{ "exported_at": "2026-07-02T05:01:51.493Z", "app_version": "5.0.6", "data": { "etfs": [ { "id": 1, "ticker": "vwce.de", "name": "Vanguard FTSE All-World UCITS ETF", "currency": "EUR", "created_at": "2026-04-26T18:04:23.955Z", "last_refresh_at": "2026-07-02T04:59:27.155Z", "last_refresh_error": "", "watch_target": "", "watch_stop": "", "watch_note": "" }, { "id": 2, "ticker": "iwda.as", "name": "iShares Core MSCI World UCITS ETF", "currency": "EUR", "created_at": "2026-04-26T18:04:23.955Z", "last_refresh_at": "2026-07-02T04:59:29.127Z", "last_refresh_error": "", "watch_target": "", "watch_stop": "", "watch_note": "" }, { "id": 3, "ticker": "MEUD.PA", "name": "Amundi STOXX Europe 600 UCITS ETF", "currency": "EUR", "source": "candidate", "created_at": "2026-04-26T23:10:26.590Z", "last_refresh_error": "", "watch_note": "Mocny trend, dodatni wynik roczny i akceptowalna odległość od ATH.", "watch_target": "", "watch_stop": "", "last_refresh_at": "2026-07-02T04:59:30.216Z" }, { "id": 4, "ticker": "VUSA.AS", "name": "Vanguard S&P 500 UCITS ETF", "currency": "EUR", "source": "core-sp500", "created_at": "2026-04-26T23:46:16.538Z", "last_refresh_error": "", "watch_note": "Automatycznie dodany jako podstawowy ETF S&P 500 do obserwacji.", "watch_target": "", "watch_stop": "", "last_refresh_at": "2026-07-02T04:59:32.241Z" }, { "id": 5, "ticker": "CSPX.AS", "name": "iShares Core S&P 500 UCITS ETF", "currency": "EUR", "source": "core-sp500", "created_at": "2026-04-26T23:46:16.538Z", "last_refresh_error": "", "watch_note": "Automatycznie dodany jako podstawowy ETF S&P 500 do obserwacji.", "watch_target": "", "watch_stop": "", "last_refresh_at": "2026-07-02T04:59:34.201Z" }, { "id": 6, "ticker": "VUAA.DE", "name": "Vanguard S&P 500 UCITS ETF Acc", "currency": "EUR", "source": "core-sp500", "created_at": "2026-04-26T23:46:16.538Z", "last_refresh_error": "", "watch_note": "Automatycznie dodany jako podstawowy ETF S&P 500 do obserwacji.", "watch_target": "", "watch_stop": "", "last_refresh_at": "2026-07-02T04:59:34.996Z" }, { "id": 7, "ticker": "SPY", "name": "SPDR S&P 500 ETF Trust", "currency": "USD", "source": "core-sp500", "created_at": "2026-04-26T23:46:16.538Z", "last_refresh_error": "", "watch_note": "Automatycznie dodany jako podstawowy ETF S&P 500 do obserwacji.", "watch_target": "", "watch_stop": "", "last_refresh_at": "2026-07-02T04:59:37.011Z" }, { "id": 8, "ticker": "VOO", "name": "Vanguard S&P 500 ETF", "currency": "USD", "source": "core-sp500", "created_at": "2026-04-26T23:46:16.538Z", "last_refresh_error": "", "watch_note": "Automatycznie dodany jako podstawowy ETF S&P 500 do obserwacji.", "watch_target": "", "watch_stop": "", "last_refresh_at": "2026-07-02T04:59:39.018Z" }, { "id": 9, "ticker": "WSML.L", "name": "iShares MSCI World Small Cap UCITS ETF", "currency": "USD", "source": "auto-top10-scanner", "created_at": "2026-04-26T23:50:30.411Z", "last_refresh_error": "", "watch_note": "Automatycznie dodany z TOP 10 skanera. Score: 96. Small Cap: mocny wynik 1Y, MA50 powyżej MA200.", "scanner_score_at_add": 96, "watch_target": "", "watch_stop": "", "last_refresh_at": "2026-07-02T04:59:41.089Z" }, { "id": 10, "ticker": "VNQ", "name": "Vanguard Real Estate ETF", "currency": "USD", "source": "auto-top10-scanner", "created_at": "2026-04-26T23:50:30.411Z", "last_refresh_error": "", "watch_note": "Automatycznie dodany z TOP 10 skanera. Score: 94. REIT: mocny wynik 1Y, pozytywne momentum 3M, MA50 powyżej MA200.", "scanner_score_at_add": 94, "watch_target": "", "watch_stop": "", "last_refresh_at": "2026-07-02T04:59:43.065Z" }, { "id": 11, "ticker": "IQQH.DE", "name": "iShares Global Clean Energy UCITS ETF", "currency": "EUR", "source": "auto-top10-scanner", "created_at": "2026-04-26T23:50:30.411Z", "last_refresh_error": "", "watch_note": "Automatycznie dodany z TOP 10 skanera. Score: 94. Clean Energy: mocny wynik 1Y, pozytywne momentum 3M, MA50 powyżej MA200, podwyższona zmienność, daleko od ATH.", "scanner_score_at_add": 94, "watch_target": "", "watch_stop": "", "last_refresh_at": "2026-07-02T04:59:45.066Z" }, { "id": 12, "ticker": "EIMI.L", "name": "iShares Core MSCI EM IMI UCITS ETF", "currency": "USD", "source": "auto-top10-scanner", "created_at": "2026-04-26T23:50:30.411Z", "last_refresh_error": "", "watch_note": "Automatycznie dodany z TOP 10 skanera. Score: 85. Rynki wschodzące: mocny wynik 1Y, pozytywne momentum 3M, MA50 powyżej MA200.", "scanner_score_at_add": 85, "watch_target": "", "watch_stop": "", "last_refresh_at": "2026-07-02T04:59:47.042Z" }, { "id": 13, "ticker": "XMME.DE", "name": "Xtrackers MSCI Emerging Markets UCITS ETF", "currency": "EUR", "source": "auto-top10-scanner", "created_at": "2026-04-26T23:50:30.411Z", "last_refresh_error": "", "watch_note": "Automatycznie dodany z TOP 10 skanera. Score: 85. Rynki wschodzące: mocny wynik 1Y, pozytywne momentum 3M, MA50 powyżej MA200.", "scanner_score_at_add": 85, "watch_target": "", "watch_stop": "", "last_refresh_at": "2026-07-02T04:59:48.987Z" }, { "id": 14, "ticker": "EMIM.AS", "name": "iShares Core MSCI EM IMI UCITS ETF", "currency": "EUR", "source": "auto-top10-scanner", "created_at": "2026-04-26T23:50:30.411Z", "last_refresh_error": "", "watch_note": "Automatycznie dodany z TOP 10 skanera. Score: 84. Rynki wschodzące: mocny wynik 1Y, pozytywne momentum 3M, MA50 powyżej MA200.", "scanner_score_at_add": 84, "watch_target": "", "watch_stop": "", "last_refresh_at": "2026-07-02T04:59:51.013Z" }, { "id": 15, "ticker": "BND", "name": "Vanguard Total Bond Market ETF", "currency": "USD", "source": "auto-top10-scanner", "created_at": "2026-04-26T23:50:30.411Z", "last_refresh_error": "", "watch_note": "Automatycznie dodany z TOP 10 skanera. Score: 84. Obligacje: MA50 powyżej MA200.", "scanner_score_at_add": 84, "watch_target": "", "watch_stop": "", "last_refresh_at": "2026-07-02T04:59:53.030Z" }, { "id": 16, "ticker": "IMEU.AS", "name": "iShares Core MSCI Europe UCITS ETF", "currency": "EUR", "source": "auto-top10-scanner", "created_at": "2026-04-26T23:50:30.411Z", "last_refresh_error": "", "watch_note": "Automatycznie dodany z TOP 10 skanera. Score: 83. Europa: mocny wynik 1Y, MA50 powyżej MA200.", "scanner_score_at_add": 83, "watch_target": "", "watch_stop": "", "last_refresh_at": "2026-07-02T04:59:55.005Z" }, { "id": 17, "ticker": "VEUR.AS", "name": "Vanguard FTSE Developed Europe UCITS ETF", "currency": "EUR", "source": "auto-top10-scanner", "created_at": "2026-04-26T23:50:30.411Z", "last_refresh_error": "", "watch_note": "Automatycznie dodany z TOP 10 skanera. Score: 83. Europa: mocny wynik 1Y, MA50 powyżej MA200.", "scanner_score_at_add": 83, "watch_target": "", "watch_stop": "", "last_refresh_at": "2026-07-02T04:59:57.078Z" }, { "id": 18, "ticker": "EUNL.DE", "name": "iShares Core MSCI World UCITS ETF", "currency": "EUR", "source": "auto-top10-scanner", "created_at": "2026-04-27T14:27:57.331Z", "last_refresh_error": "", "watch_note": "Automatycznie dodany z TOP 10 skanera. Score: 84. Jakość funduszu: 100/100. Globalny rynek: mocny wynik 1Y, pozytywne momentum 3M, MA50 powyżej MA200.", "scanner_score_at_add": 84, "fund_score_at_add": 100, "watch_target": "", "watch_stop": "", "last_refresh_at": "2026-07-02T04:59:59.102Z" } ], "prices": [ { "id": 207445121, "etf_id": 1, "date": "2021-05-27", "open": 90.38999938964844, "high": 90.91999816894531, "low": 90.29000091552734, "close": 90.79000091552734, "volume": 32817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445122, "etf_id": 1, "date": "2021-05-28", "open": 91.05000305175781, "high": 91.44999694824219, "low": 91, "close": 91.16999816894531, "volume": 48979, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445123, "etf_id": 1, "date": "2021-05-31", "open": 91.12999725341797, "high": 91.16000366210938, "low": 90.5999984741211, "close": 90.68000030517578, "volume": 51237, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445124, "etf_id": 1, "date": "2021-06-01", "open": 91.08000183105469, "high": 91.55000305175781, "low": 90.81999969482422, "close": 91.0199966430664, "volume": 78515, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445125, "etf_id": 1, "date": "2021-06-02", "open": 91.16000366210938, "high": 91.47000122070312, "low": 90.98999786376953, "close": 91.37000274658203, "volume": 71028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445126, "etf_id": 1, "date": "2021-06-03", "open": 91.36000061035156, "high": 91.6500015258789, "low": 90.69999694824219, "close": 91.5, "volume": 33963, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445127, "etf_id": 1, "date": "2021-06-04", "open": 91.5199966430664, "high": 91.86000061035156, "low": 91.4000015258789, "close": 91.77999877929688, "volume": 19193, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445128, "etf_id": 1, "date": "2021-06-07", "open": 91.83999633789062, "high": 92.05999755859375, "low": 91.58999633789062, "close": 91.58999633789062, "volume": 78340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445129, "etf_id": 1, "date": "2021-06-08", "open": 91.91000366210938, "high": 92.06999969482422, "low": 91.55999755859375, "close": 91.6500015258789, "volume": 46108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445130, "etf_id": 1, "date": "2021-06-09", "open": 91.7300033569336, "high": 91.83999633789062, "low": 91.55999755859375, "close": 91.7699966430664, "volume": 34748, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445131, "etf_id": 1, "date": "2021-06-10", "open": 91.83999633789062, "high": 92.26000213623047, "low": 91.58000183105469, "close": 92.08999633789062, "volume": 27436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445132, "etf_id": 1, "date": "2021-06-11", "open": 92.05000305175781, "high": 92.87999725341797, "low": 92.02999877929688, "close": 92.62999725341797, "volume": 30581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445133, "etf_id": 1, "date": "2021-06-14", "open": 92.93000030517578, "high": 93, "low": 92.54000091552734, "close": 92.56999969482422, "volume": 46099, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445134, "etf_id": 1, "date": "2021-06-15", "open": 92.94999694824219, "high": 93.19999694824219, "low": 92.52999877929688, "close": 92.52999877929688, "volume": 77820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445135, "etf_id": 1, "date": "2021-06-16", "open": 92.72000122070312, "high": 92.8499984741211, "low": 92.5199966430664, "close": 92.76000213623047, "volume": 27058, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445136, "etf_id": 1, "date": "2021-06-17", "open": 92.83000183105469, "high": 93.69000244140625, "low": 92.83000183105469, "close": 93.5999984741211, "volume": 59521, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445137, "etf_id": 1, "date": "2021-06-18", "open": 93.62000274658203, "high": 93.66000366210938, "low": 92.73999786376953, "close": 92.83999633789062, "volume": 38255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445138, "etf_id": 1, "date": "2021-06-21", "open": 92.54000091552734, "high": 93.1500015258789, "low": 92.22000122070312, "close": 93.1500015258789, "volume": 63408, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445139, "etf_id": 1, "date": "2021-06-22", "open": 93.41999816894531, "high": 93.55000305175781, "low": 93.0999984741211, "close": 93.55000305175781, "volume": 23766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445140, "etf_id": 1, "date": "2021-06-23", "open": 93.80999755859375, "high": 93.87999725341797, "low": 93.2699966430664, "close": 93.3499984741211, "volume": 39318, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445141, "etf_id": 1, "date": "2021-06-24", "open": 93.61000061035156, "high": 94.11000061035156, "low": 93.58000183105469, "close": 93.98999786376953, "volume": 20985, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445142, "etf_id": 1, "date": "2021-06-25", "open": 94.08000183105469, "high": 94.37000274658203, "low": 93.93000030517578, "close": 94.22000122070312, "volume": 43591, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445143, "etf_id": 1, "date": "2021-06-28", "open": 94.31999969482422, "high": 94.63999938964844, "low": 94.1500015258789, "close": 94.16999816894531, "volume": 56785, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445144, "etf_id": 1, "date": "2021-06-29", "open": 94.4800033569336, "high": 94.79000091552734, "low": 94.37999725341797, "close": 94.55999755859375, "volume": 42599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445145, "etf_id": 1, "date": "2021-06-30", "open": 94.66999816894531, "high": 94.83000183105469, "low": 94.1500015258789, "close": 94.6500015258789, "volume": 33493, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445146, "etf_id": 1, "date": "2021-07-01", "open": 94.9000015258789, "high": 95.19999694824219, "low": 94.44000244140625, "close": 94.77999877929688, "volume": 74874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445147, "etf_id": 1, "date": "2021-07-02", "open": 95.02999877929688, "high": 95.37000274658203, "low": 94.94000244140625, "close": 95.22000122070312, "volume": 29924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445148, "etf_id": 1, "date": "2021-07-05", "open": 95.55000305175781, "high": 95.55000305175781, "low": 95.05999755859375, "close": 95.38999938964844, "volume": 89682, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445149, "etf_id": 1, "date": "2021-07-06", "open": 95.30000305175781, "high": 95.66000366210938, "low": 94.93000030517578, "close": 95.0999984741211, "volume": 59900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445150, "etf_id": 1, "date": "2021-07-07", "open": 95.44000244140625, "high": 95.86000061035156, "low": 95.30000305175781, "close": 95.6500015258789, "volume": 55426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445151, "etf_id": 1, "date": "2021-07-08", "open": 95.02999877929688, "high": 95.06999969482422, "low": 93.5999984741211, "close": 94.18000030517578, "volume": 87710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445152, "etf_id": 1, "date": "2021-07-09", "open": 94.72000122070312, "high": 95.30999755859375, "low": 94.5999984741211, "close": 95.29000091552734, "volume": 52534, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445153, "etf_id": 1, "date": "2021-07-12", "open": 95.3499984741211, "high": 95.63999938964844, "low": 94.88999938964844, "close": 95.56999969482422, "volume": 42302, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445154, "etf_id": 1, "date": "2021-07-13", "open": 95.7699966430664, "high": 96.19000244140625, "low": 95.69999694824219, "close": 96.13999938964844, "volume": 31859, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445155, "etf_id": 1, "date": "2021-07-14", "open": 95.88999938964844, "high": 96.27999877929688, "low": 95.80000305175781, "close": 95.83999633789062, "volume": 31743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445156, "etf_id": 1, "date": "2021-07-15", "open": 95.79000091552734, "high": 95.98999786376953, "low": 95.36000061035156, "close": 95.6500015258789, "volume": 76190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445157, "etf_id": 1, "date": "2021-07-16", "open": 95.56999969482422, "high": 95.81999969482422, "low": 95.0999984741211, "close": 95.26000213623047, "volume": 38890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445158, "etf_id": 1, "date": "2021-07-19", "open": 94.80999755859375, "high": 94.80999755859375, "low": 92.8499984741211, "close": 93.41000366210938, "volume": 95331, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445159, "etf_id": 1, "date": "2021-07-20", "open": 94.04000091552734, "high": 94.72000122070312, "low": 93.58999633789062, "close": 94.58999633789062, "volume": 96049, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445160, "etf_id": 1, "date": "2021-07-21", "open": 94.83000183105469, "high": 95.22000122070312, "low": 94.69999694824219, "close": 95.16000366210938, "volume": 31646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445161, "etf_id": 1, "date": "2021-07-22", "open": 95.68000030517578, "high": 95.81999969482422, "low": 95.25, "close": 95.66999816894531, "volume": 17639, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445162, "etf_id": 1, "date": "2021-07-23", "open": 96.05999755859375, "high": 96.41999816894531, "low": 95.9800033569336, "close": 96.41999816894531, "volume": 43002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445163, "etf_id": 1, "date": "2021-07-26", "open": 95.91000366210938, "high": 96.02999877929688, "low": 95.5199966430664, "close": 96.01000213623047, "volume": 63283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445164, "etf_id": 1, "date": "2021-07-27", "open": 95.70999908447266, "high": 96, "low": 94.8499984741211, "close": 94.8499984741211, "volume": 45454, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445165, "etf_id": 1, "date": "2021-07-28", "open": 95.33999633789062, "high": 95.83999633789062, "low": 95.2699966430664, "close": 95.77999877929688, "volume": 40575, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445166, "etf_id": 1, "date": "2021-07-29", "open": 95.7699966430664, "high": 95.91999816894531, "low": 95.5999984741211, "close": 95.87000274658203, "volume": 21543, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445167, "etf_id": 1, "date": "2021-07-30", "open": 94.95999908447266, "high": 95.61000061035156, "low": 94.77999877929688, "close": 95.36000061035156, "volume": 40953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445168, "etf_id": 1, "date": "2021-08-02", "open": 95.88999938964844, "high": 96, "low": 95.5199966430664, "close": 95.79000091552734, "volume": 61760, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445169, "etf_id": 1, "date": "2021-08-03", "open": 95.62000274658203, "high": 95.87999725341797, "low": 95.13999938964844, "close": 95.62000274658203, "volume": 37273, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445170, "etf_id": 1, "date": "2021-08-04", "open": 96.06999969482422, "high": 96.29000091552734, "low": 95.66999816894531, "close": 96.06999969482422, "volume": 61126, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445171, "etf_id": 1, "date": "2021-08-05", "open": 96.12999725341797, "high": 96.62000274658203, "low": 96.06999969482422, "close": 96.62000274658203, "volume": 72877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445172, "etf_id": 1, "date": "2021-08-06", "open": 96.55999755859375, "high": 97.0199966430664, "low": 96.43000030517578, "close": 96.91000366210938, "volume": 28110, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445173, "etf_id": 1, "date": "2021-08-09", "open": 96.9000015258789, "high": 97.12000274658203, "low": 96.81999969482422, "close": 97.12000274658203, "volume": 41789, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445174, "etf_id": 1, "date": "2021-08-10", "open": 97.2699966430664, "high": 97.66000366210938, "low": 97.22000122070312, "close": 97.43000030517578, "volume": 57435, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445175, "etf_id": 1, "date": "2021-08-11", "open": 97.55000305175781, "high": 97.83000183105469, "low": 97.3499984741211, "close": 97.47000122070312, "volume": 46583, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.449Z" }, { "id": 207445176, "etf_id": 1, "date": "2021-08-12", "open": 97.47000122070312, "high": 97.66000366210938, "low": 97.30000305175781, "close": 97.55999755859375, "volume": 38765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445177, "etf_id": 1, "date": "2021-08-13", "open": 97.68000030517578, "high": 97.79000091552734, "low": 97.30999755859375, "close": 97.37999725341797, "volume": 37322, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445178, "etf_id": 1, "date": "2021-08-16", "open": 97, "high": 97.3499984741211, "low": 96.68000030517578, "close": 97, "volume": 87761, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445179, "etf_id": 1, "date": "2021-08-17", "open": 96.8499984741211, "high": 97.29000091552734, "low": 96.68000030517578, "close": 97.16999816894531, "volume": 38192, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445180, "etf_id": 1, "date": "2021-08-18", "open": 97.30999755859375, "high": 97.41999816894531, "low": 97.01000213623047, "close": 97.19999694824219, "volume": 34683, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445181, "etf_id": 1, "date": "2021-08-19", "open": 95.7699966430664, "high": 96.26000213623047, "low": 95.20999908447266, "close": 96.0199966430664, "volume": 78807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445182, "etf_id": 1, "date": "2021-08-20", "open": 95.87999725341797, "high": 96.69999694824219, "low": 95.44999694824219, "close": 96.58000183105469, "volume": 70234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445183, "etf_id": 1, "date": "2021-08-23", "open": 96.97000122070312, "high": 97.33000183105469, "low": 96.62999725341797, "close": 97.27999877929688, "volume": 37537, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445184, "etf_id": 1, "date": "2021-08-24", "open": 97.6500015258789, "high": 97.75, "low": 97.31999969482422, "close": 97.66999816894531, "volume": 25786, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445185, "etf_id": 1, "date": "2021-08-25", "open": 97.7699966430664, "high": 97.81999969482422, "low": 97.55999755859375, "close": 97.73999786376953, "volume": 30159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445186, "etf_id": 1, "date": "2021-08-26", "open": 97.37000274658203, "high": 97.61000061035156, "low": 97.13999938964844, "close": 97.30000305175781, "volume": 36050, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445187, "etf_id": 1, "date": "2021-08-27", "open": 97.23999786376953, "high": 97.72000122070312, "low": 97.19999694824219, "close": 97.70999908447266, "volume": 42722, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445188, "etf_id": 1, "date": "2021-08-30", "open": 97.7300033569336, "high": 98.0999984741211, "low": 97.70999908447266, "close": 98.0999984741211, "volume": 40737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445189, "etf_id": 1, "date": "2021-08-31", "open": 98.22000122070312, "high": 98.27999877929688, "low": 97.6500015258789, "close": 98.1500015258789, "volume": 52584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445190, "etf_id": 1, "date": "2021-09-01", "open": 98.51000213623047, "high": 98.62999725341797, "low": 98, "close": 98.19000244140625, "volume": 98824, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445191, "etf_id": 1, "date": "2021-09-02", "open": 98.11000061035156, "high": 98.41000366210938, "low": 98.05999755859375, "close": 98.3499984741211, "volume": 34036, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445192, "etf_id": 1, "date": "2021-09-03", "open": 98.25, "high": 98.43000030517578, "low": 97.8499984741211, "close": 98.20999908447266, "volume": 60365, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445193, "etf_id": 1, "date": "2021-09-06", "open": 98.5199966430664, "high": 98.9000015258789, "low": 98.5, "close": 98.87000274658203, "volume": 72188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445194, "etf_id": 1, "date": "2021-09-07", "open": 98.66999816894531, "high": 98.69000244140625, "low": 98.30000305175781, "close": 98.41999816894531, "volume": 74517, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445195, "etf_id": 1, "date": "2021-09-08", "open": 98.18000030517578, "high": 98.55000305175781, "low": 97.83999633789062, "close": 98.01000213623047, "volume": 40832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445196, "etf_id": 1, "date": "2021-09-09", "open": 97.5199966430664, "high": 98.48999786376953, "low": 97.44999694824219, "close": 98.12000274658203, "volume": 36255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445197, "etf_id": 1, "date": "2021-09-10", "open": 98.12999725341797, "high": 98.41999816894531, "low": 97.58000183105469, "close": 97.72000122070312, "volume": 39328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445198, "etf_id": 1, "date": "2021-09-13", "open": 97.9800033569336, "high": 98.2699966430664, "low": 97.5, "close": 97.61000061035156, "volume": 54977, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445199, "etf_id": 1, "date": "2021-09-14", "open": 97.5999984741211, "high": 97.81999969482422, "low": 97.19999694824219, "close": 97.44000244140625, "volume": 43936, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445200, "etf_id": 1, "date": "2021-09-15", "open": 97.36000061035156, "high": 97.41000366210938, "low": 96.94999694824219, "close": 97.12999725341797, "volume": 65297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445201, "etf_id": 1, "date": "2021-09-16", "open": 97.5999984741211, "high": 97.91999816894531, "low": 97.31999969482422, "close": 97.4800033569336, "volume": 35184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445202, "etf_id": 1, "date": "2021-09-17", "open": 97.9800033569336, "high": 98, "low": 97.1500015258789, "close": 97.16999816894531, "volume": 48235, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445203, "etf_id": 1, "date": "2021-09-20", "open": 96.20999908447266, "high": 96.30999755859375, "low": 95.12999725341797, "close": 95.41000366210938, "volume": 111229, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445204, "etf_id": 1, "date": "2021-09-21", "open": 96.12999725341797, "high": 96.5199966430664, "low": 95.55999755859375, "close": 96.16999816894531, "volume": 57083, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445205, "etf_id": 1, "date": "2021-09-22", "open": 96.37999725341797, "high": 96.76000213623047, "low": 96.08000183105469, "close": 96.76000213623047, "volume": 40546, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445206, "etf_id": 1, "date": "2021-09-23", "open": 97.20999908447266, "high": 97.83999633789062, "low": 96.9800033569336, "close": 97.54000091552734, "volume": 53408, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445207, "etf_id": 1, "date": "2021-09-24", "open": 97.25, "high": 97.52999877929688, "low": 96.94999694824219, "close": 97.23999786376953, "volume": 22517, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445208, "etf_id": 1, "date": "2021-09-27", "open": 98.01000213623047, "high": 98.02999877929688, "low": 97.22000122070312, "close": 97.4800033569336, "volume": 35355, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445209, "etf_id": 1, "date": "2021-09-28", "open": 97.18000030517578, "high": 97.4800033569336, "low": 95.66999816894531, "close": 95.7300033569336, "volume": 51875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445210, "etf_id": 1, "date": "2021-09-29", "open": 96.06999969482422, "high": 96.7300033569336, "low": 96, "close": 96.37000274658203, "volume": 47544, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445211, "etf_id": 1, "date": "2021-09-30", "open": 96.94000244140625, "high": 97, "low": 96.25, "close": 96.38999938964844, "volume": 76535, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445212, "etf_id": 1, "date": "2021-10-01", "open": 95.5, "high": 96, "low": 94.69999694824219, "close": 95.75, "volume": 101716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445213, "etf_id": 1, "date": "2021-10-04", "open": 95.61000061035156, "high": 95.81999969482422, "low": 94.48999786376953, "close": 94.55000305175781, "volume": 57069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445214, "etf_id": 1, "date": "2021-10-05", "open": 95.16999816894531, "high": 96.33000183105469, "low": 95.0199966430664, "close": 96.20999908447266, "volume": 82417, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445215, "etf_id": 1, "date": "2021-10-06", "open": 95.37999725341797, "high": 95.80000305175781, "low": 94.69999694824219, "close": 95.44999694824219, "volume": 39163, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445216, "etf_id": 1, "date": "2021-10-07", "open": 96.88999938964844, "high": 97.72000122070312, "low": 96.70999908447266, "close": 97.58999633789062, "volume": 36572, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445217, "etf_id": 1, "date": "2021-10-08", "open": 97.4000015258789, "high": 97.5, "low": 97.02999877929688, "close": 97.19000244140625, "volume": 37872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445218, "etf_id": 1, "date": "2021-10-11", "open": 96.93000030517578, "high": 97.54000091552734, "low": 96.77999877929688, "close": 97.45999908447266, "volume": 41780, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445219, "etf_id": 1, "date": "2021-10-12", "open": 95.9800033569336, "high": 97.05000305175781, "low": 95.9000015258789, "close": 96.83999633789062, "volume": 37146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445220, "etf_id": 1, "date": "2021-10-13", "open": 96.41000366210938, "high": 96.97000122070312, "low": 96.29000091552734, "close": 96.5999984741211, "volume": 51883, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445221, "etf_id": 1, "date": "2021-10-14", "open": 97.33000183105469, "high": 98.06999969482422, "low": 97.16999816894531, "close": 98.05999755859375, "volume": 26825, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445222, "etf_id": 1, "date": "2021-10-15", "open": 98.44000244140625, "high": 98.91000366210938, "low": 98.27999877929688, "close": 98.86000061035156, "volume": 55729, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445223, "etf_id": 1, "date": "2021-10-18", "open": 98.69000244140625, "high": 98.91000366210938, "low": 98.23999786376953, "close": 98.83000183105469, "volume": 35518, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445224, "etf_id": 1, "date": "2021-10-19", "open": 98.97000122070312, "high": 99.37000274658203, "low": 98.8499984741211, "close": 99.3499984741211, "volume": 26172, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445225, "etf_id": 1, "date": "2021-10-20", "open": 99.26000213623047, "high": 99.76000213623047, "low": 99.25, "close": 99.66999816894531, "volume": 66802, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445226, "etf_id": 1, "date": "2021-10-21", "open": 99.18000030517578, "high": 99.63999938964844, "low": 99.13999938964844, "close": 99.37000274658203, "volume": 42108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445227, "etf_id": 1, "date": "2021-10-22", "open": 99.69999694824219, "high": 100.12000274658203, "low": 99.54000091552734, "close": 99.54000091552734, "volume": 32118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445228, "etf_id": 1, "date": "2021-10-25", "open": 99.75, "high": 100.19999694824219, "low": 99.58999633789062, "close": 100.18000030517578, "volume": 51447, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445229, "etf_id": 1, "date": "2021-10-26", "open": 100.63999938964844, "high": 101, "low": 100.5199966430664, "close": 100.80000305175781, "volume": 126209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445230, "etf_id": 1, "date": "2021-10-27", "open": 100.4800033569336, "high": 100.5199966430664, "low": 100.0999984741211, "close": 100.27999877929688, "volume": 53249, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445231, "etf_id": 1, "date": "2021-10-28", "open": 99.95999908447266, "high": 100.27999877929688, "low": 99.69000244140625, "close": 99.93000030517578, "volume": 49364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445232, "etf_id": 1, "date": "2021-10-29", "open": 99.5, "high": 100.73999786376953, "low": 99.41999816894531, "close": 100.69999694824219, "volume": 39798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445233, "etf_id": 1, "date": "2021-11-01", "open": 101.08000183105469, "high": 101.30000305175781, "low": 100.86000061035156, "close": 101.0199966430664, "volume": 79915, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445234, "etf_id": 1, "date": "2021-11-02", "open": 100.76000213623047, "high": 101.26000213623047, "low": 100.73999786376953, "close": 101.22000122070312, "volume": 56558, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445235, "etf_id": 1, "date": "2021-11-03", "open": 101.18000030517578, "high": 101.30000305175781, "low": 101.04000091552734, "close": 101.16000366210938, "volume": 43807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445236, "etf_id": 1, "date": "2021-11-04", "open": 102.0999984741211, "high": 102.44000244140625, "low": 102, "close": 102.16000366210938, "volume": 47013, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445237, "etf_id": 1, "date": "2021-11-05", "open": 102.16000366210938, "high": 103.58000183105469, "low": 102.16000366210938, "close": 102.5999984741211, "volume": 64991, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445238, "etf_id": 1, "date": "2021-11-08", "open": 102.41999816894531, "high": 102.69999694824219, "low": 102.30000305175781, "close": 102.45999908447266, "volume": 47001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445239, "etf_id": 1, "date": "2021-11-09", "open": 102.18000030517578, "high": 102.58000183105469, "low": 101.83999633789062, "close": 102.08000183105469, "volume": 50773, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445240, "etf_id": 1, "date": "2021-11-10", "open": 102.33999633789062, "high": 102.66000366210938, "low": 101.91999816894531, "close": 102.54000091552734, "volume": 36839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445241, "etf_id": 1, "date": "2021-11-11", "open": 102.5199966430664, "high": 102.87999725341797, "low": 102.36000061035156, "close": 102.80000305175781, "volume": 44405, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445242, "etf_id": 1, "date": "2021-11-12", "open": 102.94000244140625, "high": 103.44000244140625, "low": 102.81999969482422, "close": 103.41999816894531, "volume": 41283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445243, "etf_id": 1, "date": "2021-11-15", "open": 103.55999755859375, "high": 103.94000244140625, "low": 103.4800033569336, "close": 103.83999633789062, "volume": 120244, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445244, "etf_id": 1, "date": "2021-11-16", "open": 104.26000213623047, "high": 104.77999877929688, "low": 104.0999984741211, "close": 104.77999877929688, "volume": 57383, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445245, "etf_id": 1, "date": "2021-11-17", "open": 104.87999725341797, "high": 104.95999908447266, "low": 104.4800033569336, "close": 104.63999938964844, "volume": 56651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445246, "etf_id": 1, "date": "2021-11-18", "open": 104.5199966430664, "high": 105, "low": 103.63999938964844, "close": 104.08000183105469, "volume": 72585, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445247, "etf_id": 1, "date": "2021-11-19", "open": 104.63999938964844, "high": 104.87999725341797, "low": 104.23999786376953, "close": 104.4800033569336, "volume": 76157, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445248, "etf_id": 1, "date": "2021-11-22", "open": 104.94000244140625, "high": 105.37999725341797, "low": 104.5999984741211, "close": 104.94000244140625, "volume": 79846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445249, "etf_id": 1, "date": "2021-11-23", "open": 104.08000183105469, "high": 104.5199966430664, "low": 103.36000061035156, "close": 103.58000183105469, "volume": 97949, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445250, "etf_id": 1, "date": "2021-11-24", "open": 104.19999694824219, "high": 104.58000183105469, "low": 103.72000122070312, "close": 104.4800033569336, "volume": 50531, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445251, "etf_id": 1, "date": "2021-11-25", "open": 104.86000061035156, "high": 104.87999725341797, "low": 104.55999755859375, "close": 104.77999877929688, "volume": 46592, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445252, "etf_id": 1, "date": "2021-11-26", "open": 103, "high": 103, "low": 100.87999725341797, "close": 101, "volume": 154203, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445253, "etf_id": 1, "date": "2021-11-29", "open": 102.37999725341797, "high": 102.69999694824219, "low": 101.9000015258789, "close": 102.23999786376953, "volume": 133293, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445254, "etf_id": 1, "date": "2021-11-30", "open": 101, "high": 101.55999755859375, "low": 100.23999786376953, "close": 100.94000244140625, "volume": 117118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445255, "etf_id": 1, "date": "2021-12-01", "open": 101.4000015258789, "high": 102.31999969482422, "low": 101.26000213623047, "close": 102.19999694824219, "volume": 119380, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445256, "etf_id": 1, "date": "2021-12-02", "open": 100.30000305175781, "high": 101, "low": 99.61000061035156, "close": 100.63999938964844, "volume": 111701, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445257, "etf_id": 1, "date": "2021-12-03", "open": 101.36000061035156, "high": 101.5999984741211, "low": 99.8499984741211, "close": 100.18000030517578, "volume": 65979, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445258, "etf_id": 1, "date": "2021-12-06", "open": 100.91999816894531, "high": 101.4800033569336, "low": 100.05999755859375, "close": 101.31999969482422, "volume": 111752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445259, "etf_id": 1, "date": "2021-12-07", "open": 102.4000015258789, "high": 103.9800033569336, "low": 102.30000305175781, "close": 103.94000244140625, "volume": 84514, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445260, "etf_id": 1, "date": "2021-12-08", "open": 103.72000122070312, "high": 104.13999938964844, "low": 102.95999908447266, "close": 103.18000030517578, "volume": 54397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445261, "etf_id": 1, "date": "2021-12-09", "open": 103.4800033569336, "high": 103.5199966430664, "low": 103.05999755859375, "close": 103.44000244140625, "volume": 54177, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445262, "etf_id": 1, "date": "2021-12-10", "open": 103, "high": 103.73999786376953, "low": 102.80000305175781, "close": 102.91999816894531, "volume": 54603, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445263, "etf_id": 1, "date": "2021-12-13", "open": 103.63999938964844, "high": 104.04000091552734, "low": 102.5, "close": 102.66000366210938, "volume": 76359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445264, "etf_id": 1, "date": "2021-12-14", "open": 103.05999755859375, "high": 103.12000274658203, "low": 101.69999694824219, "close": 101.76000213623047, "volume": 117353, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445265, "etf_id": 1, "date": "2021-12-15", "open": 102.26000213623047, "high": 102.33999633789062, "low": 101.72000122070312, "close": 101.72000122070312, "volume": 59341, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445266, "etf_id": 1, "date": "2021-12-16", "open": 103.5999984741211, "high": 104.13999938964844, "low": 102.95999908447266, "close": 103.12000274658203, "volume": 44439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445267, "etf_id": 1, "date": "2021-12-17", "open": 102.37999725341797, "high": 102.76000213623047, "low": 101.31999969482422, "close": 102.36000061035156, "volume": 61313, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445268, "etf_id": 1, "date": "2021-12-20", "open": 100.9000015258789, "high": 100.9800033569336, "low": 100.0199966430664, "close": 100.05999755859375, "volume": 108902, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445269, "etf_id": 1, "date": "2021-12-21", "open": 101.4000015258789, "high": 101.86000061035156, "low": 101.0999984741211, "close": 101.86000061035156, "volume": 80962, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445270, "etf_id": 1, "date": "2021-12-22", "open": 102.31999969482422, "high": 102.72000122070312, "low": 101.94000244140625, "close": 102.72000122070312, "volume": 42646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445271, "etf_id": 1, "date": "2021-12-23", "open": 103.0999984741211, "high": 103.83999633789062, "low": 103, "close": 103.81999969482422, "volume": 39391, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445272, "etf_id": 1, "date": "2021-12-27", "open": 103.5, "high": 104.5, "low": 103.4800033569336, "close": 104.4000015258789, "volume": 53510, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445273, "etf_id": 1, "date": "2021-12-28", "open": 104.80000305175781, "high": 105.30000305175781, "low": 104.69999694824219, "close": 104.94000244140625, "volume": 79983, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445274, "etf_id": 1, "date": "2021-12-29", "open": 104.95999908447266, "high": 105.19999694824219, "low": 104.04000091552734, "close": 104.31999969482422, "volume": 29672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445275, "etf_id": 1, "date": "2021-12-30", "open": 104.69999694824219, "high": 104.95999908447266, "low": 104.5999984741211, "close": 104.72000122070312, "volume": 28001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445276, "etf_id": 1, "date": "2022-01-03", "open": 104.95999908447266, "high": 105.04000091552734, "low": 104.30000305175781, "close": 104.80000305175781, "volume": 153619, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445277, "etf_id": 1, "date": "2022-01-04", "open": 105.5199966430664, "high": 105.83999633789062, "low": 104.91999816894531, "close": 105.27999877929688, "volume": 64557, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445278, "etf_id": 1, "date": "2022-01-05", "open": 105.12000274658203, "high": 105.22000122070312, "low": 104.72000122070312, "close": 104.87999725341797, "volume": 107748, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445279, "etf_id": 1, "date": "2022-01-06", "open": 103.44000244140625, "high": 103.69999694824219, "low": 102.69999694824219, "close": 103.4000015258789, "volume": 92908, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445280, "etf_id": 1, "date": "2022-01-07", "open": 103.30000305175781, "high": 103.91999816894531, "low": 102.4000015258789, "close": 102.77999877929688, "volume": 80720, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445281, "etf_id": 1, "date": "2022-01-10", "open": 103.19999694824219, "high": 103.22000122070312, "low": 101.0999984741211, "close": 101.62000274658203, "volume": 83081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445282, "etf_id": 1, "date": "2022-01-11", "open": 102.81999969482422, "high": 103.27999877929688, "low": 102.27999877929688, "close": 103, "volume": 72451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445283, "etf_id": 1, "date": "2022-01-12", "open": 103.77999877929688, "high": 103.95999908447266, "low": 103.16000366210938, "close": 103.4800033569336, "volume": 51174, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445284, "etf_id": 1, "date": "2022-01-13", "open": 103, "high": 103.4800033569336, "low": 102.86000061035156, "close": 103.12000274658203, "volume": 58594, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445285, "etf_id": 1, "date": "2022-01-14", "open": 101.9800033569336, "high": 102.30000305175781, "low": 101.36000061035156, "close": 101.87999725341797, "volume": 86373, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445286, "etf_id": 1, "date": "2022-01-17", "open": 102.19999694824219, "high": 102.73999786376953, "low": 102.0999984741211, "close": 102.5999984741211, "volume": 85339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445287, "etf_id": 1, "date": "2022-01-18", "open": 101.9000015258789, "high": 101.9800033569336, "low": 101.18000030517578, "close": 101.54000091552734, "volume": 59314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445288, "etf_id": 1, "date": "2022-01-19", "open": 100.83999633789062, "high": 102.0199966430664, "low": 100.68000030517578, "close": 101.18000030517578, "volume": 67526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445289, "etf_id": 1, "date": "2022-01-20", "open": 101.12000274658203, "high": 102.19999694824219, "low": 100.81999969482422, "close": 102.13999938964844, "volume": 81978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445290, "etf_id": 1, "date": "2022-01-21", "open": 100.05999755859375, "high": 100.22000122070312, "low": 98.69000244140625, "close": 99.81999969482422, "volume": 145724, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445291, "etf_id": 1, "date": "2022-01-24", "open": 98.95999908447266, "high": 99.20999908447266, "low": 95.7699966430664, "close": 95.91999816894531, "volume": 285347, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445292, "etf_id": 1, "date": "2022-01-25", "open": 97.25, "high": 98.0199966430664, "low": 96.30000305175781, "close": 96.87999725341797, "volume": 110993, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445293, "etf_id": 1, "date": "2022-01-26", "open": 97.8499984741211, "high": 99.2699966430664, "low": 97.8499984741211, "close": 98.66000366210938, "volume": 96514, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445294, "etf_id": 1, "date": "2022-01-27", "open": 97, "high": 99.66000366210938, "low": 96.94000244140625, "close": 99.31999969482422, "volume": 105287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445295, "etf_id": 1, "date": "2022-01-28", "open": 98.33000183105469, "high": 98.37000274658203, "low": 96.5999984741211, "close": 98.20999908447266, "volume": 97046, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445296, "etf_id": 1, "date": "2022-01-31", "open": 99.41999816894531, "high": 100.0199966430664, "low": 98.97000122070312, "close": 99.94000244140625, "volume": 59374, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445297, "etf_id": 1, "date": "2022-02-01", "open": 100.37999725341797, "high": 100.83999633789062, "low": 99.94999694824219, "close": 100.73999786376953, "volume": 125924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445298, "etf_id": 1, "date": "2022-02-02", "open": 101.4000015258789, "high": 101.80000305175781, "low": 100.86000061035156, "close": 100.87999725341797, "volume": 111452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445299, "etf_id": 1, "date": "2022-02-03", "open": 100.73999786376953, "high": 102, "low": 99.05000305175781, "close": 99.19999694824219, "volume": 61305, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445300, "etf_id": 1, "date": "2022-02-04", "open": 99.22000122070312, "high": 99.30999755859375, "low": 97.58999633789062, "close": 98.20999908447266, "volume": 70360, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445301, "etf_id": 1, "date": "2022-02-07", "open": 98.83000183105469, "high": 99.16000366210938, "low": 98.18000030517578, "close": 98.72000122070312, "volume": 103035, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445302, "etf_id": 1, "date": "2022-02-08", "open": 98.94000244140625, "high": 99.22000122070312, "low": 98.44000244140625, "close": 99.18000030517578, "volume": 44845, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445303, "etf_id": 1, "date": "2022-02-09", "open": 99.87000274658203, "high": 100.76000213623047, "low": 99.76000213623047, "close": 100.5999984741211, "volume": 84334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445304, "etf_id": 1, "date": "2022-02-10", "open": 100.83999633789062, "high": 100.9000015258789, "low": 99.81999969482422, "close": 100.0999984741211, "volume": 46967, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445305, "etf_id": 1, "date": "2022-02-11", "open": 99.5, "high": 100.19999694824219, "low": 99.0999984741211, "close": 99.5, "volume": 49729, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445306, "etf_id": 1, "date": "2022-02-14", "open": 98.29000091552734, "high": 98.66999816894531, "low": 97.4000015258789, "close": 98.51000213623047, "volume": 89129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445307, "etf_id": 1, "date": "2022-02-15", "open": 98.33999633789062, "high": 99.5199966430664, "low": 98.30000305175781, "close": 99.37999725341797, "volume": 81855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445308, "etf_id": 1, "date": "2022-02-16", "open": 99.29000091552734, "high": 99.79000091552734, "low": 98.83999633789062, "close": 99.05000305175781, "volume": 49275, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445309, "etf_id": 1, "date": "2022-02-17", "open": 99.44000244140625, "high": 99.5199966430664, "low": 98.36000061035156, "close": 98.62999725341797, "volume": 32800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445310, "etf_id": 1, "date": "2022-02-18", "open": 98.23999786376953, "high": 98.44000244140625, "low": 97.30999755859375, "close": 97.52999877929688, "volume": 60578, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445311, "etf_id": 1, "date": "2022-02-21", "open": 97.68000030517578, "high": 97.9800033569336, "low": 96.31999969482422, "close": 96.48999786376953, "volume": 89208, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445312, "etf_id": 1, "date": "2022-02-22", "open": 95.7699966430664, "high": 97.41000366210938, "low": 95.55999755859375, "close": 96.52999877929688, "volume": 81936, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445313, "etf_id": 1, "date": "2022-02-23", "open": 96.86000061035156, "high": 97.27999877929688, "low": 95.9000015258789, "close": 96.08999633789062, "volume": 52089, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445314, "etf_id": 1, "date": "2022-02-24", "open": 93.55999755859375, "high": 95.02999877929688, "low": 92.62999725341797, "close": 94.62999725341797, "volume": 169744, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445315, "etf_id": 1, "date": "2022-02-25", "open": 95.81999969482422, "high": 97.5, "low": 95.4800033569336, "close": 97.5, "volume": 81675, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445316, "etf_id": 1, "date": "2022-02-28", "open": 97, "high": 97.88999938964844, "low": 96.51000213623047, "close": 97.88999938964844, "volume": 92882, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445317, "etf_id": 1, "date": "2022-03-01", "open": 98.55000305175781, "high": 98.55000305175781, "low": 97.08000183105469, "close": 97.27999877929688, "volume": 156552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445318, "etf_id": 1, "date": "2022-03-02", "open": 97.05000305175781, "high": 98.5199966430664, "low": 96.80000305175781, "close": 98.19999694824219, "volume": 47695, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445319, "etf_id": 1, "date": "2022-03-03", "open": 98.47000122070312, "high": 99.06999969482422, "low": 97.69999694824219, "close": 97.91000366210938, "volume": 39960, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445320, "etf_id": 1, "date": "2022-03-04", "open": 98, "high": 98.2300033569336, "low": 96.79000091552734, "close": 96.88999938964844, "volume": 80774, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445321, "etf_id": 1, "date": "2022-03-07", "open": 96.56999969482422, "high": 97.37000274658203, "low": 95.68000030517578, "close": 96.3499984741211, "volume": 121709, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445322, "etf_id": 1, "date": "2022-03-08", "open": 94.94999694824219, "high": 95.69999694824219, "low": 94.25, "close": 94.47000122070312, "volume": 120311, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445323, "etf_id": 1, "date": "2022-03-09", "open": 95.18000030517578, "high": 96, "low": 95.01000213623047, "close": 95.80999755859375, "volume": 132474, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445324, "etf_id": 1, "date": "2022-03-10", "open": 96.05000305175781, "high": 96.08999633789062, "low": 94.47000122070312, "close": 94.93000030517578, "volume": 94251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445325, "etf_id": 1, "date": "2022-03-11", "open": 95.93000030517578, "high": 97.5, "low": 95.5999984741211, "close": 95.87999725341797, "volume": 55745, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445326, "etf_id": 1, "date": "2022-03-14", "open": 95.69999694824219, "high": 95.91000366210938, "low": 94.63999938964844, "close": 94.66000366210938, "volume": 79153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445327, "etf_id": 1, "date": "2022-03-15", "open": 93.61000061035156, "high": 95.5199966430664, "low": 93.0199966430664, "close": 95.5199966430664, "volume": 145123, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445328, "etf_id": 1, "date": "2022-03-16", "open": 96.9800033569336, "high": 97.9000015258789, "low": 96.80000305175781, "close": 97.70999908447266, "volume": 71833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445329, "etf_id": 1, "date": "2022-03-17", "open": 98.26000213623047, "high": 98.31999969482422, "low": 97.41000366210938, "close": 97.97000122070312, "volume": 137320, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445330, "etf_id": 1, "date": "2022-03-18", "open": 98.55000305175781, "high": 99.9000015258789, "low": 98.29000091552734, "close": 99.55999755859375, "volume": 43877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445331, "etf_id": 1, "date": "2022-03-21", "open": 99.66000366210938, "high": 100.4800033569336, "low": 99.58000183105469, "close": 99.83999633789062, "volume": 93991, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445332, "etf_id": 1, "date": "2022-03-22", "open": 100.62000274658203, "high": 101.30000305175781, "low": 100.36000061035156, "close": 101.18000030517578, "volume": 82781, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445333, "etf_id": 1, "date": "2022-03-23", "open": 101.37999725341797, "high": 101.37999725341797, "low": 100.77999877929688, "close": 100.87999725341797, "volume": 84777, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445334, "etf_id": 1, "date": "2022-03-24", "open": 101.0199966430664, "high": 101.19999694824219, "low": 100.66000366210938, "close": 100.87999725341797, "volume": 37251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445335, "etf_id": 1, "date": "2022-03-25", "open": 101.16000366210938, "high": 101.63999938964844, "low": 100.77999877929688, "close": 101.27999877929688, "volume": 42369, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445336, "etf_id": 1, "date": "2022-03-28", "open": 101.73999786376953, "high": 102.18000030517578, "low": 101.5199966430664, "close": 101.5199966430664, "volume": 62819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445337, "etf_id": 1, "date": "2022-03-29", "open": 102.27999877929688, "high": 102.68000030517578, "low": 101.81999969482422, "close": 102.27999877929688, "volume": 76878, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445338, "etf_id": 1, "date": "2022-03-30", "open": 102.4000015258789, "high": 102.41999816894531, "low": 101.73999786376953, "close": 101.9000015258789, "volume": 73091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445339, "etf_id": 1, "date": "2022-03-31", "open": 101.77999877929688, "high": 102.5199966430664, "low": 101.66000366210938, "close": 101.73999786376953, "volume": 42065, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445340, "etf_id": 1, "date": "2022-04-01", "open": 101.45999908447266, "high": 102, "low": 101.41999816894531, "close": 101.45999908447266, "volume": 119129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445341, "etf_id": 1, "date": "2022-04-04", "open": 102, "high": 103.30000305175781, "low": 101.66000366210938, "close": 102.80000305175781, "volume": 207656, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445342, "etf_id": 1, "date": "2022-04-05", "open": 103.23999786376953, "high": 103.41999816894531, "low": 102.63999938964844, "close": 102.95999908447266, "volume": 122652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445343, "etf_id": 1, "date": "2022-04-06", "open": 102.69999694824219, "high": 102.80000305175781, "low": 100.87999725341797, "close": 101.0999984741211, "volume": 135421, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445344, "etf_id": 1, "date": "2022-04-07", "open": 101.27999877929688, "high": 101.83999633789062, "low": 100.76000213623047, "close": 100.91999816894531, "volume": 69882, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445345, "etf_id": 1, "date": "2022-04-08", "open": 102.26000213623047, "high": 102.4800033569336, "low": 101.62000274658203, "close": 102, "volume": 69566, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445346, "etf_id": 1, "date": "2022-04-11", "open": 101.19999694824219, "high": 101.30000305175781, "low": 100.41999816894531, "close": 100.63999938964844, "volume": 67153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445347, "etf_id": 1, "date": "2022-04-12", "open": 100, "high": 101.27999877929688, "low": 99.69999694824219, "close": 101.08000183105469, "volume": 108390, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445348, "etf_id": 1, "date": "2022-04-13", "open": 100.87999725341797, "high": 100.9000015258789, "low": 100.08000183105469, "close": 100.77999877929688, "volume": 60276, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445349, "etf_id": 1, "date": "2022-04-14", "open": 100.80000305175781, "high": 101.66000366210938, "low": 100.55999755859375, "close": 101.27999877929688, "volume": 85285, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445350, "etf_id": 1, "date": "2022-04-19", "open": 100.9800033569336, "high": 101.36000061035156, "low": 99.91999816894531, "close": 101.23999786376953, "volume": 94848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445351, "etf_id": 1, "date": "2022-04-20", "open": 101.12000274658203, "high": 101.80000305175781, "low": 101, "close": 101.33999633789062, "volume": 71936, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445352, "etf_id": 1, "date": "2022-04-21", "open": 101, "high": 101.72000122070312, "low": 100.83999633789062, "close": 101.23999786376953, "volume": 30317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445353, "etf_id": 1, "date": "2022-04-22", "open": 100.05999755859375, "high": 100.27999877929688, "low": 99.13999938964844, "close": 99.13999938964844, "volume": 90284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445354, "etf_id": 1, "date": "2022-04-25", "open": 98, "high": 98, "low": 97.01000213623047, "close": 97.52999877929688, "volume": 141119, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445355, "etf_id": 1, "date": "2022-04-26", "open": 98.7300033569336, "high": 98.83999633789062, "low": 97.27999877929688, "close": 97.27999877929688, "volume": 68053, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445356, "etf_id": 1, "date": "2022-04-27", "open": 97.5999984741211, "high": 98.73999786376953, "low": 97.05000305175781, "close": 98.3499984741211, "volume": 86462, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445357, "etf_id": 1, "date": "2022-04-28", "open": 99.12000274658203, "high": 99.80000305175781, "low": 98.33999633789062, "close": 98.87999725341797, "volume": 45799, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445358, "etf_id": 1, "date": "2022-04-29", "open": 100.0999984741211, "high": 100.36000061035156, "low": 99, "close": 99.41999816894531, "volume": 36025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445359, "etf_id": 1, "date": "2022-05-02", "open": 97.9800033569336, "high": 98.5, "low": 97.05000305175781, "close": 97.3499984741211, "volume": 159732, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445360, "etf_id": 1, "date": "2022-05-03", "open": 98.29000091552734, "high": 98.63999938964844, "low": 97.5999984741211, "close": 98.5999984741211, "volume": 83301, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445361, "etf_id": 1, "date": "2022-05-04", "open": 98.56999969482422, "high": 98.87000274658203, "low": 97.37999725341797, "close": 97.37999725341797, "volume": 37372, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445362, "etf_id": 1, "date": "2022-05-05", "open": 99.83000183105469, "high": 99.83000183105469, "low": 97.25, "close": 97.55999755859375, "volume": 85009, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445363, "etf_id": 1, "date": "2022-05-06", "open": 97.19999694824219, "high": 97.48999786376953, "low": 94.93000030517578, "close": 96.06999969482422, "volume": 119751, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445364, "etf_id": 1, "date": "2022-05-09", "open": 95.83000183105469, "high": 95.94000244140625, "low": 93.58000183105469, "close": 93.68000030517578, "volume": 97681, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445365, "etf_id": 1, "date": "2022-05-10", "open": 94.05000305175781, "high": 94.9000015258789, "low": 92.9800033569336, "close": 93.36000061035156, "volume": 138892, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445366, "etf_id": 1, "date": "2022-05-11", "open": 93.87000274658203, "high": 95.58999633789062, "low": 92.9000015258789, "close": 94.25, "volume": 72329, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445367, "etf_id": 1, "date": "2022-05-12", "open": 92.38999938964844, "high": 94.16999816894531, "low": 92.2300033569336, "close": 93.5, "volume": 56249, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445368, "etf_id": 1, "date": "2022-05-13", "open": 94.4000015258789, "high": 95.97000122070312, "low": 94.30000305175781, "close": 95.76000213623047, "volume": 44307, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445369, "etf_id": 1, "date": "2022-05-16", "open": 95.29000091552734, "high": 95.69999694824219, "low": 94.94000244140625, "close": 95.25, "volume": 81714, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445370, "etf_id": 1, "date": "2022-05-17", "open": 95.83999633789062, "high": 96.7699966430664, "low": 95.23999786376953, "close": 95.87000274658203, "volume": 42313, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445371, "etf_id": 1, "date": "2022-05-18", "open": 96.18000030517578, "high": 96.30000305175781, "low": 94.48999786376953, "close": 94.5199966430664, "volume": 54229, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445372, "etf_id": 1, "date": "2022-05-19", "open": 93.4800033569336, "high": 93.62999725341797, "low": 92.2300033569336, "close": 92.94999694824219, "volume": 86858, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445373, "etf_id": 1, "date": "2022-05-20", "open": 93.47000122070312, "high": 94.18000030517578, "low": 92.52999877929688, "close": 92.80000305175781, "volume": 78045, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445374, "etf_id": 1, "date": "2022-05-23", "open": 93.91000366210938, "high": 94.05999755859375, "low": 92.75, "close": 93.77999877929688, "volume": 48265, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445375, "etf_id": 1, "date": "2022-05-24", "open": 92.4000015258789, "high": 92.80000305175781, "low": 91.3499984741211, "close": 91.51000213623047, "volume": 57928, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445376, "etf_id": 1, "date": "2022-05-25", "open": 93.33000183105469, "high": 93.55000305175781, "low": 92.45999908447266, "close": 93.08000183105469, "volume": 34315, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445377, "etf_id": 1, "date": "2022-05-26", "open": 93.37000274658203, "high": 94.69999694824219, "low": 93.31999969482422, "close": 94.4800033569336, "volume": 73511, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445378, "etf_id": 1, "date": "2022-05-27", "open": 94.70999908447266, "high": 96.30000305175781, "low": 94.48999786376953, "close": 96.30000305175781, "volume": 35564, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445379, "etf_id": 1, "date": "2022-05-30", "open": 97.29000091552734, "high": 97.55000305175781, "low": 96.72000122070312, "close": 96.93000030517578, "volume": 33425, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445380, "etf_id": 1, "date": "2022-05-31", "open": 96.68000030517578, "high": 97.05999755859375, "low": 96.05000305175781, "close": 96.16999816894531, "volume": 44410, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445381, "etf_id": 1, "date": "2022-06-01", "open": 96.69999694824219, "high": 97.06999969482422, "low": 95.9000015258789, "close": 96, "volume": 94075, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445382, "etf_id": 1, "date": "2022-06-02", "open": 96.2300033569336, "high": 96.48999786376953, "low": 95.55999755859375, "close": 96.22000122070312, "volume": 31666, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445383, "etf_id": 1, "date": "2022-06-03", "open": 96.98999786376953, "high": 97, "low": 95.69999694824219, "close": 95.86000061035156, "volume": 37975, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445384, "etf_id": 1, "date": "2022-06-06", "open": 96.45999908447266, "high": 97.30999755859375, "low": 96.36000061035156, "close": 96.7699966430664, "volume": 23809, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445385, "etf_id": 1, "date": "2022-06-07", "open": 96.01000213623047, "high": 96.6500015258789, "low": 95.72000122070312, "close": 96.37000274658203, "volume": 107125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445386, "etf_id": 1, "date": "2022-06-08", "open": 96.91999816894531, "high": 97, "low": 96.05999755859375, "close": 96.62000274658203, "volume": 32255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445387, "etf_id": 1, "date": "2022-06-09", "open": 95.94999694824219, "high": 96.62000274658203, "low": 95.2699966430664, "close": 95.79000091552734, "volume": 40618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445388, "etf_id": 1, "date": "2022-06-10", "open": 94.80000305175781, "high": 95.4000015258789, "low": 93.08000183105469, "close": 93.11000061035156, "volume": 70132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445389, "etf_id": 1, "date": "2022-06-13", "open": 91.93000030517578, "high": 92.12000274658203, "low": 90.44000244140625, "close": 90.94999694824219, "volume": 124022, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445390, "etf_id": 1, "date": "2022-06-14", "open": 91.52999877929688, "high": 91.80000305175781, "low": 90.23999786376953, "close": 90.45999908447266, "volume": 86694, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445391, "etf_id": 1, "date": "2022-06-15", "open": 90.4800033569336, "high": 91.55999755859375, "low": 90.06999969482422, "close": 91.18000030517578, "volume": 93226, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445392, "etf_id": 1, "date": "2022-06-16", "open": 90.75, "high": 90.81999969482422, "low": 87.97000122070312, "close": 88.30999755859375, "volume": 119205, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445393, "etf_id": 1, "date": "2022-06-17", "open": 88.55999755859375, "high": 89.30999755859375, "low": 87.9800033569336, "close": 88.51000213623047, "volume": 160231, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445394, "etf_id": 1, "date": "2022-06-20", "open": 88.45999908447266, "high": 88.94999694824219, "low": 88.2300033569336, "close": 88.94999694824219, "volume": 135896, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445395, "etf_id": 1, "date": "2022-06-21", "open": 89.37000274658203, "high": 90.08000183105469, "low": 89.12999725341797, "close": 89.94999694824219, "volume": 110558, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445396, "etf_id": 1, "date": "2022-06-22", "open": 88.91000366210938, "high": 89.83999633789062, "low": 88.3499984741211, "close": 89.61000061035156, "volume": 65872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445397, "etf_id": 1, "date": "2022-06-23", "open": 89.01000213623047, "high": 90.29000091552734, "low": 88.86000061035156, "close": 89.66000366210938, "volume": 170039, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445398, "etf_id": 1, "date": "2022-06-24", "open": 90.47000122070312, "high": 91.94999694824219, "low": 90.44000244140625, "close": 91.83999633789062, "volume": 45357, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445399, "etf_id": 1, "date": "2022-06-27", "open": 92.43000030517578, "high": 92.94000244140625, "low": 91.77999877929688, "close": 92.11000061035156, "volume": 84907, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445400, "etf_id": 1, "date": "2022-06-28", "open": 92.63999938964844, "high": 93.43000030517578, "low": 92, "close": 92.11000061035156, "volume": 57180, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445401, "etf_id": 1, "date": "2022-06-29", "open": 91.08000183105469, "high": 91.73999786376953, "low": 90.73999786376953, "close": 91.47000122070312, "volume": 91386, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445402, "etf_id": 1, "date": "2022-06-30", "open": 90.5, "high": 90.97000122070312, "low": 89.87000274658203, "close": 90.44999694824219, "volume": 58620, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445403, "etf_id": 1, "date": "2022-07-01", "open": 89.66999816894531, "high": 91.41999816894531, "low": 89.58999633789062, "close": 90.97000122070312, "volume": 129267, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445404, "etf_id": 1, "date": "2022-07-04", "open": 91.19999694824219, "high": 91.41000366210938, "low": 90.9000015258789, "close": 91.33000183105469, "volume": 44455, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445405, "etf_id": 1, "date": "2022-07-05", "open": 91.7300033569336, "high": 92.11000061035156, "low": 90.8499984741211, "close": 91.05000305175781, "volume": 90762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445406, "etf_id": 1, "date": "2022-07-06", "open": 92.41999816894531, "high": 93.44999694824219, "low": 92.3499984741211, "close": 92.87000274658203, "volume": 30630, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.450Z" }, { "id": 207445407, "etf_id": 1, "date": "2022-07-07", "open": 93.69999694824219, "high": 94.86000061035156, "low": 93.56999969482422, "close": 94.81999969482422, "volume": 46811, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445408, "etf_id": 1, "date": "2022-07-08", "open": 94.7699966430664, "high": 95.4800033569336, "low": 94.5, "close": 95.19999694824219, "volume": 54188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445409, "etf_id": 1, "date": "2022-07-11", "open": 94.29000091552734, "high": 95.20999908447266, "low": 94.20999908447266, "close": 94.6500015258789, "volume": 88153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445410, "etf_id": 1, "date": "2022-07-12", "open": 94.36000061035156, "high": 94.98999786376953, "low": 94.12000274658203, "close": 94.76000213623047, "volume": 37827, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445411, "etf_id": 1, "date": "2022-07-13", "open": 94.41999816894531, "high": 95, "low": 92.70999908447266, "close": 93.43000030517578, "volume": 85308, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445412, "etf_id": 1, "date": "2022-07-14", "open": 93.66000366210938, "high": 93.69999694824219, "low": 92.2699966430664, "close": 92.58999633789062, "volume": 30657, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445413, "etf_id": 1, "date": "2022-07-15", "open": 93.19000244140625, "high": 94.98999786376953, "low": 92.95999908447266, "close": 94.12999725341797, "volume": 57360, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445414, "etf_id": 1, "date": "2022-07-18", "open": 94.7300033569336, "high": 95.1500015258789, "low": 94.27999877929688, "close": 94.63999938964844, "volume": 45876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445415, "etf_id": 1, "date": "2022-07-19", "open": 93.75, "high": 94.62000274658203, "low": 92.95999908447266, "close": 94.62000274658203, "volume": 41646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445416, "etf_id": 1, "date": "2022-07-20", "open": 95.25, "high": 95.87000274658203, "low": 94.8499984741211, "close": 95.8499984741211, "volume": 72120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445417, "etf_id": 1, "date": "2022-07-21", "open": 95.69999694824219, "high": 96.05999755859375, "low": 95.0999984741211, "close": 96.05999755859375, "volume": 34849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445418, "etf_id": 1, "date": "2022-07-22", "open": 96.26000213623047, "high": 96.93000030517578, "low": 95.93000030517578, "close": 95.93000030517578, "volume": 42631, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445419, "etf_id": 1, "date": "2022-07-25", "open": 95.87999725341797, "high": 96.16999816894531, "low": 95.38999938964844, "close": 95.97000122070312, "volume": 91066, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445420, "etf_id": 1, "date": "2022-07-26", "open": 95.88999938964844, "high": 96.51000213623047, "low": 95.6500015258789, "close": 95.86000061035156, "volume": 51609, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445421, "etf_id": 1, "date": "2022-07-27", "open": 96.2699966430664, "high": 96.9000015258789, "low": 96.02999877929688, "close": 96.77999877929688, "volume": 26351, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445422, "etf_id": 1, "date": "2022-07-28", "open": 97, "high": 98.04000091552734, "low": 96.75, "close": 97.97000122070312, "volume": 33110, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445423, "etf_id": 1, "date": "2022-07-29", "open": 98.19000244140625, "high": 99.30000305175781, "low": 98.19000244140625, "close": 98.69000244140625, "volume": 77145, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445424, "etf_id": 1, "date": "2022-08-01", "open": 98.94000244140625, "high": 99.19999694824219, "low": 98.25, "close": 98.77999877929688, "volume": 116903, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445425, "etf_id": 1, "date": "2022-08-02", "open": 98.26000213623047, "high": 99.08999633789062, "low": 97.91999816894531, "close": 98.87999725341797, "volume": 53401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445426, "etf_id": 1, "date": "2022-08-03", "open": 98.72000122070312, "high": 99.86000061035156, "low": 98.55000305175781, "close": 99.81999969482422, "volume": 43545, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445427, "etf_id": 1, "date": "2022-08-04", "open": 99.75, "high": 100.23999786376953, "low": 99.30000305175781, "close": 99.41999816894531, "volume": 67970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445428, "etf_id": 1, "date": "2022-08-05", "open": 99.66000366210938, "high": 100, "low": 99.05000305175781, "close": 99.36000061035156, "volume": 120289, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445429, "etf_id": 1, "date": "2022-08-08", "open": 100.0999984741211, "high": 100.55999755859375, "low": 99.69000244140625, "close": 100.0199966430664, "volume": 70206, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445430, "etf_id": 1, "date": "2022-08-09", "open": 99.7300033569336, "high": 99.80999755859375, "low": 98.70999908447266, "close": 98.98999786376953, "volume": 33245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445431, "etf_id": 1, "date": "2022-08-10", "open": 98.79000091552734, "high": 100, "low": 98.66000366210938, "close": 99.75, "volume": 50246, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445432, "etf_id": 1, "date": "2022-08-11", "open": 100.44000244140625, "high": 100.91999816894531, "low": 100.0999984741211, "close": 100.45999908447266, "volume": 29024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445433, "etf_id": 1, "date": "2022-08-12", "open": 100.44000244140625, "high": 101.33999633789062, "low": 100.36000061035156, "close": 101.30000305175781, "volume": 52130, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445434, "etf_id": 1, "date": "2022-08-15", "open": 101.94000244140625, "high": 102.4000015258789, "low": 101.63999938964844, "close": 102.36000061035156, "volume": 79150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445435, "etf_id": 1, "date": "2022-08-16", "open": 102.87999725341797, "high": 103.26000213623047, "low": 102.31999969482422, "close": 102.9000015258789, "volume": 107722, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445436, "etf_id": 1, "date": "2022-08-17", "open": 103.08000183105469, "high": 103.16000366210938, "low": 101.95999908447266, "close": 102.0199966430664, "volume": 159116, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445437, "etf_id": 1, "date": "2022-08-18", "open": 102, "high": 102.80000305175781, "low": 101.9000015258789, "close": 102.80000305175781, "volume": 39947, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445438, "etf_id": 1, "date": "2022-08-19", "open": 102.62000274658203, "high": 102.73999786376953, "low": 102.04000091552734, "close": 102.12000274658203, "volume": 32462, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445439, "etf_id": 1, "date": "2022-08-22", "open": 102.0199966430664, "high": 102.0999984741211, "low": 101.18000030517578, "close": 101.68000030517578, "volume": 75539, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445440, "etf_id": 1, "date": "2022-08-23", "open": 101.36000061035156, "high": 101.83999633789062, "low": 100.73999786376953, "close": 101.0199966430664, "volume": 48730, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445441, "etf_id": 1, "date": "2022-08-24", "open": 100.94000244140625, "high": 101.55999755859375, "low": 100.55999755859375, "close": 101.4000015258789, "volume": 24281, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445442, "etf_id": 1, "date": "2022-08-25", "open": 102.0199966430664, "high": 102.19999694824219, "low": 101.4800033569336, "close": 101.91999816894531, "volume": 33463, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445443, "etf_id": 1, "date": "2022-08-26", "open": 102.55999755859375, "high": 102.62000274658203, "low": 100.37999725341797, "close": 100.5199966430664, "volume": 45526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445444, "etf_id": 1, "date": "2022-08-29", "open": 99.41000366210938, "high": 99.47000122070312, "low": 98.5, "close": 98.94000244140625, "volume": 65889, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445445, "etf_id": 1, "date": "2022-08-30", "open": 99.23999786376953, "high": 99.66000366210938, "low": 97.5199966430664, "close": 97.7699966430664, "volume": 86522, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445446, "etf_id": 1, "date": "2022-08-31", "open": 98.37999725341797, "high": 98.44000244140625, "low": 97.0999984741211, "close": 97.2300033569336, "volume": 57733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445447, "etf_id": 1, "date": "2022-09-01", "open": 96.5199966430664, "high": 96.79000091552734, "low": 95.87000274658203, "close": 96.56999969482422, "volume": 120484, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445448, "etf_id": 1, "date": "2022-09-02", "open": 97.04000091552734, "high": 97.94000244140625, "low": 96.69000244140625, "close": 97.77999877929688, "volume": 72231, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445449, "etf_id": 1, "date": "2022-09-05", "open": 97.30000305175781, "high": 97.37999725341797, "low": 96.66999816894531, "close": 97.19000244140625, "volume": 101530, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445450, "etf_id": 1, "date": "2022-09-06", "open": 96.97000122070312, "high": 97.58000183105469, "low": 96.26000213623047, "close": 96.91000366210938, "volume": 217981, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445451, "etf_id": 1, "date": "2022-09-07", "open": 96.27999877929688, "high": 96.69000244140625, "low": 96.08000183105469, "close": 96.56999969482422, "volume": 64236, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445452, "etf_id": 1, "date": "2022-09-08", "open": 97.12999725341797, "high": 97.83000183105469, "low": 96.30000305175781, "close": 97.81999969482422, "volume": 68486, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445453, "etf_id": 1, "date": "2022-09-09", "open": 97.45999908447266, "high": 98.66999816894531, "low": 97.36000061035156, "close": 98.55000305175781, "volume": 49817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445454, "etf_id": 1, "date": "2022-09-12", "open": 98.04000091552734, "high": 99.33999633789062, "low": 97.7300033569336, "close": 99.13999938964844, "volume": 52377, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445455, "etf_id": 1, "date": "2022-09-13", "open": 99.19999694824219, "high": 100, "low": 97.36000061035156, "close": 97.5, "volume": 44640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445456, "etf_id": 1, "date": "2022-09-14", "open": 97.08000183105469, "high": 97.22000122070312, "low": 96.33999633789062, "close": 96.83999633789062, "volume": 42491, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445457, "etf_id": 1, "date": "2022-09-15", "open": 97.2300033569336, "high": 97.33999633789062, "low": 95.88999938964844, "close": 96.20999908447266, "volume": 84704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445458, "etf_id": 1, "date": "2022-09-16", "open": 95.16999816894531, "high": 95.44999694824219, "low": 94.38999938964844, "close": 94.48999786376953, "volume": 110025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445459, "etf_id": 1, "date": "2022-09-19", "open": 94.66000366210938, "high": 95.18000030517578, "low": 94.11000061035156, "close": 94.66999816894531, "volume": 45654, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445460, "etf_id": 1, "date": "2022-09-20", "open": 95.44000244140625, "high": 95.76000213623047, "low": 94.37000274658203, "close": 94.6500015258789, "volume": 74632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445461, "etf_id": 1, "date": "2022-09-21", "open": 94.86000061035156, "high": 95.79000091552734, "low": 94.75, "close": 95.7300033569336, "volume": 91831, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445462, "etf_id": 1, "date": "2022-09-22", "open": 93.95999908447266, "high": 95, "low": 93.66000366210938, "close": 93.79000091552734, "volume": 108362, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445463, "etf_id": 1, "date": "2022-09-23", "open": 93.73999786376953, "high": 93.83999633789062, "low": 92.6500015258789, "close": 92.7699966430664, "volume": 92898, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445464, "etf_id": 1, "date": "2022-09-26", "open": 92.83999633789062, "high": 93.62999725341797, "low": 92.31999969482422, "close": 93.08000183105469, "volume": 82116, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445465, "etf_id": 1, "date": "2022-09-27", "open": 93.26000213623047, "high": 93.80000305175781, "low": 92.86000061035156, "close": 92.86000061035156, "volume": 62850, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445466, "etf_id": 1, "date": "2022-09-28", "open": 92.7300033569336, "high": 93.25, "low": 91.7699966430664, "close": 93.12999725341797, "volume": 55936, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445467, "etf_id": 1, "date": "2022-09-29", "open": 92.58000183105469, "high": 93, "low": 90.58999633789062, "close": 90.80999755859375, "volume": 73902, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445468, "etf_id": 1, "date": "2022-09-30", "open": 91.0199966430664, "high": 91.6500015258789, "low": 90.5999984741211, "close": 91.33000183105469, "volume": 71048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445469, "etf_id": 1, "date": "2022-10-03", "open": 90.02999877929688, "high": 91.48999786376953, "low": 89.4800033569336, "close": 91.29000091552734, "volume": 180628, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445470, "etf_id": 1, "date": "2022-10-04", "open": 92.36000061035156, "high": 93.33999633789062, "low": 92.31999969482422, "close": 93.26000213623047, "volume": 63377, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445471, "etf_id": 1, "date": "2022-10-05", "open": 92.9800033569336, "high": 93.41000366210938, "low": 92.7300033569336, "close": 93.06999969482422, "volume": 110279, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445472, "etf_id": 1, "date": "2022-10-06", "open": 93.58000183105469, "high": 94.22000122070312, "low": 92.97000122070312, "close": 93.72000122070312, "volume": 42343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445473, "etf_id": 1, "date": "2022-10-07", "open": 93.30000305175781, "high": 94.48999786376953, "low": 91.9800033569336, "close": 92.02999877929688, "volume": 108113, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445474, "etf_id": 1, "date": "2022-10-10", "open": 91.5, "high": 92.33000183105469, "low": 91.19999694824219, "close": 91.47000122070312, "volume": 82721, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445475, "etf_id": 1, "date": "2022-10-11", "open": 90.54000091552734, "high": 91.0999984741211, "low": 90.0999984741211, "close": 90.86000061035156, "volume": 64221, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445476, "etf_id": 1, "date": "2022-10-12", "open": 90.7699966430664, "high": 93, "low": 90.1500015258789, "close": 90.5, "volume": 49963, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445477, "etf_id": 1, "date": "2022-10-13", "open": 90.12000274658203, "high": 91.0199966430664, "low": 88.55000305175781, "close": 90.66000366210938, "volume": 107228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445478, "etf_id": 1, "date": "2022-10-14", "open": 92.12000274658203, "high": 92.6500015258789, "low": 90.5999984741211, "close": 90.69000244140625, "volume": 62998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445479, "etf_id": 1, "date": "2022-10-17", "open": 90.9000015258789, "high": 92.06999969482422, "low": 90.52999877929688, "close": 91.69000244140625, "volume": 98190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445480, "etf_id": 1, "date": "2022-10-18", "open": 92.3499984741211, "high": 93.12000274658203, "low": 91.72000122070312, "close": 91.72000122070312, "volume": 62932, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445481, "etf_id": 1, "date": "2022-10-19", "open": 92.30000305175781, "high": 92.7300033569336, "low": 91.80000305175781, "close": 91.9000015258789, "volume": 75108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445482, "etf_id": 1, "date": "2022-10-20", "open": 91.58999633789062, "high": 92.56999969482422, "low": 91.3499984741211, "close": 92.26000213623047, "volume": 33263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445483, "etf_id": 1, "date": "2022-10-21", "open": 91.27999877929688, "high": 92.05999755859375, "low": 90.79000091552734, "close": 91.87999725341797, "volume": 116862, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445484, "etf_id": 1, "date": "2022-10-24", "open": 92.5, "high": 93.08999633789062, "low": 91.69999694824219, "close": 92.36000061035156, "volume": 66436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445485, "etf_id": 1, "date": "2022-10-25", "open": 92.91999816894531, "high": 93.23999786376953, "low": 92.38999938964844, "close": 93.23999786376953, "volume": 39762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445486, "etf_id": 1, "date": "2022-10-26", "open": 92.83999633789062, "high": 93.51000213623047, "low": 92.5, "close": 93.44000244140625, "volume": 46979, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445487, "etf_id": 1, "date": "2022-10-27", "open": 92.68000030517578, "high": 93.5199966430664, "low": 92.3499984741211, "close": 93.26000213623047, "volume": 34590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445488, "etf_id": 1, "date": "2022-10-28", "open": 92.02999877929688, "high": 93.95999908447266, "low": 91.9800033569336, "close": 93.75, "volume": 51241, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445489, "etf_id": 1, "date": "2022-10-31", "open": 94.23999786376953, "high": 94.91000366210938, "low": 93.9000015258789, "close": 94.54000091552734, "volume": 77225, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445490, "etf_id": 1, "date": "2022-11-01", "open": 95.06999969482422, "high": 95.5, "low": 94.4800033569336, "close": 94.77999877929688, "volume": 109946, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445491, "etf_id": 1, "date": "2022-11-02", "open": 95.05000305175781, "high": 95.12999725341797, "low": 94.16999816894531, "close": 94.2699966430664, "volume": 111458, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445492, "etf_id": 1, "date": "2022-11-03", "open": 93.54000091552734, "high": 93.98999786376953, "low": 92.56999969482422, "close": 93.4800033569336, "volume": 88650, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445493, "etf_id": 1, "date": "2022-11-04", "open": 93.61000061035156, "high": 94.5, "low": 92.69999694824219, "close": 92.87999725341797, "volume": 58837, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445494, "etf_id": 1, "date": "2022-11-07", "open": 93.08000183105469, "high": 93.77999877929688, "low": 93.01000213623047, "close": 93.31999969482422, "volume": 99128, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445495, "etf_id": 1, "date": "2022-11-08", "open": 93.37999725341797, "high": 94.18000030517578, "low": 93.3499984741211, "close": 94.18000030517578, "volume": 44985, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445496, "etf_id": 1, "date": "2022-11-09", "open": 93.6500015258789, "high": 93.83000183105469, "low": 92.98999786376953, "close": 93.0999984741211, "volume": 52962, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445497, "etf_id": 1, "date": "2022-11-10", "open": 92.55999755859375, "high": 95.23999786376953, "low": 92.52999877929688, "close": 95.23999786376953, "volume": 66007, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445498, "etf_id": 1, "date": "2022-11-11", "open": 95.91000366210938, "high": 96.02999877929688, "low": 94.9800033569336, "close": 94.9800033569336, "volume": 62618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445499, "etf_id": 1, "date": "2022-11-14", "open": 95.4000015258789, "high": 95.72000122070312, "low": 95.0999984741211, "close": 95.30999755859375, "volume": 48605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445500, "etf_id": 1, "date": "2022-11-15", "open": 95.16999816894531, "high": 96.01000213623047, "low": 94.87999725341797, "close": 96, "volume": 87952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445501, "etf_id": 1, "date": "2022-11-16", "open": 95.41999816894531, "high": 95.5, "low": 94.37000274658203, "close": 94.5999984741211, "volume": 55890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445502, "etf_id": 1, "date": "2022-11-17", "open": 94.87999725341797, "high": 94.91000366210938, "low": 93.76000213623047, "close": 94.20999908447266, "volume": 25743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445503, "etf_id": 1, "date": "2022-11-18", "open": 94.33999633789062, "high": 95.33999633789062, "low": 94.30000305175781, "close": 94.83000183105469, "volume": 52245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445504, "etf_id": 1, "date": "2022-11-21", "open": 95.08000183105469, "high": 95.45999908447266, "low": 94.9000015258789, "close": 95.05999755859375, "volume": 66238, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445505, "etf_id": 1, "date": "2022-11-22", "open": 95.0999984741211, "high": 95.72000122070312, "low": 94.88999938964844, "close": 95.61000061035156, "volume": 63891, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445506, "etf_id": 1, "date": "2022-11-23", "open": 95.72000122070312, "high": 96.0999984741211, "low": 95.58000183105469, "close": 95.94000244140625, "volume": 24720, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445507, "etf_id": 1, "date": "2022-11-24", "open": 95.91000366210938, "high": 96.38999938964844, "low": 95.81999969482422, "close": 96.16999816894531, "volume": 42800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445508, "etf_id": 1, "date": "2022-11-25", "open": 96.0199966430664, "high": 96.27999877929688, "low": 95.86000061035156, "close": 95.95999908447266, "volume": 41910, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445509, "etf_id": 1, "date": "2022-11-28", "open": 95.52999877929688, "high": 95.58999633789062, "low": 94.5, "close": 95.37999725341797, "volume": 61244, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445510, "etf_id": 1, "date": "2022-11-29", "open": 95.58999633789062, "high": 95.77999877929688, "low": 95.04000091552734, "close": 95.06999969482422, "volume": 43105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445511, "etf_id": 1, "date": "2022-11-30", "open": 95.62000274658203, "high": 95.87000274658203, "low": 95.19999694824219, "close": 95.87000274658203, "volume": 29117, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445512, "etf_id": 1, "date": "2022-12-01", "open": 97.3499984741211, "high": 97.38999938964844, "low": 96.2300033569336, "close": 96.56999969482422, "volume": 133799, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445513, "etf_id": 1, "date": "2022-12-02", "open": 96.19999694824219, "high": 96.47000122070312, "low": 95.41000366210938, "close": 96.18000030517578, "volume": 68792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445514, "etf_id": 1, "date": "2022-12-05", "open": 96, "high": 96.16999816894531, "low": 95.25, "close": 95.37000274658203, "volume": 51082, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445515, "etf_id": 1, "date": "2022-12-06", "open": 95.22000122070312, "high": 95.41999816894531, "low": 94.04000091552734, "close": 94.26000213623047, "volume": 56479, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445516, "etf_id": 1, "date": "2022-12-07", "open": 94.31999969482422, "high": 94.3499984741211, "low": 93.12999725341797, "close": 93.69999694824219, "volume": 72504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445517, "etf_id": 1, "date": "2022-12-08", "open": 93.80000305175781, "high": 94.77999877929688, "low": 93.6500015258789, "close": 93.9000015258789, "volume": 45640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445518, "etf_id": 1, "date": "2022-12-09", "open": 94.29000091552734, "high": 95.44999694824219, "low": 93.75, "close": 94.4000015258789, "volume": 41518, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445519, "etf_id": 1, "date": "2022-12-12", "open": 93.75, "high": 94.01000213623047, "low": 93.37999725341797, "close": 93.8499984741211, "volume": 95387, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445520, "etf_id": 1, "date": "2022-12-13", "open": 94.51000213623047, "high": 96.70999908447266, "low": 94.3499984741211, "close": 95.0999984741211, "volume": 32290, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445521, "etf_id": 1, "date": "2022-12-14", "open": 94.72000122070312, "high": 95.01000213623047, "low": 94.25, "close": 94.88999938964844, "volume": 50554, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445522, "etf_id": 1, "date": "2022-12-15", "open": 93.5999984741211, "high": 93.76000213623047, "low": 91.69999694824219, "close": 91.80000305175781, "volume": 183684, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445523, "etf_id": 1, "date": "2022-12-16", "open": 91.81999969482422, "high": 91.87000274658203, "low": 90.86000061035156, "close": 91.25, "volume": 165892, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445524, "etf_id": 1, "date": "2022-12-19", "open": 91.37999725341797, "high": 91.73999786376953, "low": 90.9000015258789, "close": 90.9000015258789, "volume": 102663, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445525, "etf_id": 1, "date": "2022-12-20", "open": 90.16999816894531, "high": 90.94000244140625, "low": 90.0199966430664, "close": 90.5999984741211, "volume": 88355, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445526, "etf_id": 1, "date": "2022-12-21", "open": 91.0199966430664, "high": 92.18000030517578, "low": 90.87000274658203, "close": 92.0999984741211, "volume": 75561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445527, "etf_id": 1, "date": "2022-12-22", "open": 92.0999984741211, "high": 92.7699966430664, "low": 90.69999694824219, "close": 90.83999633789062, "volume": 69856, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445528, "etf_id": 1, "date": "2022-12-23", "open": 91.04000091552734, "high": 91.75, "low": 90.5, "close": 91.01000213623047, "volume": 81042, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445529, "etf_id": 1, "date": "2022-12-27", "open": 91.83999633789062, "high": 91.95999908447266, "low": 90.9000015258789, "close": 91.08000183105469, "volume": 70945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445530, "etf_id": 1, "date": "2022-12-28", "open": 91.33000183105469, "high": 91.5, "low": 90.52999877929688, "close": 90.55999755859375, "volume": 134910, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445531, "etf_id": 1, "date": "2022-12-29", "open": 90.30999755859375, "high": 91.33000183105469, "low": 90.16000366210938, "close": 91.2699966430664, "volume": 74120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445532, "etf_id": 1, "date": "2022-12-30", "open": 90.95999908447266, "high": 91, "low": 90.56999969482422, "close": 90.61000061035156, "volume": 37332, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445533, "etf_id": 1, "date": "2023-01-02", "open": 91.5999984741211, "high": 92.41999816894531, "low": 91.33999633789062, "close": 92.2699966430664, "volume": 123252, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445534, "etf_id": 1, "date": "2023-01-03", "open": 91.91000366210938, "high": 92.94000244140625, "low": 91.55000305175781, "close": 91.6500015258789, "volume": 91969, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445535, "etf_id": 1, "date": "2023-01-04", "open": 91.97000122070312, "high": 92.52999877929688, "low": 91.72000122070312, "close": 92.52999877929688, "volume": 57430, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445536, "etf_id": 1, "date": "2023-01-05", "open": 92.01000213623047, "high": 92.55000305175781, "low": 91.80000305175781, "close": 92.16000366210938, "volume": 76899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445537, "etf_id": 1, "date": "2023-01-06", "open": 92.27999877929688, "high": 93.08000183105469, "low": 92.0999984741211, "close": 92.95999908447266, "volume": 40103, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445538, "etf_id": 1, "date": "2023-01-09", "open": 93.04000091552734, "high": 93.70999908447266, "low": 92.97000122070312, "close": 93.58000183105469, "volume": 84024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445539, "etf_id": 1, "date": "2023-01-10", "open": 92.56999969482422, "high": 92.91000366210938, "low": 92.31999969482422, "close": 92.61000061035156, "volume": 62959, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445540, "etf_id": 1, "date": "2023-01-11", "open": 93.08000183105469, "high": 93.47000122070312, "low": 92.97000122070312, "close": 93.38999938964844, "volume": 64975, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445541, "etf_id": 1, "date": "2023-01-12", "open": 93.9000015258789, "high": 94.4800033569336, "low": 93.29000091552734, "close": 93.66000366210938, "volume": 45763, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445542, "etf_id": 1, "date": "2023-01-13", "open": 93.79000091552734, "high": 94.06999969482422, "low": 93.38999938964844, "close": 94, "volume": 46278, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445543, "etf_id": 1, "date": "2023-01-16", "open": 94.29000091552734, "high": 94.47000122070312, "low": 94, "close": 94.33999633789062, "volume": 101513, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445544, "etf_id": 1, "date": "2023-01-17", "open": 94.12999725341797, "high": 94.87000274658203, "low": 93.95999908447266, "close": 94.62999725341797, "volume": 42263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445545, "etf_id": 1, "date": "2023-01-18", "open": 94.52999877929688, "high": 94.88999938964844, "low": 94.06999969482422, "close": 94.06999969482422, "volume": 49640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445546, "etf_id": 1, "date": "2023-01-19", "open": 93.5199966430664, "high": 93.54000091552734, "low": 92.7699966430664, "close": 92.93000030517578, "volume": 44919, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445547, "etf_id": 1, "date": "2023-01-20", "open": 93.23999786376953, "high": 93.69999694824219, "low": 92.86000061035156, "close": 93.61000061035156, "volume": 34573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445548, "etf_id": 1, "date": "2023-01-23", "open": 93.77999877929688, "high": 95.12999725341797, "low": 93.61000061035156, "close": 94.93000030517578, "volume": 57168, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445549, "etf_id": 1, "date": "2023-01-24", "open": 94.88999938964844, "high": 94.9000015258789, "low": 94.4000015258789, "close": 94.70999908447266, "volume": 42604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445550, "etf_id": 1, "date": "2023-01-25", "open": 94.66000366210938, "high": 94.66000366210938, "low": 93.4000015258789, "close": 94.02999877929688, "volume": 41755, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445551, "etf_id": 1, "date": "2023-01-26", "open": 94.88999938964844, "high": 95.3499984741211, "low": 94.80000305175781, "close": 95.16999816894531, "volume": 31140, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445552, "etf_id": 1, "date": "2023-01-27", "open": 95.41000366210938, "high": 95.9800033569336, "low": 95.25, "close": 95.8499984741211, "volume": 32410, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445553, "etf_id": 1, "date": "2023-01-30", "open": 95.1500015258789, "high": 95.38999938964844, "low": 94.63999938964844, "close": 95.31999969482422, "volume": 67403, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445554, "etf_id": 1, "date": "2023-01-31", "open": 94.95999908447266, "high": 95.19000244140625, "low": 94.33000183105469, "close": 95.13999938964844, "volume": 71779, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445555, "etf_id": 1, "date": "2023-02-01", "open": 95.48999786376953, "high": 95.98999786376953, "low": 94.83999633789062, "close": 95.08999633789062, "volume": 136842, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445556, "etf_id": 1, "date": "2023-02-02", "open": 95.66000366210938, "high": 97.12999725341797, "low": 95.62000274658203, "close": 97.12999725341797, "volume": 69884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445557, "etf_id": 1, "date": "2023-02-03", "open": 96.52999877929688, "high": 97.5, "low": 96.31999969482422, "close": 97.5, "volume": 63208, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445558, "etf_id": 1, "date": "2023-02-06", "open": 96.62999725341797, "high": 96.94000244140625, "low": 96.19999694824219, "close": 96.94000244140625, "volume": 99690, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445559, "etf_id": 1, "date": "2023-02-07", "open": 97, "high": 97.16999816894531, "low": 96.81999969482422, "close": 97.1500015258789, "volume": 69412, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445560, "etf_id": 1, "date": "2023-02-08", "open": 97.68000030517578, "high": 97.7300033569336, "low": 96.95999908447266, "close": 97.0199966430664, "volume": 75233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445561, "etf_id": 1, "date": "2023-02-09", "open": 97.66000366210938, "high": 97.80000305175781, "low": 97.16999816894531, "close": 97.22000122070312, "volume": 57537, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445562, "etf_id": 1, "date": "2023-02-10", "open": 96.37000274658203, "high": 96.86000061035156, "low": 96.12000274658203, "close": 96.7699966430664, "volume": 64343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445563, "etf_id": 1, "date": "2023-02-13", "open": 96.79000091552734, "high": 97.43000030517578, "low": 96.75, "close": 97.33999633789062, "volume": 45809, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445564, "etf_id": 1, "date": "2023-02-14", "open": 97.44000244140625, "high": 97.70999908447266, "low": 96.8499984741211, "close": 96.95999908447266, "volume": 67684, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445565, "etf_id": 1, "date": "2023-02-15", "open": 96.88999938964844, "high": 97.62000274658203, "low": 96.83000183105469, "close": 97.5999984741211, "volume": 94157, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445566, "etf_id": 1, "date": "2023-02-16", "open": 98, "high": 98.08000183105469, "low": 96.97000122070312, "close": 97.55000305175781, "volume": 40069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445567, "etf_id": 1, "date": "2023-02-17", "open": 96.77999877929688, "high": 97.02999877929688, "low": 96.4000015258789, "close": 96.41999816894531, "volume": 46182, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445568, "etf_id": 1, "date": "2023-02-20", "open": 96.7300033569336, "high": 96.83999633789062, "low": 96.54000091552734, "close": 96.6500015258789, "volume": 32428, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445569, "etf_id": 1, "date": "2023-02-21", "open": 96.44000244140625, "high": 96.52999877929688, "low": 95.5999984741211, "close": 95.68000030517578, "volume": 45794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445570, "etf_id": 1, "date": "2023-02-22", "open": 95.47000122070312, "high": 95.72000122070312, "low": 95.12000274658203, "close": 95.5999984741211, "volume": 54767, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445571, "etf_id": 1, "date": "2023-02-23", "open": 95.95999908447266, "high": 96.3499984741211, "low": 95.58000183105469, "close": 95.62000274658203, "volume": 37329, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445572, "etf_id": 1, "date": "2023-02-24", "open": 95.9800033569336, "high": 96.05000305175781, "low": 94.7300033569336, "close": 94.93000030517578, "volume": 57582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445573, "etf_id": 1, "date": "2023-02-27", "open": 95.66000366210938, "high": 96, "low": 95.44000244140625, "close": 95.5199966430664, "volume": 51279, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445574, "etf_id": 1, "date": "2023-02-28", "open": 95.0199966430664, "high": 95.45999908447266, "low": 94.83000183105469, "close": 95.12000274658203, "volume": 51851, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445575, "etf_id": 1, "date": "2023-03-01", "open": 95.25, "high": 95.5, "low": 94.19000244140625, "close": 94.38999938964844, "volume": 163764, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445576, "etf_id": 1, "date": "2023-03-02", "open": 94.11000061035156, "high": 95, "low": 94.06999969482422, "close": 94.83999633789062, "volume": 73129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445577, "etf_id": 1, "date": "2023-03-03", "open": 95.55999755859375, "high": 96.3499984741211, "low": 95.44000244140625, "close": 96.33000183105469, "volume": 30509, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445578, "etf_id": 1, "date": "2023-03-06", "open": 96.62000274658203, "high": 96.7300033569336, "low": 96.30000305175781, "close": 96.62000274658203, "volume": 67728, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445579, "etf_id": 1, "date": "2023-03-07", "open": 96.33000183105469, "high": 96.66000366210938, "low": 95.94999694824219, "close": 96.06999969482422, "volume": 69441, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445580, "etf_id": 1, "date": "2023-03-08", "open": 95.88999938964844, "high": 96.19999694824219, "low": 95.81999969482422, "close": 95.93000030517578, "volume": 48408, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445581, "etf_id": 1, "date": "2023-03-09", "open": 95.9000015258789, "high": 96.22000122070312, "low": 95.5999984741211, "close": 95.77999877929688, "volume": 33269, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445582, "etf_id": 1, "date": "2023-03-10", "open": 93.77999877929688, "high": 94.91999816894531, "low": 92.77999877929688, "close": 93.86000061035156, "volume": 167466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445583, "etf_id": 1, "date": "2023-03-13", "open": 93.05999755859375, "high": 93.13999938964844, "low": 90.91999816894531, "close": 91.83000183105469, "volume": 246433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445584, "etf_id": 1, "date": "2023-03-14", "open": 91.93000030517578, "high": 93.11000061035156, "low": 91.66999816894531, "close": 92.98999786376953, "volume": 74432, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445585, "etf_id": 1, "date": "2023-03-15", "open": 92.54000091552734, "high": 92.9800033569336, "low": 91.43000030517578, "close": 92.1500015258789, "volume": 207555, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445586, "etf_id": 1, "date": "2023-03-16", "open": 92.93000030517578, "high": 93.58000183105469, "low": 92.05000305175781, "close": 93.38999938964844, "volume": 75792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445587, "etf_id": 1, "date": "2023-03-17", "open": 93.86000061035156, "high": 94.08999633789062, "low": 92.4000015258789, "close": 92.6500015258789, "volume": 95496, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445588, "etf_id": 1, "date": "2023-03-20", "open": 92.1500015258789, "high": 93.13999938964844, "low": 91.5999984741211, "close": 92.6500015258789, "volume": 79347, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445589, "etf_id": 1, "date": "2023-03-21", "open": 93.19000244140625, "high": 93.5999984741211, "low": 93.12000274658203, "close": 93.33000183105469, "volume": 46029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445590, "etf_id": 1, "date": "2023-03-22", "open": 93.58000183105469, "high": 93.91999816894531, "low": 93.44000244140625, "close": 93.5199966430664, "volume": 52929, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445591, "etf_id": 1, "date": "2023-03-23", "open": 92.48999786376953, "high": 93.29000091552734, "low": 92.25, "close": 92.98999786376953, "volume": 64627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445592, "etf_id": 1, "date": "2023-03-24", "open": 92.81999969482422, "high": 93.0199966430664, "low": 92.26000213623047, "close": 92.75, "volume": 73178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445593, "etf_id": 1, "date": "2023-03-27", "open": 93.7699966430664, "high": 93.77999877929688, "low": 93.19999694824219, "close": 93.36000061035156, "volume": 71841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445594, "etf_id": 1, "date": "2023-03-28", "open": 93.58000183105469, "high": 93.75, "low": 92.8499984741211, "close": 93.04000091552734, "volume": 47939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445595, "etf_id": 1, "date": "2023-03-29", "open": 93.73999786376953, "high": 93.9800033569336, "low": 93.58000183105469, "close": 93.91999816894531, "volume": 61678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445596, "etf_id": 1, "date": "2023-03-30", "open": 94.44000244140625, "high": 94.56999969482422, "low": 94.08999633789062, "close": 94.36000061035156, "volume": 84262, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445597, "etf_id": 1, "date": "2023-03-31", "open": 94.5, "high": 95.37999725341797, "low": 94.44000244140625, "close": 95.33999633789062, "volume": 39736, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445598, "etf_id": 1, "date": "2023-04-03", "open": 95.87999725341797, "high": 95.93000030517578, "low": 95.36000061035156, "close": 95.51000213623047, "volume": 115528, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445599, "etf_id": 1, "date": "2023-04-04", "open": 95.79000091552734, "high": 96.05000305175781, "low": 94.83000183105469, "close": 95.01000213623047, "volume": 50867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445600, "etf_id": 1, "date": "2023-04-05", "open": 95.0199966430664, "high": 95.06999969482422, "low": 94.58000183105469, "close": 94.77999877929688, "volume": 53630, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445601, "etf_id": 1, "date": "2023-04-06", "open": 94.93000030517578, "high": 95.12999725341797, "low": 94.68000030517578, "close": 94.87999725341797, "volume": 150325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445602, "etf_id": 1, "date": "2023-04-11", "open": 95.73999786376953, "high": 95.76000213623047, "low": 95.36000061035156, "close": 95.48999786376953, "volume": 38737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445603, "etf_id": 1, "date": "2023-04-12", "open": 95.41999816894531, "high": 95.9000015258789, "low": 94.80999755859375, "close": 95.05999755859375, "volume": 85331, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445604, "etf_id": 1, "date": "2023-04-13", "open": 95.05000305175781, "high": 95.23999786376953, "low": 94.52999877929688, "close": 94.97000122070312, "volume": 65414, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445605, "etf_id": 1, "date": "2023-04-14", "open": 95.25, "high": 95.91000366210938, "low": 95.16999816894531, "close": 95.48999786376953, "volume": 76686, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445606, "etf_id": 1, "date": "2023-04-17", "open": 95.95999908447266, "high": 96.26000213623047, "low": 95.81999969482422, "close": 96.04000091552734, "volume": 103008, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445607, "etf_id": 1, "date": "2023-04-18", "open": 96.36000061035156, "high": 96.66999816894531, "low": 96.04000091552734, "close": 96.19000244140625, "volume": 80642, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445608, "etf_id": 1, "date": "2023-04-19", "open": 95.97000122070312, "high": 96.05000305175781, "low": 95.68000030517578, "close": 95.94000244140625, "volume": 47389, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445609, "etf_id": 1, "date": "2023-04-20", "open": 95.87000274658203, "high": 95.93000030517578, "low": 95.41999816894531, "close": 95.69999694824219, "volume": 32250, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445610, "etf_id": 1, "date": "2023-04-21", "open": 95.66000366210938, "high": 95.73999786376953, "low": 95.27999877929688, "close": 95.44999694824219, "volume": 54874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445611, "etf_id": 1, "date": "2023-04-24", "open": 95.25, "high": 95.4000015258789, "low": 95.01000213623047, "close": 95.06999969482422, "volume": 56934, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445612, "etf_id": 1, "date": "2023-04-25", "open": 94.7699966430664, "high": 94.98999786376953, "low": 94.5999984741211, "close": 94.8499984741211, "volume": 39165, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445613, "etf_id": 1, "date": "2023-04-26", "open": 94.5999984741211, "high": 94.68000030517578, "low": 93.45999908447266, "close": 93.97000122070312, "volume": 73401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445614, "etf_id": 1, "date": "2023-04-27", "open": 93.9800033569336, "high": 94.98999786376953, "low": 93.81999969482422, "close": 94.55999755859375, "volume": 49983, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445615, "etf_id": 1, "date": "2023-04-28", "open": 95.05999755859375, "high": 95.58000183105469, "low": 94.76000213623047, "close": 95.33000183105469, "volume": 48228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445616, "etf_id": 1, "date": "2023-05-02", "open": 95.87999725341797, "high": 95.98999786376953, "low": 94.36000061035156, "close": 94.43000030517578, "volume": 157953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445617, "etf_id": 1, "date": "2023-05-03", "open": 94.77999877929688, "high": 94.98999786376953, "low": 94.4000015258789, "close": 94.51000213623047, "volume": 50535, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445618, "etf_id": 1, "date": "2023-05-04", "open": 94.11000061035156, "high": 94.38999938964844, "low": 93.5999984741211, "close": 94.02999877929688, "volume": 88440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445619, "etf_id": 1, "date": "2023-05-05", "open": 94.27999877929688, "high": 95.38999938964844, "low": 94.19000244140625, "close": 95.25, "volume": 121564, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445620, "etf_id": 1, "date": "2023-05-08", "open": 95.30999755859375, "high": 95.66000366210938, "low": 95.2699966430664, "close": 95.52999877929688, "volume": 141767, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445621, "etf_id": 1, "date": "2023-05-09", "open": 95.69999694824219, "high": 95.83999633789062, "low": 95.47000122070312, "close": 95.83999633789062, "volume": 35239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445622, "etf_id": 1, "date": "2023-05-10", "open": 95.69999694824219, "high": 96.05999755859375, "low": 95.37000274658203, "close": 95.69999694824219, "volume": 69795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445623, "etf_id": 1, "date": "2023-05-11", "open": 96.29000091552734, "high": 96.44999694824219, "low": 95.5999984741211, "close": 95.93000030517578, "volume": 43568, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445624, "etf_id": 1, "date": "2023-05-12", "open": 96.19999694824219, "high": 96.55000305175781, "low": 96.04000091552734, "close": 96.20999908447266, "volume": 47515, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445625, "etf_id": 1, "date": "2023-05-15", "open": 96.69000244140625, "high": 96.80000305175781, "low": 96.1500015258789, "close": 96.5999984741211, "volume": 74733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445626, "etf_id": 1, "date": "2023-05-16", "open": 96.44999694824219, "high": 96.5999984741211, "low": 96.2300033569336, "close": 96.41999816894531, "volume": 58162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445627, "etf_id": 1, "date": "2023-05-17", "open": 96.25, "high": 96.79000091552734, "low": 96.18000030517578, "close": 96.68000030517578, "volume": 61369, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445628, "etf_id": 1, "date": "2023-05-18", "open": 97.2300033569336, "high": 98.02999877929688, "low": 97.2300033569336, "close": 97.88999938964844, "volume": 40335, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445629, "etf_id": 1, "date": "2023-05-19", "open": 98.19999694824219, "high": 98.4800033569336, "low": 97.8499984741211, "close": 97.8499984741211, "volume": 41831, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445630, "etf_id": 1, "date": "2023-05-22", "open": 98.01000213623047, "high": 98.33999633789062, "low": 97.77999877929688, "close": 98.30000305175781, "volume": 44983, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445631, "etf_id": 1, "date": "2023-05-23", "open": 97.95999908447266, "high": 98.18000030517578, "low": 97.79000091552734, "close": 98.0199966430664, "volume": 51244, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445632, "etf_id": 1, "date": "2023-05-24", "open": 97.06999969482422, "high": 97.12000274658203, "low": 96.27999877929688, "close": 96.58999633789062, "volume": 42598, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445633, "etf_id": 1, "date": "2023-05-25", "open": 97.05000305175781, "high": 97.47000122070312, "low": 96.83999633789062, "close": 96.91999816894531, "volume": 84506, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445634, "etf_id": 1, "date": "2023-05-26", "open": 97.30999755859375, "high": 98.55999755859375, "low": 97.01000213623047, "close": 98.37000274658203, "volume": 79483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445635, "etf_id": 1, "date": "2023-05-29", "open": 98.62000274658203, "high": 98.66000366210938, "low": 98.43000030517578, "close": 98.58000183105469, "volume": 26858, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445636, "etf_id": 1, "date": "2023-05-30", "open": 98.68000030517578, "high": 98.93000030517578, "low": 97.94999694824219, "close": 98.04000091552734, "volume": 61155, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445637, "etf_id": 1, "date": "2023-05-31", "open": 97.83000183105469, "high": 98.2699966430664, "low": 97.36000061035156, "close": 97.5, "volume": 37869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445638, "etf_id": 1, "date": "2023-06-01", "open": 98, "high": 98.19000244140625, "low": 97.37999725341797, "close": 98.08000183105469, "volume": 124511, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445639, "etf_id": 1, "date": "2023-06-02", "open": 98.62000274658203, "high": 99.95999908447266, "low": 98.55000305175781, "close": 99.8499984741211, "volume": 63431, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445640, "etf_id": 1, "date": "2023-06-05", "open": 100.08000183105469, "high": 100.45999908447266, "low": 99.83999633789062, "close": 100.08000183105469, "volume": 65451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.451Z" }, { "id": 207445641, "etf_id": 1, "date": "2023-06-06", "open": 99.87000274658203, "high": 100.5, "low": 99.79000091552734, "close": 100.4000015258789, "volume": 36311, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445642, "etf_id": 1, "date": "2023-06-07", "open": 100.31999969482422, "high": 100.4800033569336, "low": 100, "close": 100.18000030517578, "volume": 63113, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445643, "etf_id": 1, "date": "2023-06-08", "open": 99.77999877929688, "high": 99.94000244140625, "low": 99.27999877929688, "close": 99.68000030517578, "volume": 36191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445644, "etf_id": 1, "date": "2023-06-09", "open": 99.9000015258789, "high": 100.5199966430664, "low": 99.66000366210938, "close": 100.23999786376953, "volume": 33058, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445645, "etf_id": 1, "date": "2023-06-12", "open": 100.54000091552734, "high": 100.58000183105469, "low": 100.13999938964844, "close": 100.44000244140625, "volume": 77500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445646, "etf_id": 1, "date": "2023-06-13", "open": 101, "high": 101.37999725341797, "low": 100.72000122070312, "close": 101.37999725341797, "volume": 72442, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445647, "etf_id": 1, "date": "2023-06-14", "open": 101.33999633789062, "high": 101.58000183105469, "low": 101.08000183105469, "close": 101.36000061035156, "volume": 103550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445648, "etf_id": 1, "date": "2023-06-15", "open": 101.22000122070312, "high": 101.27999877929688, "low": 100.36000061035156, "close": 101.0199966430664, "volume": 89981, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445649, "etf_id": 1, "date": "2023-06-16", "open": 101.22000122070312, "high": 101.69999694824219, "low": 101.12000274658203, "close": 101.4000015258789, "volume": 76730, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445650, "etf_id": 1, "date": "2023-06-19", "open": 100.9800033569336, "high": 101.19999694824219, "low": 100.76000213623047, "close": 100.81999969482422, "volume": 64822, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445651, "etf_id": 1, "date": "2023-06-20", "open": 100.5999984741211, "high": 100.80000305175781, "low": 100.12000274658203, "close": 100.26000213623047, "volume": 72108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445652, "etf_id": 1, "date": "2023-06-21", "open": 100.18000030517578, "high": 100.4000015258789, "low": 99.48999786376953, "close": 99.70999908447266, "volume": 41366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445653, "etf_id": 1, "date": "2023-06-22", "open": 99.06999969482422, "high": 99.44999694824219, "low": 98.70999908447266, "close": 99.44999694824219, "volume": 46326, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445654, "etf_id": 1, "date": "2023-06-23", "open": 99.29000091552734, "high": 99.8499984741211, "low": 99.02999877929688, "close": 99.25, "volume": 45511, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445655, "etf_id": 1, "date": "2023-06-26", "open": 99.20999908447266, "high": 99.37000274658203, "low": 98.83000183105469, "close": 99.05999755859375, "volume": 81877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445656, "etf_id": 1, "date": "2023-06-27", "open": 99.12000274658203, "high": 99.12999725341797, "low": 98.55999755859375, "close": 99.0199966430664, "volume": 40351, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445657, "etf_id": 1, "date": "2023-06-28", "open": 99.5, "high": 99.88999938964844, "low": 99.23999786376953, "close": 99.81999969482422, "volume": 43026, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445658, "etf_id": 1, "date": "2023-06-29", "open": 99.83000183105469, "high": 100.22000122070312, "low": 99.62999725341797, "close": 100.16000366210938, "volume": 40575, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445659, "etf_id": 1, "date": "2023-06-30", "open": 100.5199966430664, "high": 101.05999755859375, "low": 100.44000244140625, "close": 100.9800033569336, "volume": 51438, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445660, "etf_id": 1, "date": "2023-07-03", "open": 101.4800033569336, "high": 101.66000366210938, "low": 101.12000274658203, "close": 101.30000305175781, "volume": 104582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445661, "etf_id": 1, "date": "2023-07-04", "open": 101.54000091552734, "high": 101.55999755859375, "low": 101.33999633789062, "close": 101.45999908447266, "volume": 36797, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445662, "etf_id": 1, "date": "2023-07-05", "open": 101.18000030517578, "high": 101.36000061035156, "low": 100.80000305175781, "close": 101.31999969482422, "volume": 44532, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445663, "etf_id": 1, "date": "2023-07-06", "open": 100.81999969482422, "high": 100.83999633789062, "low": 99.48999786376953, "close": 99.61000061035156, "volume": 57018, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445664, "etf_id": 1, "date": "2023-07-07", "open": 99.66999816894531, "high": 99.94999694824219, "low": 99.5199966430664, "close": 99.6500015258789, "volume": 70647, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445665, "etf_id": 1, "date": "2023-07-10", "open": 98.97000122070312, "high": 99.48999786376953, "low": 98.87000274658203, "close": 99.27999877929688, "volume": 52481, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445666, "etf_id": 1, "date": "2023-07-11", "open": 99.41999816894531, "high": 99.80999755859375, "low": 99.19999694824219, "close": 99.69999694824219, "volume": 37419, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445667, "etf_id": 1, "date": "2023-07-12", "open": 99.97000122070312, "high": 100.5, "low": 99.87999725341797, "close": 100.26000213623047, "volume": 25473, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445668, "etf_id": 1, "date": "2023-07-13", "open": 100.26000213623047, "high": 100.4800033569336, "low": 100.19999694824219, "close": 100.31999969482422, "volume": 44484, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445669, "etf_id": 1, "date": "2023-07-14", "open": 100.30000305175781, "high": 100.5, "low": 100.05999755859375, "close": 100.23999786376953, "volume": 44526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445670, "etf_id": 1, "date": "2023-07-17", "open": 99.86000061035156, "high": 100.18000030517578, "low": 99.69000244140625, "close": 100.12000274658203, "volume": 128974, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445671, "etf_id": 1, "date": "2023-07-18", "open": 99.94999694824219, "high": 100.5999984741211, "low": 99.81999969482422, "close": 100.55999755859375, "volume": 75794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445672, "etf_id": 1, "date": "2023-07-19", "open": 101, "high": 101.5, "low": 100.77999877929688, "close": 101.31999969482422, "volume": 38309, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445673, "etf_id": 1, "date": "2023-07-20", "open": 100.9000015258789, "high": 101.33999633789062, "low": 100.83999633789062, "close": 101.33999633789062, "volume": 37144, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445674, "etf_id": 1, "date": "2023-07-21", "open": 101.26000213623047, "high": 101.62000274658203, "low": 101.19999694824219, "close": 101.54000091552734, "volume": 32407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445675, "etf_id": 1, "date": "2023-07-24", "open": 101.0999984741211, "high": 102.18000030517578, "low": 101.05999755859375, "close": 102.05999755859375, "volume": 55075, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445676, "etf_id": 1, "date": "2023-07-25", "open": 102.26000213623047, "high": 102.76000213623047, "low": 102.13999938964844, "close": 102.68000030517578, "volume": 35203, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445677, "etf_id": 1, "date": "2023-07-26", "open": 102.62000274658203, "high": 102.62000274658203, "low": 102.0999984741211, "close": 102.26000213623047, "volume": 32747, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445678, "etf_id": 1, "date": "2023-07-27", "open": 102.76000213623047, "high": 103.9800033569336, "low": 102.62000274658203, "close": 103.68000030517578, "volume": 70994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445679, "etf_id": 1, "date": "2023-07-28", "open": 103.26000213623047, "high": 103.62000274658203, "low": 103.22000122070312, "close": 103.5199966430664, "volume": 50470, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445680, "etf_id": 1, "date": "2023-07-31", "open": 103.45999908447266, "high": 103.80000305175781, "low": 103.30000305175781, "close": 103.58000183105469, "volume": 55765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445681, "etf_id": 1, "date": "2023-08-01", "open": 103.91999816894531, "high": 103.9800033569336, "low": 103.36000061035156, "close": 103.45999908447266, "volume": 103524, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445682, "etf_id": 1, "date": "2023-08-02", "open": 102.4800033569336, "high": 102.9800033569336, "low": 102.0199966430664, "close": 102.27999877929688, "volume": 94181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445683, "etf_id": 1, "date": "2023-08-03", "open": 102.13999938964844, "high": 102.13999938964844, "low": 101.4800033569336, "close": 101.83999633789062, "volume": 83331, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445684, "etf_id": 1, "date": "2023-08-04", "open": 102.05999755859375, "high": 102.26000213623047, "low": 101.30000305175781, "close": 101.69999694824219, "volume": 74766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445685, "etf_id": 1, "date": "2023-08-07", "open": 101.63999938964844, "high": 101.77999877929688, "low": 101.36000061035156, "close": 101.4800033569336, "volume": 70113, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445686, "etf_id": 1, "date": "2023-08-08", "open": 101.41999816894531, "high": 101.69999694824219, "low": 101, "close": 101.13999938964844, "volume": 51486, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445687, "etf_id": 1, "date": "2023-08-09", "open": 101.91999816894531, "high": 101.9800033569336, "low": 100.9800033569336, "close": 101.08000183105469, "volume": 47559, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445688, "etf_id": 1, "date": "2023-08-10", "open": 101.36000061035156, "high": 101.95999908447266, "low": 101.0999984741211, "close": 101.58000183105469, "volume": 62084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445689, "etf_id": 1, "date": "2023-08-11", "open": 101.0999984741211, "high": 101.16000366210938, "low": 100.62000274658203, "close": 100.83999633789062, "volume": 45748, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445690, "etf_id": 1, "date": "2023-08-14", "open": 100.95999908447266, "high": 101.5199966430664, "low": 100.9000015258789, "close": 101.33999633789062, "volume": 66514, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445691, "etf_id": 1, "date": "2023-08-15", "open": 101.41999816894531, "high": 101.4800033569336, "low": 100.23999786376953, "close": 100.62000274658203, "volume": 89669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445692, "etf_id": 1, "date": "2023-08-16", "open": 100.36000061035156, "high": 100.55999755859375, "low": 100.16000366210938, "close": 100.45999908447266, "volume": 73886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445693, "etf_id": 1, "date": "2023-08-17", "open": 100.19999694824219, "high": 100.31999969482422, "low": 99.77999877929688, "close": 99.87000274658203, "volume": 65457, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445694, "etf_id": 1, "date": "2023-08-18", "open": 99.30999755859375, "high": 99.37999725341797, "low": 98.66999816894531, "close": 99.08999633789062, "volume": 79175, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445695, "etf_id": 1, "date": "2023-08-21", "open": 99.20999908447266, "high": 99.55000305175781, "low": 99.0199966430664, "close": 99.12000274658203, "volume": 50520, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445696, "etf_id": 1, "date": "2023-08-22", "open": 99.5199966430664, "high": 100.4000015258789, "low": 99.48999786376953, "close": 100, "volume": 41171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445697, "etf_id": 1, "date": "2023-08-23", "open": 100.18000030517578, "high": 100.77999877929688, "low": 100.13999938964844, "close": 100.69999694824219, "volume": 33785, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445698, "etf_id": 1, "date": "2023-08-24", "open": 101.5999984741211, "high": 101.72000122070312, "low": 100.37999725341797, "close": 100.37999725341797, "volume": 25849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445699, "etf_id": 1, "date": "2023-08-25", "open": 100.30000305175781, "high": 100.62000274658203, "low": 99.94000244140625, "close": 100.44000244140625, "volume": 52186, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445700, "etf_id": 1, "date": "2023-08-28", "open": 100.83999633789062, "high": 101.44000244140625, "low": 100.69999694824219, "close": 101.22000122070312, "volume": 174305, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445701, "etf_id": 1, "date": "2023-08-29", "open": 101.55999755859375, "high": 102.05999755859375, "low": 101.27999877929688, "close": 102.05999755859375, "volume": 28821, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445702, "etf_id": 1, "date": "2023-08-30", "open": 102.13999938964844, "high": 102.27999877929688, "low": 101.5199966430664, "close": 101.91999816894531, "volume": 80833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445703, "etf_id": 1, "date": "2023-08-31", "open": 102.22000122070312, "high": 102.87999725341797, "low": 102.18000030517578, "close": 102.5999984741211, "volume": 33011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445704, "etf_id": 1, "date": "2023-09-01", "open": 102.5999984741211, "high": 103.30000305175781, "low": 102.55999755859375, "close": 103.13999938964844, "volume": 109730, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445705, "etf_id": 1, "date": "2023-09-04", "open": 103.5, "high": 103.63999938964844, "low": 103.22000122070312, "close": 103.23999786376953, "volume": 71577, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445706, "etf_id": 1, "date": "2023-09-05", "open": 103.05999755859375, "high": 103.73999786376953, "low": 102.94000244140625, "close": 103.58000183105469, "volume": 37869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445707, "etf_id": 1, "date": "2023-09-06", "open": 103.12000274658203, "high": 103.16000366210938, "low": 102.66000366210938, "close": 102.73999786376953, "volume": 45132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445708, "etf_id": 1, "date": "2023-09-07", "open": 102.4800033569336, "high": 102.69999694824219, "low": 102.16000366210938, "close": 102.54000091552734, "volume": 38607, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445709, "etf_id": 1, "date": "2023-09-08", "open": 102.66000366210938, "high": 102.73999786376953, "low": 102.13999938964844, "close": 102.72000122070312, "volume": 45232, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445710, "etf_id": 1, "date": "2023-09-11", "open": 102.86000061035156, "high": 103.16000366210938, "low": 102.66000366210938, "close": 102.76000213623047, "volume": 41998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445711, "etf_id": 1, "date": "2023-09-12", "open": 103.12000274658203, "high": 103.13999938964844, "low": 102.77999877929688, "close": 102.87999725341797, "volume": 60601, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445712, "etf_id": 1, "date": "2023-09-13", "open": 102.55999755859375, "high": 102.83999633789062, "low": 102.30000305175781, "close": 102.83999633789062, "volume": 59448, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445713, "etf_id": 1, "date": "2023-09-14", "open": 102.95999908447266, "high": 104.26000213623047, "low": 102.81999969482422, "close": 104.13999938964844, "volume": 34667, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445714, "etf_id": 1, "date": "2023-09-15", "open": 104.73999786376953, "high": 104.81999969482422, "low": 103.5999984741211, "close": 103.62000274658203, "volume": 70032, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445715, "etf_id": 1, "date": "2023-09-18", "open": 103.5999984741211, "high": 103.62000274658203, "low": 103.0199966430664, "close": 103.19999694824219, "volume": 35585, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445716, "etf_id": 1, "date": "2023-09-19", "open": 103.16000366210938, "high": 103.37999725341797, "low": 102.5199966430664, "close": 102.69999694824219, "volume": 53419, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445717, "etf_id": 1, "date": "2023-09-20", "open": 102.94000244140625, "high": 103.19999694824219, "low": 102.81999969482422, "close": 103.0199966430664, "volume": 50306, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445718, "etf_id": 1, "date": "2023-09-21", "open": 102.27999877929688, "high": 102.86000061035156, "low": 101.26000213623047, "close": 101.37999725341797, "volume": 93653, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445719, "etf_id": 1, "date": "2023-09-22", "open": 101.12000274658203, "high": 101.58000183105469, "low": 101.04000091552734, "close": 101.4800033569336, "volume": 70764, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445720, "etf_id": 1, "date": "2023-09-25", "open": 101.0999984741211, "high": 101.45999908447266, "low": 100.58000183105469, "close": 101.4000015258789, "volume": 79029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445721, "etf_id": 1, "date": "2023-09-26", "open": 101.0199966430664, "high": 101.08000183105469, "low": 100.4000015258789, "close": 100.54000091552734, "volume": 84597, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445722, "etf_id": 1, "date": "2023-09-27", "open": 100.73999786376953, "high": 101.19999694824219, "low": 100.69999694824219, "close": 100.80000305175781, "volume": 46952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445723, "etf_id": 1, "date": "2023-09-28", "open": 101, "high": 101.16000366210938, "low": 100.4000015258789, "close": 100.94000244140625, "volume": 36611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445724, "etf_id": 1, "date": "2023-09-29", "open": 101.18000030517578, "high": 101.66000366210938, "low": 101.05999755859375, "close": 101.0999984741211, "volume": 75050, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445725, "etf_id": 1, "date": "2023-10-02", "open": 101.05999755859375, "high": 101.80000305175781, "low": 100.66000366210938, "close": 101.04000091552734, "volume": 121719, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445726, "etf_id": 1, "date": "2023-10-03", "open": 100.95999908447266, "high": 101.13999938964844, "low": 99.80000305175781, "close": 99.8499984741211, "volume": 149513, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445727, "etf_id": 1, "date": "2023-10-04", "open": 99.23999786376953, "high": 99.73999786376953, "low": 99.05999755859375, "close": 99.45999908447266, "volume": 106953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445728, "etf_id": 1, "date": "2023-10-05", "open": 99.94000244140625, "high": 100.23999786376953, "low": 99.30000305175781, "close": 99.43000030517578, "volume": 76044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445729, "etf_id": 1, "date": "2023-10-06", "open": 99.80000305175781, "high": 100.37999725341797, "low": 99.33999633789062, "close": 100.08000183105469, "volume": 87829, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445730, "etf_id": 1, "date": "2023-10-09", "open": 100.18000030517578, "high": 100.58000183105469, "low": 99.9800033569336, "close": 100.58000183105469, "volume": 67911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445731, "etf_id": 1, "date": "2023-10-10", "open": 101.36000061035156, "high": 101.9800033569336, "low": 101.16000366210938, "close": 101.94000244140625, "volume": 45211, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445732, "etf_id": 1, "date": "2023-10-11", "open": 101.66000366210938, "high": 102, "low": 101.54000091552734, "close": 101.58000183105469, "volume": 37691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445733, "etf_id": 1, "date": "2023-10-12", "open": 102.27999877929688, "high": 102.58000183105469, "low": 102.18000030517578, "close": 102.30000305175781, "volume": 80027, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445734, "etf_id": 1, "date": "2023-10-13", "open": 102.05999755859375, "high": 102.4000015258789, "low": 101.5999984741211, "close": 101.73999786376953, "volume": 106589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445735, "etf_id": 1, "date": "2023-10-16", "open": 101.63999938964844, "high": 102.26000213623047, "low": 101.22000122070312, "close": 102.18000030517578, "volume": 145850, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445736, "etf_id": 1, "date": "2023-10-17", "open": 102.0199966430664, "high": 102.12000274658203, "low": 101.30000305175781, "close": 101.91999816894531, "volume": 57113, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445737, "etf_id": 1, "date": "2023-10-18", "open": 101.55999755859375, "high": 101.68000030517578, "low": 101.12000274658203, "close": 101.26000213623047, "volume": 38012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445738, "etf_id": 1, "date": "2023-10-19", "open": 100.5, "high": 100.63999938964844, "low": 99.94000244140625, "close": 100.18000030517578, "volume": 118229, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445739, "etf_id": 1, "date": "2023-10-20", "open": 99.1500015258789, "high": 99.37000274658203, "low": 98.36000061035156, "close": 98.44999694824219, "volume": 136528, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445740, "etf_id": 1, "date": "2023-10-23", "open": 98.37999725341797, "high": 98.4800033569336, "low": 97.4000015258789, "close": 98.12000274658203, "volume": 120925, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445741, "etf_id": 1, "date": "2023-10-24", "open": 97.80000305175781, "high": 98.9800033569336, "low": 97.69999694824219, "close": 98.72000122070312, "volume": 112119, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445742, "etf_id": 1, "date": "2023-10-25", "open": 98.43000030517578, "high": 98.76000213623047, "low": 97.94999694824219, "close": 98.22000122070312, "volume": 77691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445743, "etf_id": 1, "date": "2023-10-26", "open": 97.30000305175781, "high": 97.87000274658203, "low": 97.16999816894531, "close": 97.55999755859375, "volume": 74303, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445744, "etf_id": 1, "date": "2023-10-27", "open": 97.43000030517578, "high": 97.69000244140625, "low": 96.76000213623047, "close": 96.83000183105469, "volume": 75583, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445745, "etf_id": 1, "date": "2023-10-30", "open": 97.30999755859375, "high": 97.41999816894531, "low": 96.5199966430664, "close": 96.83000183105469, "volume": 132199, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445746, "etf_id": 1, "date": "2023-10-31", "open": 96.9000015258789, "high": 97.68000030517578, "low": 96.81999969482422, "close": 97.58000183105469, "volume": 66756, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445747, "etf_id": 1, "date": "2023-11-01", "open": 97.95999908447266, "high": 98.91000366210938, "low": 97.81999969482422, "close": 98.73999786376953, "volume": 142499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445748, "etf_id": 1, "date": "2023-11-02", "open": 99.22000122070312, "high": 100.18000030517578, "low": 99.19000244140625, "close": 100.18000030517578, "volume": 73476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445749, "etf_id": 1, "date": "2023-11-03", "open": 100.5, "high": 100.80000305175781, "low": 100.18000030517578, "close": 100.68000030517578, "volume": 123769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445750, "etf_id": 1, "date": "2023-11-06", "open": 100.72000122070312, "high": 100.77999877929688, "low": 100.5199966430664, "close": 100.54000091552734, "volume": 62182, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445751, "etf_id": 1, "date": "2023-11-07", "open": 100.4800033569336, "high": 101.16000366210938, "low": 100.44000244140625, "close": 101.12000274658203, "volume": 43511, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445752, "etf_id": 1, "date": "2023-11-08", "open": 100.80000305175781, "high": 101.23999786376953, "low": 100.5999984741211, "close": 100.68000030517578, "volume": 48752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445753, "etf_id": 1, "date": "2023-11-09", "open": 100.9000015258789, "high": 101.31999969482422, "low": 100.73999786376953, "close": 101.0999984741211, "volume": 52696, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445754, "etf_id": 1, "date": "2023-11-10", "open": 100.69999694824219, "high": 100.91999816894531, "low": 100.19999694824219, "close": 100.86000061035156, "volume": 56919, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445755, "etf_id": 1, "date": "2023-11-13", "open": 101.16000366210938, "high": 101.5, "low": 101.12000274658203, "close": 101.4800033569336, "volume": 48556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445756, "etf_id": 1, "date": "2023-11-14", "open": 101.44000244140625, "high": 102.30000305175781, "low": 101.18000030517578, "close": 102.16000366210938, "volume": 56728, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445757, "etf_id": 1, "date": "2023-11-15", "open": 102.30000305175781, "high": 102.77999877929688, "low": 102.23999786376953, "close": 102.5999984741211, "volume": 81856, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445758, "etf_id": 1, "date": "2023-11-16", "open": 102.36000061035156, "high": 102.4000015258789, "low": 101.77999877929688, "close": 101.91999816894531, "volume": 45193, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445759, "etf_id": 1, "date": "2023-11-17", "open": 102.54000091552734, "high": 102.68000030517578, "low": 102.13999938964844, "close": 102.27999877929688, "volume": 36962, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445760, "etf_id": 1, "date": "2023-11-20", "open": 102.12000274658203, "high": 102.4000015258789, "low": 101.9800033569336, "close": 102.36000061035156, "volume": 65335, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445761, "etf_id": 1, "date": "2023-11-21", "open": 102.4800033569336, "high": 102.55999755859375, "low": 102.19999694824219, "close": 102.37999725341797, "volume": 47693, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445762, "etf_id": 1, "date": "2023-11-22", "open": 102.5999984741211, "high": 103.33999633789062, "low": 102.55999755859375, "close": 103.22000122070312, "volume": 39853, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445763, "etf_id": 1, "date": "2023-11-23", "open": 103.08000183105469, "high": 103.22000122070312, "low": 102.91999816894531, "close": 103.16000366210938, "volume": 25839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445764, "etf_id": 1, "date": "2023-11-24", "open": 102.9800033569336, "high": 103.0999984741211, "low": 102.80000305175781, "close": 102.94000244140625, "volume": 28321, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445765, "etf_id": 1, "date": "2023-11-27", "open": 102.62000274658203, "high": 102.83999633789062, "low": 102.41999816894531, "close": 102.73999786376953, "volume": 47565, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445766, "etf_id": 1, "date": "2023-11-28", "open": 102.5199966430664, "high": 102.58000183105469, "low": 102.13999938964844, "close": 102.58000183105469, "volume": 46417, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445767, "etf_id": 1, "date": "2023-11-29", "open": 102.5199966430664, "high": 103.05999755859375, "low": 102.4000015258789, "close": 102.72000122070312, "volume": 26015, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445768, "etf_id": 1, "date": "2023-11-30", "open": 102.9800033569336, "high": 103.4000015258789, "low": 102.86000061035156, "close": 103.13999938964844, "volume": 57129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445769, "etf_id": 1, "date": "2023-12-01", "open": 103.58000183105469, "high": 104.23999786376953, "low": 103.4800033569336, "close": 104.12000274658203, "volume": 127233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445770, "etf_id": 1, "date": "2023-12-04", "open": 104.12000274658203, "high": 104.12000274658203, "low": 104.12000274658203, "close": 104.12000274658203, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445771, "etf_id": 1, "date": "2023-12-05", "open": 104.12000274658203, "high": 104.12000274658203, "low": 104.12000274658203, "close": 104.12000274658203, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445772, "etf_id": 1, "date": "2023-12-06", "open": 104.12000274658203, "high": 104.12000274658203, "low": 104.12000274658203, "close": 104.12000274658203, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445773, "etf_id": 1, "date": "2023-12-07", "open": 104.41999816894531, "high": 104.86000061035156, "low": 104.26000213623047, "close": 104.73999786376953, "volume": 51490, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445774, "etf_id": 1, "date": "2023-12-08", "open": 104.81999969482422, "high": 105.4800033569336, "low": 104.73999786376953, "close": 105.36000061035156, "volume": 67461, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445775, "etf_id": 1, "date": "2023-12-11", "open": 105.4800033569336, "high": 105.87999725341797, "low": 105.19999694824219, "close": 105.68000030517578, "volume": 63899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445776, "etf_id": 1, "date": "2023-12-12", "open": 105.83999633789062, "high": 105.87999725341797, "low": 105.36000061035156, "close": 105.63999938964844, "volume": 59626, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445777, "etf_id": 1, "date": "2023-12-13", "open": 105.94000244140625, "high": 106.08000183105469, "low": 105.86000061035156, "close": 105.94000244140625, "volume": 51073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445778, "etf_id": 1, "date": "2023-12-14", "open": 106.80000305175781, "high": 106.94000244140625, "low": 105.91999816894531, "close": 106, "volume": 78613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445779, "etf_id": 1, "date": "2023-12-15", "open": 106.36000061035156, "high": 106.81999969482422, "low": 106.30000305175781, "close": 106.77999877929688, "volume": 114728, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445780, "etf_id": 1, "date": "2023-12-18", "open": 106.55999755859375, "high": 106.77999877929688, "low": 106.44000244140625, "close": 106.63999938964844, "volume": 52804, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445781, "etf_id": 1, "date": "2023-12-19", "open": 106.72000122070312, "high": 106.9000015258789, "low": 106.55999755859375, "close": 106.80000305175781, "volume": 56399, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445782, "etf_id": 1, "date": "2023-12-20", "open": 107.08000183105469, "high": 107.13999938964844, "low": 106.81999969482422, "close": 107.0999984741211, "volume": 46314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445783, "etf_id": 1, "date": "2023-12-21", "open": 106.4800033569336, "high": 106.58000183105469, "low": 106.05999755859375, "close": 106.36000061035156, "volume": 63585, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445784, "etf_id": 1, "date": "2023-12-22", "open": 106.33999633789062, "high": 106.80000305175781, "low": 106.13999938964844, "close": 106.68000030517578, "volume": 55029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445785, "etf_id": 1, "date": "2023-12-27", "open": 106.83999633789062, "high": 106.95999908447266, "low": 106.18000030517578, "close": 106.36000061035156, "volume": 65886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445786, "etf_id": 1, "date": "2023-12-28", "open": 106.86000061035156, "high": 107, "low": 106.54000091552734, "close": 106.94000244140625, "volume": 51355, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445787, "etf_id": 1, "date": "2023-12-29", "open": 107.13999938964844, "high": 107.27999877929688, "low": 106.86000061035156, "close": 107.08000183105469, "volume": 39452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445788, "etf_id": 1, "date": "2024-01-02", "open": 107.37999725341797, "high": 107.44000244140625, "low": 106.80000305175781, "close": 107.04000091552734, "volume": 202047, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445789, "etf_id": 1, "date": "2024-01-03", "open": 106.9800033569336, "high": 107.08000183105469, "low": 106.44000244140625, "close": 106.62000274658203, "volume": 72707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445790, "etf_id": 1, "date": "2024-01-04", "open": 106.68000030517578, "high": 106.68000030517578, "low": 106.16000366210938, "close": 106.5999984741211, "volume": 86969, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445791, "etf_id": 1, "date": "2024-01-05", "open": 106.19999694824219, "high": 106.55999755859375, "low": 105.91999816894531, "close": 106.41999816894531, "volume": 97346, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445792, "etf_id": 1, "date": "2024-01-08", "open": 106.22000122070312, "high": 106.58000183105469, "low": 105.87999725341797, "close": 106.55999755859375, "volume": 70383, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445793, "etf_id": 1, "date": "2024-01-09", "open": 107.05999755859375, "high": 107.18000030517578, "low": 106.5999984741211, "close": 107.13999938964844, "volume": 52532, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445794, "etf_id": 1, "date": "2024-01-10", "open": 107.22000122070312, "high": 107.4000015258789, "low": 107.0199966430664, "close": 107.08000183105469, "volume": 61524, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445795, "etf_id": 1, "date": "2024-01-11", "open": 107.73999786376953, "high": 107.9000015258789, "low": 106.69999694824219, "close": 106.73999786376953, "volume": 49649, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445796, "etf_id": 1, "date": "2024-01-12", "open": 107.27999877929688, "high": 107.9000015258789, "low": 107.16000366210938, "close": 107.54000091552734, "volume": 50313, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445797, "etf_id": 1, "date": "2024-01-15", "open": 107.69999694824219, "high": 107.76000213623047, "low": 107.41999816894531, "close": 107.58000183105469, "volume": 98261, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445798, "etf_id": 1, "date": "2024-01-16", "open": 107.0999984741211, "high": 107.81999969482422, "low": 107.05999755859375, "close": 107.72000122070312, "volume": 51320, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445799, "etf_id": 1, "date": "2024-01-17", "open": 106.69999694824219, "high": 106.91999816894531, "low": 106.41999816894531, "close": 106.76000213623047, "volume": 74561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445800, "etf_id": 1, "date": "2024-01-18", "open": 106.66000366210938, "high": 107.33999633789062, "low": 106.5999984741211, "close": 107.30000305175781, "volume": 55283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445801, "etf_id": 1, "date": "2024-01-19", "open": 107.66000366210938, "high": 107.94000244140625, "low": 107.44000244140625, "close": 107.63999938964844, "volume": 60619, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445802, "etf_id": 1, "date": "2024-01-22", "open": 108.5, "high": 108.9000015258789, "low": 108.41999816894531, "close": 108.63999938964844, "volume": 55353, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445803, "etf_id": 1, "date": "2024-01-23", "open": 108.58000183105469, "high": 109.13999938964844, "low": 108.33999633789062, "close": 108.9000015258789, "volume": 63126, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445804, "etf_id": 1, "date": "2024-01-24", "open": 109.45999908447266, "high": 109.68000030517578, "low": 109.27999877929688, "close": 109.54000091552734, "volume": 56661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445805, "etf_id": 1, "date": "2024-01-25", "open": 109.26000213623047, "high": 110.05999755859375, "low": 109.12000274658203, "close": 110.04000091552734, "volume": 59554, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445806, "etf_id": 1, "date": "2024-01-26", "open": 109.86000061035156, "high": 110.23999786376953, "low": 109.63999938964844, "close": 110.12000274658203, "volume": 54574, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445807, "etf_id": 1, "date": "2024-01-29", "open": 110.33999633789062, "high": 110.68000030517578, "low": 110.23999786376953, "close": 110.5999984741211, "volume": 71333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445808, "etf_id": 1, "date": "2024-01-30", "open": 110.83999633789062, "high": 111, "low": 110.4800033569336, "close": 110.68000030517578, "volume": 62385, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445809, "etf_id": 1, "date": "2024-01-31", "open": 110.76000213623047, "high": 110.80000305175781, "low": 109.9800033569336, "close": 110.13999938964844, "volume": 78285, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445810, "etf_id": 1, "date": "2024-02-01", "open": 110.13999938964844, "high": 110.4000015258789, "low": 109.55999755859375, "close": 109.76000213623047, "volume": 148135, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445811, "etf_id": 1, "date": "2024-02-02", "open": 110.69999694824219, "high": 111.33999633789062, "low": 110.5199966430664, "close": 111.33999633789062, "volume": 40765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445812, "etf_id": 1, "date": "2024-02-05", "open": 111.5199966430664, "high": 111.87999725341797, "low": 111.31999969482422, "close": 111.55999755859375, "volume": 67769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445813, "etf_id": 1, "date": "2024-02-06", "open": 112, "high": 112.22000122070312, "low": 111.68000030517578, "close": 112.08000183105469, "volume": 81738, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445814, "etf_id": 1, "date": "2024-02-07", "open": 112.04000091552734, "high": 112.68000030517578, "low": 111.94000244140625, "close": 112.4800033569336, "volume": 52190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445815, "etf_id": 1, "date": "2024-02-08", "open": 112.55999755859375, "high": 112.73999786376953, "low": 112.4000015258789, "close": 112.45999908447266, "volume": 45055, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445816, "etf_id": 1, "date": "2024-02-09", "open": 112.55999755859375, "high": 112.91999816894531, "low": 112.45999908447266, "close": 112.58000183105469, "volume": 75826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445817, "etf_id": 1, "date": "2024-02-12", "open": 112.9000015258789, "high": 113.62000274658203, "low": 112.83999633789062, "close": 113.62000274658203, "volume": 75038, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445818, "etf_id": 1, "date": "2024-02-13", "open": 113.27999877929688, "high": 113.30000305175781, "low": 112.0999984741211, "close": 112.44000244140625, "volume": 103831, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445819, "etf_id": 1, "date": "2024-02-14", "open": 112.58000183105469, "high": 113.04000091552734, "low": 112.5199966430664, "close": 112.72000122070312, "volume": 77647, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445820, "etf_id": 1, "date": "2024-02-15", "open": 113.4000015258789, "high": 113.5, "low": 112.9000015258789, "close": 113.16000366210938, "volume": 78595, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445821, "etf_id": 1, "date": "2024-02-16", "open": 113.81999969482422, "high": 114, "low": 113.31999969482422, "close": 113.69999694824219, "volume": 49416, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445822, "etf_id": 1, "date": "2024-02-19", "open": 113.30000305175781, "high": 113.63999938964844, "low": 113.18000030517578, "close": 113.5199966430664, "volume": 54796, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445823, "etf_id": 1, "date": "2024-02-20", "open": 113.27999877929688, "high": 113.30000305175781, "low": 112.37999725341797, "close": 112.4800033569336, "volume": 90186, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445824, "etf_id": 1, "date": "2024-02-21", "open": 112.58000183105469, "high": 112.62000274658203, "low": 112.27999877929688, "close": 112.41999816894531, "volume": 58763, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445825, "etf_id": 1, "date": "2024-02-22", "open": 113.44000244140625, "high": 114.23999786376953, "low": 113.23999786376953, "close": 114.22000122070312, "volume": 42779, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445826, "etf_id": 1, "date": "2024-02-23", "open": 114.44000244140625, "high": 114.83999633789062, "low": 114.26000213623047, "close": 114.54000091552734, "volume": 50731, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445827, "etf_id": 1, "date": "2024-02-26", "open": 114.30000305175781, "high": 114.4000015258789, "low": 114.05999755859375, "close": 114.13999938964844, "volume": 49377, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445828, "etf_id": 1, "date": "2024-02-27", "open": 114, "high": 114.19999694824219, "low": 113.77999877929688, "close": 114, "volume": 40090, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445829, "etf_id": 1, "date": "2024-02-28", "open": 114.13999938964844, "high": 114.19999694824219, "low": 113.72000122070312, "close": 113.91999816894531, "volume": 49496, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445830, "etf_id": 1, "date": "2024-02-29", "open": 113.94000244140625, "high": 114.37999725341797, "low": 113.55999755859375, "close": 114.22000122070312, "volume": 61062, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445831, "etf_id": 1, "date": "2024-03-01", "open": 114.91999816894531, "high": 115.16000366210938, "low": 114.54000091552734, "close": 115.04000091552734, "volume": 145433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445832, "etf_id": 1, "date": "2024-03-04", "open": 115.0999984741211, "high": 115.26000213623047, "low": 114.81999969482422, "close": 114.94000244140625, "volume": 79895, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445833, "etf_id": 1, "date": "2024-03-05", "open": 114.80000305175781, "high": 114.80000305175781, "low": 113.95999908447266, "close": 114.13999938964844, "volume": 97550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445834, "etf_id": 1, "date": "2024-03-06", "open": 114.30000305175781, "high": 114.77999877929688, "low": 114.26000213623047, "close": 114.63999938964844, "volume": 49795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445835, "etf_id": 1, "date": "2024-03-07", "open": 114.26000213623047, "high": 115.30000305175781, "low": 114.0999984741211, "close": 115.0999984741211, "volume": 60536, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445836, "etf_id": 1, "date": "2024-03-08", "open": 115.30000305175781, "high": 115.66000366210938, "low": 115.08000183105469, "close": 115.12000274658203, "volume": 66012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445837, "etf_id": 1, "date": "2024-03-11", "open": 114.4000015258789, "high": 114.5199966430664, "low": 114.04000091552734, "close": 114.5, "volume": 131547, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445838, "etf_id": 1, "date": "2024-03-12", "open": 115.04000091552734, "high": 115.72000122070312, "low": 114.66000366210938, "close": 115.44000244140625, "volume": 86119, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445839, "etf_id": 1, "date": "2024-03-13", "open": 115.5999984741211, "high": 115.62000274658203, "low": 115.31999969482422, "close": 115.4000015258789, "volume": 56678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445840, "etf_id": 1, "date": "2024-03-14", "open": 115.68000030517578, "high": 115.87999725341797, "low": 115.0999984741211, "close": 115.45999908447266, "volume": 62526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445841, "etf_id": 1, "date": "2024-03-15", "open": 115.5199966430664, "high": 115.77999877929688, "low": 114.77999877929688, "close": 114.80000305175781, "volume": 88517, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445842, "etf_id": 1, "date": "2024-03-18", "open": 115.26000213623047, "high": 115.76000213623047, "low": 115.05999755859375, "close": 115.68000030517578, "volume": 66340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445843, "etf_id": 1, "date": "2024-03-19", "open": 115.58000183105469, "high": 115.83999633789062, "low": 115.19999694824219, "close": 115.83999633789062, "volume": 63751, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445844, "etf_id": 1, "date": "2024-03-20", "open": 115.95999908447266, "high": 116.33999633789062, "low": 115.91999816894531, "close": 116.12000274658203, "volume": 41736, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445845, "etf_id": 1, "date": "2024-03-21", "open": 117.19999694824219, "high": 117.80000305175781, "low": 116.9000015258789, "close": 117.73999786376953, "volume": 62654, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445846, "etf_id": 1, "date": "2024-03-22", "open": 117.69999694824219, "high": 117.9800033569336, "low": 117.5199966430664, "close": 117.62000274658203, "volume": 75486, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445847, "etf_id": 1, "date": "2024-03-25", "open": 117.54000091552734, "high": 117.63999938964844, "low": 117.08000183105469, "close": 117.31999969482422, "volume": 73368, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445848, "etf_id": 1, "date": "2024-03-26", "open": 117.4000015258789, "high": 117.62000274658203, "low": 117.23999786376953, "close": 117.55999755859375, "volume": 50140, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445849, "etf_id": 1, "date": "2024-03-27", "open": 117.4800033569336, "high": 117.83999633789062, "low": 117.31999969482422, "close": 117.4800033569336, "volume": 78343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445850, "etf_id": 1, "date": "2024-03-28", "open": 118.13999938964844, "high": 118.44000244140625, "low": 118.05999755859375, "close": 118.27999877929688, "volume": 61795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445851, "etf_id": 1, "date": "2024-04-02", "open": 118.86000061035156, "high": 118.94000244140625, "low": 117.27999877929688, "close": 117.45999908447266, "volume": 207263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445852, "etf_id": 1, "date": "2024-04-03", "open": 117.5, "high": 117.5999984741211, "low": 117.18000030517578, "close": 117.54000091552734, "volume": 95816, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445853, "etf_id": 1, "date": "2024-04-04", "open": 117.4800033569336, "high": 117.86000061035156, "low": 117.37999725341797, "close": 117.69999694824219, "volume": 107931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445854, "etf_id": 1, "date": "2024-04-05", "open": 116.22000122070312, "high": 117.05999755859375, "low": 116.12000274658203, "close": 116.87999725341797, "volume": 109096, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445855, "etf_id": 1, "date": "2024-04-08", "open": 116.91999816894531, "high": 117.37999725341797, "low": 116.80000305175781, "close": 117.08000183105469, "volume": 57936, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445856, "etf_id": 1, "date": "2024-04-09", "open": 117.13999938964844, "high": 117.27999877929688, "low": 116.27999877929688, "close": 116.5999984741211, "volume": 114582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445857, "etf_id": 1, "date": "2024-04-10", "open": 117.37999725341797, "high": 117.5999984741211, "low": 116.31999969482422, "close": 117.04000091552734, "volume": 83446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445858, "etf_id": 1, "date": "2024-04-11", "open": 117.37999725341797, "high": 117.54000091552734, "low": 116.76000213623047, "close": 117.31999969482422, "volume": 51352, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445859, "etf_id": 1, "date": "2024-04-12", "open": 118.41999816894531, "high": 118.5, "low": 117.5, "close": 117.72000122070312, "volume": 58713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445860, "etf_id": 1, "date": "2024-04-15", "open": 117.69999694824219, "high": 118.18000030517578, "low": 117.23999786376953, "close": 117.41999816894531, "volume": 100788, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445861, "etf_id": 1, "date": "2024-04-16", "open": 115.76000213623047, "high": 115.94000244140625, "low": 115.19999694824219, "close": 115.5999984741211, "volume": 98090, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445862, "etf_id": 1, "date": "2024-04-17", "open": 115.41999816894531, "high": 115.91999816894531, "low": 114.91999816894531, "close": 114.91999816894531, "volume": 84503, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445863, "etf_id": 1, "date": "2024-04-18", "open": 115.12000274658203, "high": 115.41999816894531, "low": 114.54000091552734, "close": 115.26000213623047, "volume": 55779, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445864, "etf_id": 1, "date": "2024-04-19", "open": 114.08000183105469, "high": 114.66000366210938, "low": 113.91999816894531, "close": 114.27999877929688, "volume": 64451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445865, "etf_id": 1, "date": "2024-04-22", "open": 114.55999755859375, "high": 114.9000015258789, "low": 114.26000213623047, "close": 114.54000091552734, "volume": 82355, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445866, "etf_id": 1, "date": "2024-04-23", "open": 115.30000305175781, "high": 115.81999969482422, "low": 114.83999633789062, "close": 115.73999786376953, "volume": 71742, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445867, "etf_id": 1, "date": "2024-04-24", "open": 116.33999633789062, "high": 116.44000244140625, "low": 115.5999984741211, "close": 115.77999877929688, "volume": 43891, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445868, "etf_id": 1, "date": "2024-04-25", "open": 115.22000122070312, "high": 115.37999725341797, "low": 114.0999984741211, "close": 114.4800033569336, "volume": 62550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445869, "etf_id": 1, "date": "2024-04-26", "open": 115.9000015258789, "high": 116.69999694824219, "low": 115.5999984741211, "close": 116.44000244140625, "volume": 54865, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445870, "etf_id": 1, "date": "2024-04-29", "open": 116.77999877929688, "high": 117.0199966430664, "low": 116.58000183105469, "close": 116.58000183105469, "volume": 94125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445871, "etf_id": 1, "date": "2024-04-30", "open": 116.87999725341797, "high": 116.87999725341797, "low": 116.16000366210938, "close": 116.23999786376953, "volume": 101066, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445872, "etf_id": 1, "date": "2024-05-02", "open": 115.69999694824219, "high": 116.0999984741211, "low": 115.41999816894531, "close": 115.68000030517578, "volume": 148273, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445873, "etf_id": 1, "date": "2024-05-03", "open": 116.31999969482422, "high": 117, "low": 116.12000274658203, "close": 116.62000274658203, "volume": 82161, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445874, "etf_id": 1, "date": "2024-05-06", "open": 117.13999938964844, "high": 117.5, "low": 116.9800033569336, "close": 117.41999816894531, "volume": 83877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445875, "etf_id": 1, "date": "2024-05-07", "open": 117.94000244140625, "high": 118.12000274658203, "low": 117.76000213623047, "close": 118.08000183105469, "volume": 66734, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445876, "etf_id": 1, "date": "2024-05-08", "open": 118.13999938964844, "high": 118.26000213623047, "low": 117.5999984741211, "close": 118.08000183105469, "volume": 54487, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445877, "etf_id": 1, "date": "2024-05-09", "open": 118.04000091552734, "high": 118.30000305175781, "low": 117.9000015258789, "close": 118.26000213623047, "volume": 31657, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445878, "etf_id": 1, "date": "2024-05-10", "open": 118.69999694824219, "high": 119, "low": 118.5999984741211, "close": 118.63999938964844, "volume": 47518, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445879, "etf_id": 1, "date": "2024-05-13", "open": 118.91999816894531, "high": 118.91999816894531, "low": 118.54000091552734, "close": 118.5999984741211, "volume": 60043, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445880, "etf_id": 1, "date": "2024-05-14", "open": 118.62000274658203, "high": 118.77999877929688, "low": 118.22000122070312, "close": 118.5199966430664, "volume": 69377, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445881, "etf_id": 1, "date": "2024-05-15", "open": 118.9000015258789, "high": 119.37999725341797, "low": 118.66000366210938, "close": 119.37999725341797, "volume": 86081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445882, "etf_id": 1, "date": "2024-05-16", "open": 119.72000122070312, "high": 119.91999816894531, "low": 119.62000274658203, "close": 119.80000305175781, "volume": 43609, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445883, "etf_id": 1, "date": "2024-05-17", "open": 119.55999755859375, "high": 119.80000305175781, "low": 119.45999908447266, "close": 119.55999755859375, "volume": 39060, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445884, "etf_id": 1, "date": "2024-05-20", "open": 119.76000213623047, "high": 120.18000030517578, "low": 119.68000030517578, "close": 120.18000030517578, "volume": 36453, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445885, "etf_id": 1, "date": "2024-05-21", "open": 119.72000122070312, "high": 119.87999725341797, "low": 119.5, "close": 119.81999969482422, "volume": 62340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445886, "etf_id": 1, "date": "2024-05-22", "open": 119.80000305175781, "high": 120, "low": 119.73999786376953, "close": 119.87999725341797, "volume": 46081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445887, "etf_id": 1, "date": "2024-05-23", "open": 120.31999969482422, "high": 120.73999786376953, "low": 119.54000091552734, "close": 119.9000015258789, "volume": 41197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445888, "etf_id": 1, "date": "2024-05-24", "open": 119.0999984741211, "high": 119.58000183105469, "low": 118.9800033569336, "close": 119.4000015258789, "volume": 60683, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445889, "etf_id": 1, "date": "2024-05-27", "open": 119.54000091552734, "high": 119.69999694824219, "low": 119.37999725341797, "close": 119.69999694824219, "volume": 48233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445890, "etf_id": 1, "date": "2024-05-28", "open": 119.5999984741211, "high": 119.72000122070312, "low": 119.16000366210938, "close": 119.22000122070312, "volume": 66146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445891, "etf_id": 1, "date": "2024-05-29", "open": 118.87999725341797, "high": 118.95999908447266, "low": 118.31999969482422, "close": 118.68000030517578, "volume": 60119, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445892, "etf_id": 1, "date": "2024-05-30", "open": 118.22000122070312, "high": 118.5, "low": 118.08000183105469, "close": 118.26000213623047, "volume": 58982, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445893, "etf_id": 1, "date": "2024-05-31", "open": 118.08000183105469, "high": 118.30000305175781, "low": 117.4000015258789, "close": 117.5199966430664, "volume": 93032, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445894, "etf_id": 1, "date": "2024-06-03", "open": 119.30000305175781, "high": 119.33999633789062, "low": 118.36000061035156, "close": 118.41999816894531, "volume": 181358, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445895, "etf_id": 1, "date": "2024-06-04", "open": 118.18000030517578, "high": 118.55999755859375, "low": 117.77999877929688, "close": 117.95999908447266, "volume": 89771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445896, "etf_id": 1, "date": "2024-06-05", "open": 118.76000213623047, "high": 119.4800033569336, "low": 118.66000366210938, "close": 119.4800033569336, "volume": 56587, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445897, "etf_id": 1, "date": "2024-06-06", "open": 119.87999725341797, "high": 120.13999938964844, "low": 119.66000366210938, "close": 119.91999816894531, "volume": 49001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445898, "etf_id": 1, "date": "2024-06-07", "open": 119.9800033569336, "high": 120.68000030517578, "low": 119.54000091552734, "close": 120.45999908447266, "volume": 70813, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445899, "etf_id": 1, "date": "2024-06-10", "open": 120.54000091552734, "high": 120.9800033569336, "low": 120.30000305175781, "close": 120.9800033569336, "volume": 52417, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445900, "etf_id": 1, "date": "2024-06-11", "open": 120.86000061035156, "high": 120.87999725341797, "low": 120.31999969482422, "close": 120.73999786376953, "volume": 45970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.452Z" }, { "id": 207445901, "etf_id": 1, "date": "2024-06-12", "open": 121.18000030517578, "high": 121.66000366210938, "low": 120.9800033569336, "close": 121.37999725341797, "volume": 53683, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445902, "etf_id": 1, "date": "2024-06-13", "open": 121.45999908447266, "high": 121.58000183105469, "low": 121.04000091552734, "close": 121.31999969482422, "volume": 63361, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445903, "etf_id": 1, "date": "2024-06-14", "open": 121.91999816894531, "high": 122.05999755859375, "low": 121.23999786376953, "close": 121.68000030517578, "volume": 68325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445904, "etf_id": 1, "date": "2024-06-17", "open": 121.9800033569336, "high": 122.08000183105469, "low": 121.4800033569336, "close": 121.73999786376953, "volume": 86173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445905, "etf_id": 1, "date": "2024-06-18", "open": 122.4000015258789, "high": 122.58000183105469, "low": 122.23999786376953, "close": 122.41999816894531, "volume": 65172, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445906, "etf_id": 1, "date": "2024-06-19", "open": 122.81999969482422, "high": 122.9000015258789, "low": 122.54000091552734, "close": 122.62000274658203, "volume": 85207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445907, "etf_id": 1, "date": "2024-06-20", "open": 123.04000091552734, "high": 124, "low": 122.81999969482422, "close": 123.05999755859375, "volume": 71103, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445908, "etf_id": 1, "date": "2024-06-21", "open": 122.81999969482422, "high": 123.05999755859375, "low": 122.45999908447266, "close": 122.69999694824219, "volume": 67245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445909, "etf_id": 1, "date": "2024-06-24", "open": 122.5999984741211, "high": 122.94000244140625, "low": 122.30000305175781, "close": 122.87999725341797, "volume": 93065, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445910, "etf_id": 1, "date": "2024-06-25", "open": 122.45999908447266, "high": 122.86000061035156, "low": 122.31999969482422, "close": 122.72000122070312, "volume": 78297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445911, "etf_id": 1, "date": "2024-06-26", "open": 123.22000122070312, "high": 123.45999908447266, "low": 122.62000274658203, "close": 122.76000213623047, "volume": 76608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445912, "etf_id": 1, "date": "2024-06-27", "open": 122.9000015258789, "high": 123.0199966430664, "low": 122.66000366210938, "close": 122.68000030517578, "volume": 66172, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445913, "etf_id": 1, "date": "2024-06-28", "open": 123.30000305175781, "high": 123.72000122070312, "low": 123.04000091552734, "close": 123.18000030517578, "volume": 66047, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445914, "etf_id": 1, "date": "2024-07-01", "open": 122.5999984741211, "high": 122.80000305175781, "low": 122.12000274658203, "close": 122.5199966430664, "volume": 202510, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445915, "etf_id": 1, "date": "2024-07-02", "open": 122.37999725341797, "high": 122.72000122070312, "low": 122.05999755859375, "close": 122.72000122070312, "volume": 85096, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445916, "etf_id": 1, "date": "2024-07-03", "open": 123.12000274658203, "high": 123.33999633789062, "low": 122.9000015258789, "close": 123.12000274658203, "volume": 66366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445917, "etf_id": 1, "date": "2024-07-04", "open": 123.55999755859375, "high": 123.76000213623047, "low": 123.36000061035156, "close": 123.45999908447266, "volume": 71459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445918, "etf_id": 1, "date": "2024-07-05", "open": 123.55999755859375, "high": 123.63999938964844, "low": 123.13999938964844, "close": 123.41999816894531, "volume": 59519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445919, "etf_id": 1, "date": "2024-07-08", "open": 123.55999755859375, "high": 123.9000015258789, "low": 123.5, "close": 123.68000030517578, "volume": 82477, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445920, "etf_id": 1, "date": "2024-07-09", "open": 123.87999725341797, "high": 124.13999938964844, "low": 123.77999877929688, "close": 123.86000061035156, "volume": 73615, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445921, "etf_id": 1, "date": "2024-07-10", "open": 123.87999725341797, "high": 124.41999816894531, "low": 123.86000061035156, "close": 124.41999816894531, "volume": 63556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445922, "etf_id": 1, "date": "2024-07-11", "open": 124.95999908447266, "high": 125, "low": 124.22000122070312, "close": 124.23999786376953, "volume": 90735, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445923, "etf_id": 1, "date": "2024-07-12", "open": 124.33999633789062, "high": 124.87999725341797, "low": 124, "close": 124.83999633789062, "volume": 65048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445924, "etf_id": 1, "date": "2024-07-15", "open": 124.76000213623047, "high": 124.94000244140625, "low": 124.41999816894531, "close": 124.76000213623047, "volume": 128454, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445925, "etf_id": 1, "date": "2024-07-16", "open": 124.5, "high": 125.13999938964844, "low": 124.19999694824219, "close": 124.87999725341797, "volume": 90403, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445926, "etf_id": 1, "date": "2024-07-17", "open": 124.55999755859375, "high": 124.62000274658203, "low": 123.45999908447266, "close": 123.58000183105469, "volume": 135084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445927, "etf_id": 1, "date": "2024-07-18", "open": 123.87999725341797, "high": 124.08000183105469, "low": 122.94000244140625, "close": 122.95999908447266, "volume": 103178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445928, "etf_id": 1, "date": "2024-07-19", "open": 122.72000122070312, "high": 122.86000061035156, "low": 122.08000183105469, "close": 122.0999984741211, "volume": 101092, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445929, "etf_id": 1, "date": "2024-07-22", "open": 122.37999725341797, "high": 123.18000030517578, "low": 122.27999877929688, "close": 122.62000274658203, "volume": 91241, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445930, "etf_id": 1, "date": "2024-07-23", "open": 122.9000015258789, "high": 123.73999786376953, "low": 122.77999877929688, "close": 123.72000122070312, "volume": 74233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445931, "etf_id": 1, "date": "2024-07-24", "open": 122.5199966430664, "high": 122.83999633789062, "low": 121.54000091552734, "close": 121.69999694824219, "volume": 116163, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445932, "etf_id": 1, "date": "2024-07-25", "open": 121.05999755859375, "high": 121.23999786376953, "low": 120.0999984741211, "close": 121.08000183105469, "volume": 150354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445933, "etf_id": 1, "date": "2024-07-26", "open": 120.86000061035156, "high": 121.54000091552734, "low": 120.73999786376953, "close": 121.33999633789062, "volume": 98247, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445934, "etf_id": 1, "date": "2024-07-29", "open": 122.0999984741211, "high": 122.62000274658203, "low": 121.54000091552734, "close": 121.54000091552734, "volume": 92201, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445935, "etf_id": 1, "date": "2024-07-30", "open": 121.9800033569336, "high": 122.5, "low": 121.5, "close": 121.5999984741211, "volume": 62731, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445936, "etf_id": 1, "date": "2024-07-31", "open": 122.81999969482422, "high": 123.55999755859375, "low": 122.69999694824219, "close": 123.5, "volume": 71655, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445937, "etf_id": 1, "date": "2024-08-01", "open": 123.63999938964844, "high": 124, "low": 122.23999786376953, "close": 122.23999786376953, "volume": 190012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445938, "etf_id": 1, "date": "2024-08-02", "open": 120.44000244140625, "high": 120.5199966430664, "low": 117.08000183105469, "close": 117.5199966430664, "volume": 187366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445939, "etf_id": 1, "date": "2024-08-05", "open": 114.16000366210938, "high": 114.9800033569336, "low": 111.80000305175781, "close": 114.80000305175781, "volume": 339465, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445940, "etf_id": 1, "date": "2024-08-06", "open": 115.62000274658203, "high": 116.22000122070312, "low": 114.58000183105469, "close": 115.66000366210938, "volume": 259387, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445941, "etf_id": 1, "date": "2024-08-07", "open": 116.5, "high": 117.9000015258789, "low": 116.27999877929688, "close": 117.5, "volume": 238584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445942, "etf_id": 1, "date": "2024-08-08", "open": 115.72000122070312, "high": 117.72000122070312, "low": 115.08000183105469, "close": 117.66000366210938, "volume": 105951, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445943, "etf_id": 1, "date": "2024-08-09", "open": 117.81999969482422, "high": 118.62000274658203, "low": 117.45999908447266, "close": 118.04000091552734, "volume": 135922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445944, "etf_id": 1, "date": "2024-08-12", "open": 118.5, "high": 118.83999633789062, "low": 118, "close": 118.30000305175781, "volume": 70019, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445945, "etf_id": 1, "date": "2024-08-13", "open": 118.86000061035156, "high": 119.37999725341797, "low": 118.37999725341797, "close": 119.31999969482422, "volume": 73667, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445946, "etf_id": 1, "date": "2024-08-14", "open": 119.54000091552734, "high": 119.58000183105469, "low": 118.68000030517578, "close": 119.54000091552734, "volume": 106641, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445947, "etf_id": 1, "date": "2024-08-15", "open": 119.9800033569336, "high": 121.68000030517578, "low": 119.80000305175781, "close": 121.62000274658203, "volume": 107604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445948, "etf_id": 1, "date": "2024-08-16", "open": 122.08000183105469, "high": 122.16000366210938, "low": 121.27999877929688, "close": 121.73999786376953, "volume": 69207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445949, "etf_id": 1, "date": "2024-08-19", "open": 121.62000274658203, "high": 122.16000366210938, "low": 121.5199966430664, "close": 122.0999984741211, "volume": 66471, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445950, "etf_id": 1, "date": "2024-08-20", "open": 122.41999816894531, "high": 122.5999984741211, "low": 121.62000274658203, "close": 121.69999694824219, "volume": 89959, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445951, "etf_id": 1, "date": "2024-08-21", "open": 121.81999969482422, "high": 122.37999725341797, "low": 121.69999694824219, "close": 121.91999816894531, "volume": 37929, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445952, "etf_id": 1, "date": "2024-08-22", "open": 122, "high": 122.62000274658203, "low": 121.95999908447266, "close": 122, "volume": 69030, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445953, "etf_id": 1, "date": "2024-08-23", "open": 121.86000061035156, "high": 122.55999755859375, "low": 121.58000183105469, "close": 122.0999984741211, "volume": 44259, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445954, "etf_id": 1, "date": "2024-08-26", "open": 122.13999938964844, "high": 122.66000366210938, "low": 121.83999633789062, "close": 121.91999816894531, "volume": 59928, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445955, "etf_id": 1, "date": "2024-08-27", "open": 122.0999984741211, "high": 122.31999969482422, "low": 121.69999694824219, "close": 122, "volume": 56535, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445956, "etf_id": 1, "date": "2024-08-28", "open": 122.45999908447266, "high": 122.80000305175781, "low": 121.95999908447266, "close": 122.04000091552734, "volume": 46228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445957, "etf_id": 1, "date": "2024-08-29", "open": 122.18000030517578, "high": 123.55999755859375, "low": 122.12000274658203, "close": 123.41999816894531, "volume": 96601, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445958, "etf_id": 1, "date": "2024-08-30", "open": 123.12000274658203, "high": 123.5, "low": 122.95999908447266, "close": 123.0199966430664, "volume": 45512, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445959, "etf_id": 1, "date": "2024-09-02", "open": 123.4800033569336, "high": 123.73999786376953, "low": 123.19999694824219, "close": 123.66000366210938, "volume": 150888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445960, "etf_id": 1, "date": "2024-09-03", "open": 123.77999877929688, "high": 123.81999969482422, "low": 122.0199966430664, "close": 122.4800033569336, "volume": 97165, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445961, "etf_id": 1, "date": "2024-09-04", "open": 120.77999877929688, "high": 121.54000091552734, "low": 120.69999694824219, "close": 121.16000366210938, "volume": 102175, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445962, "etf_id": 1, "date": "2024-09-05", "open": 120.81999969482422, "high": 121.37999725341797, "low": 120.12000274658203, "close": 120.41999816894531, "volume": 77847, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445963, "etf_id": 1, "date": "2024-09-06", "open": 119.95999908447266, "high": 120.91999816894531, "low": 118.5999984741211, "close": 118.83999633789062, "volume": 74302, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445964, "etf_id": 1, "date": "2024-09-09", "open": 119.58000183105469, "high": 120.45999908447266, "low": 119.54000091552734, "close": 120.18000030517578, "volume": 115632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445965, "etf_id": 1, "date": "2024-09-10", "open": 120.04000091552734, "high": 120.68000030517578, "low": 119.94000244140625, "close": 120.30000305175781, "volume": 87946, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445966, "etf_id": 1, "date": "2024-09-11", "open": 120.27999877929688, "high": 120.86000061035156, "low": 119.19999694824219, "close": 119.80000305175781, "volume": 55798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445967, "etf_id": 1, "date": "2024-09-12", "open": 122.12000274658203, "high": 122.4000015258789, "low": 121.27999877929688, "close": 121.86000061035156, "volume": 43925, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445968, "etf_id": 1, "date": "2024-09-13", "open": 122.26000213623047, "high": 122.73999786376953, "low": 122, "close": 122.69999694824219, "volume": 39989, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445969, "etf_id": 1, "date": "2024-09-16", "open": 122.30000305175781, "high": 122.54000091552734, "low": 121.83999633789062, "close": 122.13999938964844, "volume": 104541, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445970, "etf_id": 1, "date": "2024-09-17", "open": 122.62000274658203, "high": 123.12000274658203, "low": 122.55999755859375, "close": 122.91999816894531, "volume": 63498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445971, "etf_id": 1, "date": "2024-09-18", "open": 122.66000366210938, "high": 122.69999694824219, "low": 122.18000030517578, "close": 122.31999969482422, "volume": 48506, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445972, "etf_id": 1, "date": "2024-09-19", "open": 123.41999816894531, "high": 124.26000213623047, "low": 123.22000122070312, "close": 124.05999755859375, "volume": 86152, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445973, "etf_id": 1, "date": "2024-09-20", "open": 123.63999938964844, "high": 123.86000061035156, "low": 123.0999984741211, "close": 123.27999877929688, "volume": 61744, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445974, "etf_id": 1, "date": "2024-09-23", "open": 123.5999984741211, "high": 124.30000305175781, "low": 123.55999755859375, "close": 124.18000030517578, "volume": 77237, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445975, "etf_id": 1, "date": "2024-09-24", "open": 124.72000122070312, "high": 124.76000213623047, "low": 123.9800033569336, "close": 124.45999908447266, "volume": 52645, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445976, "etf_id": 1, "date": "2024-09-25", "open": 123.83999633789062, "high": 124.55999755859375, "low": 123.80000305175781, "close": 124.4800033569336, "volume": 47647, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445977, "etf_id": 1, "date": "2024-09-26", "open": 125.5, "high": 126.18000030517578, "low": 125.0999984741211, "close": 125.19999694824219, "volume": 79201, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445978, "etf_id": 1, "date": "2024-09-27", "open": 125.66000366210938, "high": 125.81999969482422, "low": 125.31999969482422, "close": 125.55999755859375, "volume": 82424, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445979, "etf_id": 1, "date": "2024-09-30", "open": 125.33999633789062, "high": 125.58000183105469, "low": 124.58000183105469, "close": 125.19999694824219, "volume": 97501, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445980, "etf_id": 1, "date": "2024-10-01", "open": 125.81999969482422, "high": 126.4000015258789, "low": 124.91999816894531, "close": 125.4800033569336, "volume": 230541, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445981, "etf_id": 1, "date": "2024-10-02", "open": 125.81999969482422, "high": 126.22000122070312, "low": 125.26000213623047, "close": 126.19999694824219, "volume": 105028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445982, "etf_id": 1, "date": "2024-10-03", "open": 125.94000244140625, "high": 126, "low": 125.30000305175781, "close": 125.83999633789062, "volume": 71726, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445983, "etf_id": 1, "date": "2024-10-04", "open": 125.83999633789062, "high": 127.36000061035156, "low": 125.72000122070312, "close": 126.5999984741211, "volume": 103698, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445984, "etf_id": 1, "date": "2024-10-07", "open": 127.26000213623047, "high": 127.30000305175781, "low": 126.69999694824219, "close": 127.04000091552734, "volume": 136577, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445985, "etf_id": 1, "date": "2024-10-08", "open": 125.72000122070312, "high": 126.80000305175781, "low": 125.5999984741211, "close": 126.73999786376953, "volume": 89186, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445986, "etf_id": 1, "date": "2024-10-09", "open": 126.54000091552734, "high": 127.5199966430664, "low": 126.37999725341797, "close": 127.5199966430664, "volume": 66355, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445987, "etf_id": 1, "date": "2024-10-10", "open": 127.77999877929688, "high": 127.80000305175781, "low": 127.0999984741211, "close": 127.73999786376953, "volume": 97817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445988, "etf_id": 1, "date": "2024-10-11", "open": 127.45999908447266, "high": 128.33999633789062, "low": 127.18000030517578, "close": 128.1999969482422, "volume": 66725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445989, "etf_id": 1, "date": "2024-10-14", "open": 128.4199981689453, "high": 129.33999633789062, "low": 128.3000030517578, "close": 129.0800018310547, "volume": 102174, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445990, "etf_id": 1, "date": "2024-10-15", "open": 129.3800048828125, "high": 129.44000244140625, "low": 128.4199981689453, "close": 128.6199951171875, "volume": 123581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445991, "etf_id": 1, "date": "2024-10-16", "open": 128.47999572753906, "high": 128.82000732421875, "low": 128.24000549316406, "close": 128.72000122070312, "volume": 47047, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445992, "etf_id": 1, "date": "2024-10-17", "open": 129.27999877929688, "high": 130.25999450683594, "low": 129.13999938964844, "close": 129.74000549316406, "volume": 59057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445993, "etf_id": 1, "date": "2024-10-18", "open": 129.6199951171875, "high": 129.94000244140625, "low": 129.39999389648438, "close": 129.66000366210938, "volume": 86557, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445994, "etf_id": 1, "date": "2024-10-21", "open": 129.63999938964844, "high": 129.74000549316406, "low": 129, "close": 129.0800018310547, "volume": 83088, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445995, "etf_id": 1, "date": "2024-10-22", "open": 129.3000030517578, "high": 129.39999389648438, "low": 128.67999267578125, "close": 129.24000549316406, "volume": 81806, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445996, "etf_id": 1, "date": "2024-10-23", "open": 129.60000610351562, "high": 129.8000030517578, "low": 128.77999877929688, "close": 128.86000061035156, "volume": 71533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445997, "etf_id": 1, "date": "2024-10-24", "open": 129, "high": 129.33999633789062, "low": 128.55999755859375, "close": 128.5800018310547, "volume": 60404, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445998, "etf_id": 1, "date": "2024-10-25", "open": 128.55999755859375, "high": 129.25999450683594, "low": 128.39999389648438, "close": 129.02000427246094, "volume": 66627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207445999, "etf_id": 1, "date": "2024-10-28", "open": 129.16000366210938, "high": 129.24000549316406, "low": 128.6199951171875, "close": 128.97999572753906, "volume": 60493, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446000, "etf_id": 1, "date": "2024-10-29", "open": 129.1199951171875, "high": 129.32000732421875, "low": 128.83999633789062, "close": 129.05999755859375, "volume": 65856, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446001, "etf_id": 1, "date": "2024-10-30", "open": 128.94000244140625, "high": 128.97999572753906, "low": 128.0399932861328, "close": 128.25999450683594, "volume": 97546, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446002, "etf_id": 1, "date": "2024-10-31", "open": 127.0999984741211, "high": 127.22000122070312, "low": 125.91999816894531, "close": 126.22000122070312, "volume": 112233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446003, "etf_id": 1, "date": "2024-11-01", "open": 126.22000122070312, "high": 127.41999816894531, "low": 126.19999694824219, "close": 127.23999786376953, "volume": 227269, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446004, "etf_id": 1, "date": "2024-11-04", "open": 126.5, "high": 126.66000366210938, "low": 126, "close": 126.30000305175781, "volume": 96574, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446005, "etf_id": 1, "date": "2024-11-05", "open": 126.5, "high": 127.08000183105469, "low": 126.22000122070312, "close": 126.9800033569336, "volume": 82497, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446006, "etf_id": 1, "date": "2024-11-06", "open": 130.52000427246094, "high": 131.55999755859375, "low": 129.9600067138672, "close": 130.4199981689453, "volume": 129187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446007, "etf_id": 1, "date": "2024-11-07", "open": 131.0800018310547, "high": 131.5, "low": 130.9600067138672, "close": 131.3800048828125, "volume": 105189, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446008, "etf_id": 1, "date": "2024-11-08", "open": 131.77999877929688, "high": 131.97999572753906, "low": 130.94000244140625, "close": 131.97999572753906, "volume": 102063, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446009, "etf_id": 1, "date": "2024-11-11", "open": 132.8800048828125, "high": 133.55999755859375, "low": 132.8000030517578, "close": 133.25999450683594, "volume": 125247, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446010, "etf_id": 1, "date": "2024-11-12", "open": 132.8800048828125, "high": 133.1199951171875, "low": 132.5, "close": 132.63999938964844, "volume": 99463, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446011, "etf_id": 1, "date": "2024-11-13", "open": 132.33999633789062, "high": 133.0399932861328, "low": 131.89999389648438, "close": 133.0399932861328, "volume": 86622, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446012, "etf_id": 1, "date": "2024-11-14", "open": 133, "high": 133.77999877929688, "low": 132.66000366210938, "close": 132.94000244140625, "volume": 95152, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446013, "etf_id": 1, "date": "2024-11-15", "open": 131.9600067138672, "high": 132.13999938964844, "low": 131.36000061035156, "close": 131.36000061035156, "volume": 158037, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446014, "etf_id": 1, "date": "2024-11-18", "open": 131.5, "high": 131.86000061035156, "low": 131.02000427246094, "close": 131.86000061035156, "volume": 96627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446015, "etf_id": 1, "date": "2024-11-19", "open": 131.9199981689453, "high": 131.97999572753906, "low": 130.27999877929688, "close": 131.75999450683594, "volume": 86712, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446016, "etf_id": 1, "date": "2024-11-20", "open": 132.25999450683594, "high": 132.5, "low": 131.4600067138672, "close": 131.8000030517578, "volume": 67127, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446017, "etf_id": 1, "date": "2024-11-21", "open": 132.16000366210938, "high": 133.4199981689453, "low": 131.8000030517578, "close": 133.27999877929688, "volume": 85578, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446018, "etf_id": 1, "date": "2024-11-22", "open": 133.60000610351562, "high": 135.17999267578125, "low": 133.55999755859375, "close": 134.82000732421875, "volume": 91429, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446019, "etf_id": 1, "date": "2024-11-25", "open": 135.02000427246094, "high": 135.05999755859375, "low": 134.24000549316406, "close": 134.4600067138672, "volume": 119424, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446020, "etf_id": 1, "date": "2024-11-26", "open": 134.13999938964844, "high": 134.67999267578125, "low": 133.74000549316406, "close": 134.55999755859375, "volume": 100141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446021, "etf_id": 1, "date": "2024-11-27", "open": 134.52000427246094, "high": 134.55999755859375, "low": 133.32000732421875, "close": 133.47999572753906, "volume": 125124, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446022, "etf_id": 1, "date": "2024-11-28", "open": 134.0800018310547, "high": 134.1999969482422, "low": 133.8000030517578, "close": 134.02000427246094, "volume": 59317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446023, "etf_id": 1, "date": "2024-11-29", "open": 133.8000030517578, "high": 134.60000610351562, "low": 133.74000549316406, "close": 134.55999755859375, "volume": 79021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446024, "etf_id": 1, "date": "2024-12-02", "open": 135.02000427246094, "high": 135.8800048828125, "low": 134.8800048828125, "close": 135.75999450683594, "volume": 179780, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446025, "etf_id": 1, "date": "2024-12-03", "open": 135.89999389648438, "high": 135.94000244140625, "low": 135.36000061035156, "close": 135.63999938964844, "volume": 109115, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446026, "etf_id": 1, "date": "2024-12-04", "open": 135.97999572753906, "high": 136.77999877929688, "low": 135.8000030517578, "close": 136.05999755859375, "volume": 97961, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446027, "etf_id": 1, "date": "2024-12-05", "open": 136.13999938964844, "high": 136.39999389648438, "low": 135.72000122070312, "close": 135.9600067138672, "volume": 113325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446028, "etf_id": 1, "date": "2024-12-06", "open": 135.6199951171875, "high": 136.3800048828125, "low": 135.39999389648438, "close": 136.0399932861328, "volume": 80160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446029, "etf_id": 1, "date": "2024-12-09", "open": 136.4600067138672, "high": 136.52000427246094, "low": 135.60000610351562, "close": 135.94000244140625, "volume": 142807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446030, "etf_id": 1, "date": "2024-12-10", "open": 135.63999938964844, "high": 136.1999969482422, "low": 135.5800018310547, "close": 136, "volume": 108216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446031, "etf_id": 1, "date": "2024-12-11", "open": 135.77999877929688, "high": 136.75999450683594, "low": 135.66000366210938, "close": 136.6999969482422, "volume": 80971, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446032, "etf_id": 1, "date": "2024-12-12", "open": 136.5399932861328, "high": 136.75999450683594, "low": 136.10000610351562, "close": 136.4199981689453, "volume": 116057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446033, "etf_id": 1, "date": "2024-12-13", "open": 136.47999572753906, "high": 136.6199951171875, "low": 135.4600067138672, "close": 135.77999877929688, "volume": 89903, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446034, "etf_id": 1, "date": "2024-12-16", "open": 135.63999938964844, "high": 136.24000549316406, "low": 135.47999572753906, "close": 135.9600067138672, "volume": 125576, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446035, "etf_id": 1, "date": "2024-12-17", "open": 135.52000427246094, "high": 135.83999633789062, "low": 135.0800018310547, "close": 135.5, "volume": 127278, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446036, "etf_id": 1, "date": "2024-12-18", "open": 135.67999267578125, "high": 136.0399932861328, "low": 135.36000061035156, "close": 135.77999877929688, "volume": 84664, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446037, "etf_id": 1, "date": "2024-12-19", "open": 133.39999389648438, "high": 134.16000366210938, "low": 133.1999969482422, "close": 133.83999633789062, "volume": 160128, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446038, "etf_id": 1, "date": "2024-12-20", "open": 132.66000366210938, "high": 134.05999755859375, "low": 131.25999450683594, "close": 134.05999755859375, "volume": 189822, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446039, "etf_id": 1, "date": "2024-12-23", "open": 134.05999755859375, "high": 134.1999969482422, "low": 133.36000061035156, "close": 133.75999450683594, "volume": 191269, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446040, "etf_id": 1, "date": "2024-12-27", "open": 135.10000610351562, "high": 135.3000030517578, "low": 133.86000061035156, "close": 134.36000061035156, "volume": 144258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446041, "etf_id": 1, "date": "2024-12-30", "open": 134.0399932861328, "high": 134.32000732421875, "low": 133.10000610351562, "close": 133.22000122070312, "volume": 93464, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446042, "etf_id": 1, "date": "2025-01-02", "open": 134.27999877929688, "high": 135.47999572753906, "low": 133.97999572753906, "close": 135.47999572753906, "volume": 437836, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446043, "etf_id": 1, "date": "2025-01-03", "open": 134.77999877929688, "high": 135.24000549316406, "low": 134.39999389648438, "close": 135.24000549316406, "volume": 157593, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446044, "etf_id": 1, "date": "2025-01-06", "open": 135.32000732421875, "high": 136.0399932861328, "low": 135, "close": 135.8800048828125, "volume": 216484, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446045, "etf_id": 1, "date": "2025-01-07", "open": 134.89999389648438, "high": 135.6999969482422, "low": 134.67999267578125, "close": 134.9199981689453, "volume": 177334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446046, "etf_id": 1, "date": "2025-01-08", "open": 134.9600067138672, "high": 135.44000244140625, "low": 134.4199981689453, "close": 135, "volume": 102919, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446047, "etf_id": 1, "date": "2025-01-09", "open": 134.66000366210938, "high": 135.0800018310547, "low": 134.60000610351562, "close": 135.05999755859375, "volume": 53803, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446048, "etf_id": 1, "date": "2025-01-10", "open": 134.74000549316406, "high": 135.02000427246094, "low": 133.4199981689453, "close": 133.72000122070312, "volume": 116613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446049, "etf_id": 1, "date": "2025-01-13", "open": 133.47999572753906, "high": 133.89999389648438, "low": 132.82000732421875, "close": 133.5399932861328, "volume": 181311, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446050, "etf_id": 1, "date": "2025-01-14", "open": 134.27999877929688, "high": 134.5, "low": 133.10000610351562, "close": 133.32000732421875, "volume": 117833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446051, "etf_id": 1, "date": "2025-01-15", "open": 133.44000244140625, "high": 135.55999755859375, "low": 133.36000061035156, "close": 135.3800048828125, "volume": 114581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446052, "etf_id": 1, "date": "2025-01-16", "open": 136.27999877929688, "high": 136.32000732421875, "low": 135.60000610351562, "close": 135.8000030517578, "volume": 76808, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446053, "etf_id": 1, "date": "2025-01-17", "open": 136.05999755859375, "high": 137.1999969482422, "low": 135.9600067138672, "close": 137.02000427246094, "volume": 82797, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446054, "etf_id": 1, "date": "2025-01-20", "open": 136.89999389648438, "high": 137, "low": 136.13999938964844, "close": 136.4199981689453, "volume": 120646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446055, "etf_id": 1, "date": "2025-01-21", "open": 136.36000061035156, "high": 137.0399932861328, "low": 136.22000122070312, "close": 136.47999572753906, "volume": 94523, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446056, "etf_id": 1, "date": "2025-01-22", "open": 137.02000427246094, "high": 137.47999572753906, "low": 136.82000732421875, "close": 137.47999572753906, "volume": 82908, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446057, "etf_id": 1, "date": "2025-01-23", "open": 137.36000061035156, "high": 137.77999877929688, "low": 137.0800018310547, "close": 137.6199951171875, "volume": 85399, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446058, "etf_id": 1, "date": "2025-01-24", "open": 137.52000427246094, "high": 137.60000610351562, "low": 136.86000061035156, "close": 137.13999938964844, "volume": 123444, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446059, "etf_id": 1, "date": "2025-01-27", "open": 135.4600067138672, "high": 135.52000427246094, "low": 133.5, "close": 134.8800048828125, "volume": 238848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446060, "etf_id": 1, "date": "2025-01-28", "open": 136.22000122070312, "high": 136.9600067138672, "low": 135.83999633789062, "close": 136.5, "volume": 119717, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446061, "etf_id": 1, "date": "2025-01-29", "open": 137.6199951171875, "high": 137.86000061035156, "low": 137.02000427246094, "close": 137.13999938964844, "volume": 117084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446062, "etf_id": 1, "date": "2025-01-30", "open": 137.55999755859375, "high": 138.02000427246094, "low": 137.16000366210938, "close": 137.63999938964844, "volume": 87950, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446063, "etf_id": 1, "date": "2025-01-31", "open": 138.60000610351562, "high": 139.1999969482422, "low": 138.5800018310547, "close": 138.86000061035156, "volume": 125932, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446064, "etf_id": 1, "date": "2025-02-03", "open": 137.16000366210938, "high": 137.86000061035156, "low": 136.6999969482422, "close": 137.77999877929688, "volume": 294822, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446065, "etf_id": 1, "date": "2025-02-04", "open": 137.5, "high": 137.9199981689453, "low": 136.83999633789062, "close": 137.83999633789062, "volume": 112856, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446066, "etf_id": 1, "date": "2025-02-05", "open": 137.02000427246094, "high": 137.39999389648438, "low": 136.67999267578125, "close": 137.3800048828125, "volume": 116945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446067, "etf_id": 1, "date": "2025-02-06", "open": 138.47999572753906, "high": 139.0399932861328, "low": 138.4600067138672, "close": 138.86000061035156, "volume": 87075, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446068, "etf_id": 1, "date": "2025-02-07", "open": 138.83999633789062, "high": 139.44000244140625, "low": 138.39999389648438, "close": 138.66000366210938, "volume": 125886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446069, "etf_id": 1, "date": "2025-02-10", "open": 139.0800018310547, "high": 139.72000122070312, "low": 138.9600067138672, "close": 139.55999755859375, "volume": 90452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446070, "etf_id": 1, "date": "2025-02-11", "open": 139.1999969482422, "high": 139.36000061035156, "low": 138.86000061035156, "close": 139.16000366210938, "volume": 125477, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446071, "etf_id": 1, "date": "2025-02-12", "open": 138.94000244140625, "high": 139.47999572753906, "low": 137.97999572753906, "close": 138.3000030517578, "volume": 134347, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446072, "etf_id": 1, "date": "2025-02-13", "open": 138.33999633789062, "high": 139.0399932861328, "low": 138.0399932861328, "close": 138.9199981689453, "volume": 109798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446073, "etf_id": 1, "date": "2025-02-14", "open": 139.17999267578125, "high": 139.24000549316406, "low": 138.5399932861328, "close": 138.6999969482422, "volume": 83281, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446074, "etf_id": 1, "date": "2025-02-17", "open": 139.17999267578125, "high": 139.52000427246094, "low": 139.13999938964844, "close": 139.44000244140625, "volume": 129539, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446075, "etf_id": 1, "date": "2025-02-18", "open": 139.77999877929688, "high": 140.13999938964844, "low": 139.4199981689453, "close": 139.5800018310547, "volume": 108200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446076, "etf_id": 1, "date": "2025-02-19", "open": 140, "high": 140.17999267578125, "low": 139.36000061035156, "close": 140, "volume": 85941, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446077, "etf_id": 1, "date": "2025-02-20", "open": 139.6999969482422, "high": 139.9600067138672, "low": 138.63999938964844, "close": 138.72000122070312, "volume": 119656, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446078, "etf_id": 1, "date": "2025-02-21", "open": 139.0399932861328, "high": 139.60000610351562, "low": 138.74000549316406, "close": 138.97999572753906, "volume": 79259, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446079, "etf_id": 1, "date": "2025-02-24", "open": 137.75999450683594, "high": 138.1999969482422, "low": 136.6199951171875, "close": 137.3800048828125, "volume": 179554, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446080, "etf_id": 1, "date": "2025-02-25", "open": 136.8800048828125, "high": 137.10000610351562, "low": 135.22000122070312, "close": 135.4199981689453, "volume": 197367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446081, "etf_id": 1, "date": "2025-02-26", "open": 136.83999633789062, "high": 137.5, "low": 136.5800018310547, "close": 137.22000122070312, "volume": 124327, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446082, "etf_id": 1, "date": "2025-02-27", "open": 137.0399932861328, "high": 137.67999267578125, "low": 136.33999633789062, "close": 137.39999389648438, "volume": 90165, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446083, "etf_id": 1, "date": "2025-02-28", "open": 135.44000244140625, "high": 136.10000610351562, "low": 134.82000732421875, "close": 135.82000732421875, "volume": 174276, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446084, "etf_id": 1, "date": "2025-03-03", "open": 137.24000549316406, "high": 137.33999633789062, "low": 135.86000061035156, "close": 136.10000610351562, "volume": 243932, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446085, "etf_id": 1, "date": "2025-03-04", "open": 134.44000244140625, "high": 134.5, "low": 131.5399932861328, "close": 131.89999389648438, "volume": 226375, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446086, "etf_id": 1, "date": "2025-03-05", "open": 132.1999969482422, "high": 132.44000244140625, "low": 130.24000549316406, "close": 130.3000030517578, "volume": 178456, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446087, "etf_id": 1, "date": "2025-03-06", "open": 131.32000732421875, "high": 131.44000244140625, "low": 129.6999969482422, "close": 130.52000427246094, "volume": 142177, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446088, "etf_id": 1, "date": "2025-03-07", "open": 129.72000122070312, "high": 130, "low": 128.3000030517578, "close": 128.39999389648438, "volume": 186920, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446089, "etf_id": 1, "date": "2025-03-10", "open": 129.3800048828125, "high": 129.39999389648438, "low": 127.04000091552734, "close": 127.37999725341797, "volume": 183002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446090, "etf_id": 1, "date": "2025-03-11", "open": 126.5999984741211, "high": 126.83999633789062, "low": 124.63999938964844, "close": 125.05999755859375, "volume": 239769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446091, "etf_id": 1, "date": "2025-03-12", "open": 125.69999694824219, "high": 127.19999694824219, "low": 124.94000244140625, "close": 126.4000015258789, "volume": 276495, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446092, "etf_id": 1, "date": "2025-03-13", "open": 125.87999725341797, "high": 126.68000030517578, "low": 125.4000015258789, "close": 125.5999984741211, "volume": 173686, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446093, "etf_id": 1, "date": "2025-03-14", "open": 126.04000091552734, "high": 127.37999725341797, "low": 125.77999877929688, "close": 127.08000183105469, "volume": 137367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446094, "etf_id": 1, "date": "2025-03-17", "open": 127.0199966430664, "high": 128.13999938964844, "low": 126.81999969482422, "close": 127.69999694824219, "volume": 273213, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446095, "etf_id": 1, "date": "2025-03-18", "open": 127.81999969482422, "high": 128.27999877929688, "low": 126.77999877929688, "close": 127.19999694824219, "volume": 177815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446096, "etf_id": 1, "date": "2025-03-19", "open": 127.36000061035156, "high": 128.66000366210938, "low": 127.33999633789062, "close": 128.4600067138672, "volume": 96727, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446097, "etf_id": 1, "date": "2025-03-20", "open": 129.05999755859375, "high": 129.6199951171875, "low": 127.95999908447266, "close": 128.74000549316406, "volume": 137356, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446098, "etf_id": 1, "date": "2025-03-21", "open": 128.52000427246094, "high": 128.66000366210938, "low": 127.54000091552734, "close": 128.3800048828125, "volume": 93174, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446099, "etf_id": 1, "date": "2025-03-24", "open": 129.60000610351562, "high": 130.6199951171875, "low": 129.39999389648438, "close": 130.4600067138672, "volume": 180448, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446100, "etf_id": 1, "date": "2025-03-25", "open": 130.4600067138672, "high": 130.86000061035156, "low": 130.27999877929688, "close": 130.60000610351562, "volume": 158692, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446101, "etf_id": 1, "date": "2025-03-26", "open": 130.97999572753906, "high": 131.0800018310547, "low": 129.89999389648438, "close": 130.02000427246094, "volume": 114340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446102, "etf_id": 1, "date": "2025-03-27", "open": 129.77999877929688, "high": 130.05999755859375, "low": 128.8800048828125, "close": 129.63999938964844, "volume": 102621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446103, "etf_id": 1, "date": "2025-03-28", "open": 128.75999450683594, "high": 129.33999633789062, "low": 126.77999877929688, "close": 126.9000015258789, "volume": 107926, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446104, "etf_id": 1, "date": "2025-03-31", "open": 125.58000183105469, "high": 126.08000183105469, "low": 124.76000213623047, "close": 126.08000183105469, "volume": 142441, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446105, "etf_id": 1, "date": "2025-04-01", "open": 127.13999938964844, "high": 127.72000122070312, "low": 126.05999755859375, "close": 127.5199966430664, "volume": 209556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446106, "etf_id": 1, "date": "2025-04-02", "open": 127.41999816894531, "high": 127.5, "low": 126.0999984741211, "close": 127.30000305175781, "volume": 59331, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446107, "etf_id": 1, "date": "2025-04-03", "open": 123.05999755859375, "high": 123.66000366210938, "low": 120.31999969482422, "close": 121.30000305175781, "volume": 285923, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446108, "etf_id": 1, "date": "2025-04-04", "open": 119.94000244140625, "high": 120.22000122070312, "low": 114.63999938964844, "close": 115.80000305175781, "volume": 459008, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446109, "etf_id": 1, "date": "2025-04-07", "open": 108.5999984741211, "high": 120.08000183105469, "low": 107.9000015258789, "close": 112.5199966430664, "volume": 758826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446110, "etf_id": 1, "date": "2025-04-08", "open": 114.30000305175781, "high": 117.69999694824219, "low": 114.23999786376953, "close": 115.94000244140625, "volume": 367926, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446111, "etf_id": 1, "date": "2025-04-09", "open": 114.30000305175781, "high": 114.30000305175781, "low": 108.55999755859375, "close": 110.5, "volume": 332917, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446112, "etf_id": 1, "date": "2025-04-10", "open": 120.26000213623047, "high": 120.4800033569336, "low": 114.77999877929688, "close": 114.77999877929688, "volume": 397189, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446113, "etf_id": 1, "date": "2025-04-11", "open": 115.19999694824219, "high": 115.30000305175781, "low": 112.30000305175781, "close": 113.91999816894531, "volume": 254886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446114, "etf_id": 1, "date": "2025-04-14", "open": 116.4800033569336, "high": 118.26000213623047, "low": 116.37999725341797, "close": 117.0999984741211, "volume": 203766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446115, "etf_id": 1, "date": "2025-04-15", "open": 117.62000274658203, "high": 118.77999877929688, "low": 117.0999984741211, "close": 118.30000305175781, "volume": 199093, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446116, "etf_id": 1, "date": "2025-04-16", "open": 116.05999755859375, "high": 117.44000244140625, "low": 115.5199966430664, "close": 116.9000015258789, "volume": 100792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446117, "etf_id": 1, "date": "2025-04-17", "open": 116.30000305175781, "high": 116.73999786376953, "low": 115.23999786376953, "close": 115.81999969482422, "volume": 186357, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446118, "etf_id": 1, "date": "2025-04-22", "open": 113.95999908447266, "high": 115.26000213623047, "low": 113.5999984741211, "close": 115.08000183105469, "volume": 227819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446119, "etf_id": 1, "date": "2025-04-23", "open": 117.77999877929688, "high": 119.87999725341797, "low": 117.66000366210938, "close": 118.41999816894531, "volume": 184017, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446120, "etf_id": 1, "date": "2025-04-24", "open": 117.81999969482422, "high": 119.5999984741211, "low": 117.12000274658203, "close": 119.41999816894531, "volume": 116227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446121, "etf_id": 1, "date": "2025-04-25", "open": 120.5999984741211, "high": 120.66000366210938, "low": 119.41999816894531, "close": 119.80000305175781, "volume": 126639, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446122, "etf_id": 1, "date": "2025-04-28", "open": 120.76000213623047, "high": 121.19999694824219, "low": 120.0199966430664, "close": 120.13999938964844, "volume": 118915, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446123, "etf_id": 1, "date": "2025-04-29", "open": 120.76000213623047, "high": 121.16000366210938, "low": 120.0999984741211, "close": 120.69999694824219, "volume": 120464, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446124, "etf_id": 1, "date": "2025-04-30", "open": 121.33999633789062, "high": 121.63999938964844, "low": 119.33999633789062, "close": 121.13999938964844, "volume": 144034, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446125, "etf_id": 1, "date": "2025-05-02", "open": 123.45999908447266, "high": 124.4000015258789, "low": 123.05999755859375, "close": 124.13999938964844, "volume": 270118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446126, "etf_id": 1, "date": "2025-05-05", "open": 124, "high": 124.55999755859375, "low": 123.62000274658203, "close": 124.44000244140625, "volume": 149352, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446127, "etf_id": 1, "date": "2025-05-06", "open": 123.94000244140625, "high": 123.9800033569336, "low": 122.83999633789062, "close": 123.77999877929688, "volume": 106705, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446128, "etf_id": 1, "date": "2025-05-07", "open": 123.4000015258789, "high": 123.66000366210938, "low": 122.80000305175781, "close": 123.13999938964844, "volume": 153445, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446129, "etf_id": 1, "date": "2025-05-08", "open": 124.73999786376953, "high": 125.18000030517578, "low": 123.87999725341797, "close": 125, "volume": 95623, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446130, "etf_id": 1, "date": "2025-05-09", "open": 125.13999938964844, "high": 125.62000274658203, "low": 124.41999816894531, "close": 124.94000244140625, "volume": 138128, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446131, "etf_id": 1, "date": "2025-05-12", "open": 128.66000366210938, "high": 129.9600067138672, "low": 128.4199981689453, "close": 129.0399932861328, "volume": 293767, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446132, "etf_id": 1, "date": "2025-05-13", "open": 129.0399932861328, "high": 130.0399932861328, "low": 128.9199981689453, "close": 129.72000122070312, "volume": 111093, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446133, "etf_id": 1, "date": "2025-05-14", "open": 129.55999755859375, "high": 129.77999877929688, "low": 128.6999969482422, "close": 129.4600067138672, "volume": 117850, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446134, "etf_id": 1, "date": "2025-05-15", "open": 128.9199981689453, "high": 129.9199981689453, "low": 128.6999969482422, "close": 129.9199981689453, "volume": 148123, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446135, "etf_id": 1, "date": "2025-05-16", "open": 129.9199981689453, "high": 130.6999969482422, "low": 129.86000061035156, "close": 130.6999969482422, "volume": 86687, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446136, "etf_id": 1, "date": "2025-05-19", "open": 129.47999572753906, "high": 130.1199951171875, "low": 128.52000427246094, "close": 130.0800018310547, "volume": 120179, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446137, "etf_id": 1, "date": "2025-05-20", "open": 130.02000427246094, "high": 130.66000366210938, "low": 129.8000030517578, "close": 130.24000549316406, "volume": 140397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446138, "etf_id": 1, "date": "2025-05-21", "open": 129.16000366210938, "high": 129.4600067138672, "low": 128.36000061035156, "close": 129.32000732421875, "volume": 96325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446139, "etf_id": 1, "date": "2025-05-22", "open": 128.4199981689453, "high": 128.52000427246094, "low": 127.41999816894531, "close": 128.4199981689453, "volume": 143015, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446140, "etf_id": 1, "date": "2025-05-23", "open": 128.22000122070312, "high": 128.36000061035156, "low": 126, "close": 127.13999938964844, "volume": 220057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446141, "etf_id": 1, "date": "2025-05-26", "open": 127.94000244140625, "high": 128.39999389648438, "low": 127.83999633789062, "close": 128.17999267578125, "volume": 80725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446142, "etf_id": 1, "date": "2025-05-27", "open": 128.32000732421875, "high": 129.10000610351562, "low": 128.0399932861328, "close": 129.0800018310547, "volume": 73640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446143, "etf_id": 1, "date": "2025-05-28", "open": 129.3800048828125, "high": 129.72000122070312, "low": 128.86000061035156, "close": 129.17999267578125, "volume": 61711, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446144, "etf_id": 1, "date": "2025-05-29", "open": 130.6999969482422, "high": 131.10000610351562, "low": 128.47999572753906, "close": 128.60000610351562, "volume": 99409, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446145, "etf_id": 1, "date": "2025-05-30", "open": 128.77999877929688, "high": 129.17999267578125, "low": 128.10000610351562, "close": 128.47999572753906, "volume": 87108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446146, "etf_id": 1, "date": "2025-06-02", "open": 127.83999633789062, "high": 128.27999877929688, "low": 127.0999984741211, "close": 127.95999908447266, "volume": 213244, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446147, "etf_id": 1, "date": "2025-06-03", "open": 128.36000061035156, "high": 129.44000244140625, "low": 127.9000015258789, "close": 129.44000244140625, "volume": 100299, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446148, "etf_id": 1, "date": "2025-06-04", "open": 129.72000122070312, "high": 130, "low": 129.1999969482422, "close": 129.5800018310547, "volume": 68112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446149, "etf_id": 1, "date": "2025-06-05", "open": 129.6199951171875, "high": 130.16000366210938, "low": 128.5800018310547, "close": 129.67999267578125, "volume": 128843, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446150, "etf_id": 1, "date": "2025-06-06", "open": 129.4199981689453, "high": 130.66000366210938, "low": 129.3000030517578, "close": 130.17999267578125, "volume": 74096, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446151, "etf_id": 1, "date": "2025-06-09", "open": 130.17999267578125, "high": 130.5800018310547, "low": 130.02000427246094, "close": 130.27999877929688, "volume": 142533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446152, "etf_id": 1, "date": "2025-06-10", "open": 130.4600067138672, "high": 130.6199951171875, "low": 130.1199951171875, "close": 130.3000030517578, "volume": 79171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446153, "etf_id": 1, "date": "2025-06-11", "open": 130.74000549316406, "high": 131, "low": 130.27999877929688, "close": 130.36000061035156, "volume": 102698, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446154, "etf_id": 1, "date": "2025-06-12", "open": 129.4600067138672, "high": 129.52000427246094, "low": 128, "close": 129.17999267578125, "volume": 100241, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446155, "etf_id": 1, "date": "2025-06-13", "open": 128.02000427246094, "high": 129.10000610351562, "low": 127.86000061035156, "close": 128.5800018310547, "volume": 102505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446156, "etf_id": 1, "date": "2025-06-16", "open": 128.60000610351562, "high": 129.3000030517578, "low": 128.4199981689453, "close": 129.1999969482422, "volume": 209877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446157, "etf_id": 1, "date": "2025-06-17", "open": 128.60000610351562, "high": 129.10000610351562, "low": 128.17999267578125, "close": 128.86000061035156, "volume": 90850, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446158, "etf_id": 1, "date": "2025-06-18", "open": 128.77999877929688, "high": 129.1999969482422, "low": 128.52000427246094, "close": 128.75999450683594, "volume": 98527, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446159, "etf_id": 1, "date": "2025-06-19", "open": 128.44000244140625, "high": 128.47999572753906, "low": 127.5199966430664, "close": 127.62000274658203, "volume": 93197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446160, "etf_id": 1, "date": "2025-06-20", "open": 128.0399932861328, "high": 128.8800048828125, "low": 127.69999694824219, "close": 128.0399932861328, "volume": 85249, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446161, "etf_id": 1, "date": "2025-06-23", "open": 127.5999984741211, "high": 128.5, "low": 127.55999755859375, "close": 127.76000213623047, "volume": 71936, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.453Z" }, { "id": 207446162, "etf_id": 1, "date": "2025-06-24", "open": 129.33999633789062, "high": 129.39999389648438, "low": 128.8000030517578, "close": 129.16000366210938, "volume": 50356, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446163, "etf_id": 1, "date": "2025-06-25", "open": 129.60000610351562, "high": 129.74000549316406, "low": 129.05999755859375, "close": 129.0800018310547, "volume": 82258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446164, "etf_id": 1, "date": "2025-06-26", "open": 128.97999572753906, "high": 129.33999633789062, "low": 128.63999938964844, "close": 129.16000366210938, "volume": 69409, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446165, "etf_id": 1, "date": "2025-06-27", "open": 129.67999267578125, "high": 130.10000610351562, "low": 129.36000061035156, "close": 130.10000610351562, "volume": 82354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446166, "etf_id": 1, "date": "2025-06-30", "open": 130.16000366210938, "high": 130.25999450683594, "low": 129.63999938964844, "close": 129.77999877929688, "volume": 133291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446167, "etf_id": 1, "date": "2025-07-01", "open": 129.8800048828125, "high": 129.8800048828125, "low": 129.05999755859375, "close": 129.5800018310547, "volume": 254464, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446168, "etf_id": 1, "date": "2025-07-02", "open": 130.10000610351562, "high": 130.1999969482422, "low": 129.4600067138672, "close": 129.9199981689453, "volume": 73761, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446169, "etf_id": 1, "date": "2025-07-03", "open": 130.1999969482422, "high": 131.25999450683594, "low": 130, "close": 131.22000122070312, "volume": 74818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446170, "etf_id": 1, "date": "2025-07-04", "open": 130.52000427246094, "high": 130.5399932861328, "low": 130.0399932861328, "close": 130.27999877929688, "volume": 54122, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446171, "etf_id": 1, "date": "2025-07-07", "open": 130.47999572753906, "high": 131.1199951171875, "low": 130.39999389648438, "close": 130.6999969482422, "volume": 166255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446172, "etf_id": 1, "date": "2025-07-08", "open": 130.5, "high": 131.05999755859375, "low": 130.39999389648438, "close": 130.74000549316406, "volume": 132730, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446173, "etf_id": 1, "date": "2025-07-09", "open": 130.6199951171875, "high": 131.55999755859375, "low": 130.5, "close": 131.10000610351562, "volume": 130731, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446174, "etf_id": 1, "date": "2025-07-10", "open": 131.10000610351562, "high": 132, "low": 131.02000427246094, "close": 132, "volume": 106230, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446175, "etf_id": 1, "date": "2025-07-11", "open": 131.75999450683594, "high": 131.75999450683594, "low": 130.9199981689453, "close": 131.27999877929688, "volume": 99869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446176, "etf_id": 1, "date": "2025-07-14", "open": 131, "high": 131.47999572753906, "low": 130.8000030517578, "close": 131.44000244140625, "volume": 76771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446177, "etf_id": 1, "date": "2025-07-15", "open": 132.10000610351562, "high": 132.39999389648438, "low": 131.9199981689453, "close": 132.24000549316406, "volume": 148612, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446178, "etf_id": 1, "date": "2025-07-16", "open": 131.47999572753906, "high": 132.44000244140625, "low": 130.39999389648438, "close": 130.39999389648438, "volume": 155126, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446179, "etf_id": 1, "date": "2025-07-17", "open": 132.60000610351562, "high": 133.05999755859375, "low": 132.36000061035156, "close": 133.0399932861328, "volume": 133168, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446180, "etf_id": 1, "date": "2025-07-18", "open": 133.13999938964844, "high": 133.13999938964844, "low": 132.47999572753906, "close": 132.5800018310547, "volume": 116976, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446181, "etf_id": 1, "date": "2025-07-21", "open": 132.89999389648438, "high": 133.0399932861328, "low": 132.5399932861328, "close": 132.74000549316406, "volume": 105965, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446182, "etf_id": 1, "date": "2025-07-22", "open": 132.32000732421875, "high": 132.5399932861328, "low": 131.75999450683594, "close": 131.8800048828125, "volume": 107012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446183, "etf_id": 1, "date": "2025-07-23", "open": 132.75999450683594, "high": 133.24000549316406, "low": 132.63999938964844, "close": 133.05999755859375, "volume": 129266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446184, "etf_id": 1, "date": "2025-07-24", "open": 133.39999389648438, "high": 133.60000610351562, "low": 132.9600067138672, "close": 133.25999450683594, "volume": 72137, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446185, "etf_id": 1, "date": "2025-07-25", "open": 133.16000366210938, "high": 133.5, "low": 132.97999572753906, "close": 133.39999389648438, "volume": 79198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446186, "etf_id": 1, "date": "2025-07-28", "open": 134.32000732421875, "high": 134.6199951171875, "low": 134.17999267578125, "close": 134.5399932861328, "volume": 188900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446187, "etf_id": 1, "date": "2025-07-29", "open": 135.33999633789062, "high": 135.77999877929688, "low": 135.0399932861328, "close": 135.0800018310547, "volume": 147805, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446188, "etf_id": 1, "date": "2025-07-30", "open": 135.05999755859375, "high": 135.9600067138672, "low": 134.89999389648438, "close": 135.6999969482422, "volume": 102894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446189, "etf_id": 1, "date": "2025-07-31", "open": 136.55999755859375, "high": 137, "low": 135.5399932861328, "close": 135.89999389648438, "volume": 114760, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446190, "etf_id": 1, "date": "2025-08-01", "open": 134.6999969482422, "high": 134.72000122070312, "low": 131.32000732421875, "close": 132.0399932861328, "volume": 335328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446191, "etf_id": 1, "date": "2025-08-04", "open": 132.5399932861328, "high": 133.60000610351562, "low": 132.52000427246094, "close": 133.44000244140625, "volume": 129332, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446192, "etf_id": 1, "date": "2025-08-05", "open": 134.3800048828125, "high": 134.5399932861328, "low": 133.22000122070312, "close": 133.22000122070312, "volume": 110453, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446193, "etf_id": 1, "date": "2025-08-06", "open": 133.9600067138672, "high": 134.0800018310547, "low": 132.9199981689453, "close": 133.4600067138672, "volume": 132366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446194, "etf_id": 1, "date": "2025-08-07", "open": 133.72000122070312, "high": 134.6999969482422, "low": 133.66000366210938, "close": 133.89999389648438, "volume": 118149, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446195, "etf_id": 1, "date": "2025-08-08", "open": 134.0800018310547, "high": 134.55999755859375, "low": 133.97999572753906, "close": 134.1999969482422, "volume": 89140, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446196, "etf_id": 1, "date": "2025-08-11", "open": 134.82000732421875, "high": 135.16000366210938, "low": 134.5, "close": 135.0399932861328, "volume": 123018, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446197, "etf_id": 1, "date": "2025-08-12", "open": 134.97999572753906, "high": 135.33999633789062, "low": 134.52000427246094, "close": 135.02000427246094, "volume": 118612, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446198, "etf_id": 1, "date": "2025-08-13", "open": 135.44000244140625, "high": 135.89999389648438, "low": 135.3000030517578, "close": 135.3000030517578, "volume": 81941, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446199, "etf_id": 1, "date": "2025-08-14", "open": 135.67999267578125, "high": 136.10000610351562, "low": 135.33999633789062, "close": 135.9199981689453, "volume": 143871, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446200, "etf_id": 1, "date": "2025-08-15", "open": 136.4199981689453, "high": 136.4199981689453, "low": 135.39999389648438, "close": 135.47999572753906, "volume": 132160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446201, "etf_id": 1, "date": "2025-08-18", "open": 135.67999267578125, "high": 135.9600067138672, "low": 135.44000244140625, "close": 135.8000030517578, "volume": 197849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446202, "etf_id": 1, "date": "2025-08-19", "open": 135.8000030517578, "high": 136.17999267578125, "low": 135.5399932861328, "close": 135.82000732421875, "volume": 88154, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446203, "etf_id": 1, "date": "2025-08-20", "open": 135.52000427246094, "high": 135.66000366210938, "low": 134.4199981689453, "close": 135.0800018310547, "volume": 173081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446204, "etf_id": 1, "date": "2025-08-21", "open": 135.5800018310547, "high": 135.63999938964844, "low": 134.8000030517578, "close": 135.5399932861328, "volume": 77880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446205, "etf_id": 1, "date": "2025-08-22", "open": 135.5, "high": 136.55999755859375, "low": 135.44000244140625, "close": 136.39999389648438, "volume": 100381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446206, "etf_id": 1, "date": "2025-08-25", "open": 136.05999755859375, "high": 136.33999633789062, "low": 135.94000244140625, "close": 136.24000549316406, "volume": 162894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446207, "etf_id": 1, "date": "2025-08-26", "open": 136.16000366210938, "high": 136.22000122070312, "low": 135.77999877929688, "close": 135.97999572753906, "volume": 240042, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446208, "etf_id": 1, "date": "2025-08-27", "open": 136.74000549316406, "high": 137.02000427246094, "low": 136.5800018310547, "close": 136.82000732421875, "volume": 77696, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446209, "etf_id": 1, "date": "2025-08-28", "open": 136.82000732421875, "high": 137.0399932861328, "low": 136.22000122070312, "close": 136.5399932861328, "volume": 171184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446210, "etf_id": 1, "date": "2025-08-29", "open": 136.63999938964844, "high": 136.66000366210938, "low": 135.36000061035156, "close": 135.47999572753906, "volume": 131265, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446211, "etf_id": 1, "date": "2025-09-01", "open": 135.5800018310547, "high": 135.8800048828125, "low": 135.47999572753906, "close": 135.8800048828125, "volume": 218573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446212, "etf_id": 1, "date": "2025-09-02", "open": 135.6999969482422, "high": 135.8000030517578, "low": 134.39999389648438, "close": 134.39999389648438, "volume": 161212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446213, "etf_id": 1, "date": "2025-09-03", "open": 135.55999755859375, "high": 135.86000061035156, "low": 135.27999877929688, "close": 135.3000030517578, "volume": 136642, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446214, "etf_id": 1, "date": "2025-09-04", "open": 135.86000061035156, "high": 136.39999389648438, "low": 135.77999877929688, "close": 136.27999877929688, "volume": 83943, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446215, "etf_id": 1, "date": "2025-09-05", "open": 136.9600067138672, "high": 136.9600067138672, "low": 135.05999755859375, "close": 135.55999755859375, "volume": 137958, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446216, "etf_id": 1, "date": "2025-09-08", "open": 136.36000061035156, "high": 136.5, "low": 136, "close": 136.44000244140625, "volume": 123630, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446217, "etf_id": 1, "date": "2025-09-09", "open": 136.36000061035156, "high": 136.6999969482422, "low": 136.27999877929688, "close": 136.5800018310547, "volume": 138873, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446218, "etf_id": 1, "date": "2025-09-10", "open": 137.63999938964844, "high": 137.8800048828125, "low": 137.3000030517578, "close": 137.3800048828125, "volume": 97248, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446219, "etf_id": 1, "date": "2025-09-11", "open": 137.83999633789062, "high": 138.3000030517578, "low": 137.47999572753906, "close": 138.3000030517578, "volume": 88434, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446220, "etf_id": 1, "date": "2025-09-12", "open": 138.1999969482422, "high": 138.60000610351562, "low": 138, "close": 138.33999633789062, "volume": 73026, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446221, "etf_id": 1, "date": "2025-09-15", "open": 138.52000427246094, "high": 138.75999450683594, "low": 138.22000122070312, "close": 138.5800018310547, "volume": 182040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446222, "etf_id": 1, "date": "2025-09-16", "open": 138.52000427246094, "high": 138.66000366210938, "low": 137.44000244140625, "close": 137.5399932861328, "volume": 94838, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446223, "etf_id": 1, "date": "2025-09-17", "open": 137.67999267578125, "high": 137.89999389648438, "low": 137.44000244140625, "close": 137.63999938964844, "volume": 102476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446224, "etf_id": 1, "date": "2025-09-18", "open": 138.39999389648438, "high": 139.1999969482422, "low": 138.16000366210938, "close": 138.9600067138672, "volume": 83633, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446225, "etf_id": 1, "date": "2025-09-19", "open": 138.75999450683594, "high": 139.3800048828125, "low": 138.55999755859375, "close": 139.0399932861328, "volume": 108562, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446226, "etf_id": 1, "date": "2025-09-22", "open": 139.32000732421875, "high": 139.36000061035156, "low": 138.6999969482422, "close": 139.27999877929688, "volume": 193813, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446227, "etf_id": 1, "date": "2025-09-23", "open": 139.4199981689453, "high": 139.77999877929688, "low": 139.25999450683594, "close": 139.52000427246094, "volume": 139739, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446228, "etf_id": 1, "date": "2025-09-24", "open": 139.16000366210938, "high": 139.66000366210938, "low": 138.94000244140625, "close": 139.33999633789062, "volume": 100937, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446229, "etf_id": 1, "date": "2025-09-25", "open": 138.9600067138672, "high": 139.22000122070312, "low": 138.25999450683594, "close": 139.13999938964844, "volume": 124656, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446230, "etf_id": 1, "date": "2025-09-26", "open": 139.02000427246094, "high": 139.60000610351562, "low": 138.77999877929688, "close": 139.05999755859375, "volume": 149216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446231, "etf_id": 1, "date": "2025-09-29", "open": 139.72000122070312, "high": 140.02000427246094, "low": 139.44000244140625, "close": 139.60000610351562, "volume": 97070, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446232, "etf_id": 1, "date": "2025-09-30", "open": 139.44000244140625, "high": 139.74000549316406, "low": 139.13999938964844, "close": 139.4600067138672, "volume": 115270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446233, "etf_id": 1, "date": "2025-10-01", "open": 138.9199981689453, "high": 140.5, "low": 138.8000030517578, "close": 140.5, "volume": 226311, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446234, "etf_id": 1, "date": "2025-10-02", "open": 141.02000427246094, "high": 141.32000732421875, "low": 140.82000732421875, "close": 141.05999755859375, "volume": 91676, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446235, "etf_id": 1, "date": "2025-10-03", "open": 141.60000610351562, "high": 141.74000549316406, "low": 141.1999969482422, "close": 141.66000366210938, "volume": 112730, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446236, "etf_id": 1, "date": "2025-10-06", "open": 142.10000610351562, "high": 142.6199951171875, "low": 141.86000061035156, "close": 142.17999267578125, "volume": 150586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446237, "etf_id": 1, "date": "2025-10-07", "open": 142.17999267578125, "high": 142.77999877929688, "low": 141.89999389648438, "close": 141.89999389648438, "volume": 209214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446238, "etf_id": 1, "date": "2025-10-08", "open": 142.44000244140625, "high": 143.17999267578125, "low": 142.36000061035156, "close": 143.16000366210938, "volume": 136286, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446239, "etf_id": 1, "date": "2025-10-09", "open": 143.22000122070312, "high": 143.39999389648438, "low": 142.89999389648438, "close": 143.16000366210938, "volume": 138500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446240, "etf_id": 1, "date": "2025-10-10", "open": 143.02000427246094, "high": 143.44000244140625, "low": 140.0800018310547, "close": 140.1199951171875, "volume": 143055, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446241, "etf_id": 1, "date": "2025-10-13", "open": 140.67999267578125, "high": 141.5, "low": 140.5399932861328, "close": 141.44000244140625, "volume": 403043, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446242, "etf_id": 1, "date": "2025-10-14", "open": 140.3000030517578, "high": 140.83999633789062, "low": 139.5800018310547, "close": 140.83999633789062, "volume": 199343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446243, "etf_id": 1, "date": "2025-10-15", "open": 141.5, "high": 142.44000244140625, "low": 141.33999633789062, "close": 141.67999267578125, "volume": 155376, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446244, "etf_id": 1, "date": "2025-10-16", "open": 141.77999877929688, "high": 142.17999267578125, "low": 141.47999572753906, "close": 141.74000549316406, "volume": 110923, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446245, "etf_id": 1, "date": "2025-10-17", "open": 138.86000061035156, "high": 141.16000366210938, "low": 138.24000549316406, "close": 140.10000610351562, "volume": 203396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446246, "etf_id": 1, "date": "2025-10-20", "open": 141.86000061035156, "high": 142.8000030517578, "low": 141.5399932861328, "close": 142.66000366210938, "volume": 127731, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446247, "etf_id": 1, "date": "2025-10-21", "open": 142.8000030517578, "high": 143.25999450683594, "low": 142.6999969482422, "close": 143.1199951171875, "volume": 142502, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446248, "etf_id": 1, "date": "2025-10-22", "open": 143.10000610351562, "high": 143.4199981689453, "low": 142.3000030517578, "close": 142.3800048828125, "volume": 123138, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446249, "etf_id": 1, "date": "2025-10-23", "open": 142.89999389648438, "high": 143.10000610351562, "low": 142.36000061035156, "close": 143, "volume": 107672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446250, "etf_id": 1, "date": "2025-10-24", "open": 0, "high": 0, "low": 0, "close": 0, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446251, "etf_id": 1, "date": "2025-10-27", "open": 145.0800018310547, "high": 145.10000610351562, "low": 144.75999450683594, "close": 145.0399932861328, "volume": 209776, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446252, "etf_id": 1, "date": "2025-10-28", "open": 144.82000732421875, "high": 145.5399932861328, "low": 144.67999267578125, "close": 145.22000122070312, "volume": 95847, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446253, "etf_id": 1, "date": "2025-10-29", "open": 145.89999389648438, "high": 146.02000427246094, "low": 145.39999389648438, "close": 145.60000610351562, "volume": 110483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446254, "etf_id": 1, "date": "2025-10-30", "open": 145.63999938964844, "high": 145.8800048828125, "low": 145.05999755859375, "close": 145.66000366210938, "volume": 155537, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446255, "etf_id": 1, "date": "2025-10-31", "open": 145.83999633789062, "high": 146.10000610351562, "low": 145.27999877929688, "close": 145.5399932861328, "volume": 118618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446256, "etf_id": 1, "date": "2025-11-03", "open": 145.77999877929688, "high": 146.5800018310547, "low": 145.5, "close": 145.77999877929688, "volume": 321833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446257, "etf_id": 1, "date": "2025-11-04", "open": 144.52000427246094, "high": 145.63999938964844, "low": 144.05999755859375, "close": 145.25999450683594, "volume": 151333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446258, "etf_id": 1, "date": "2025-11-05", "open": 144.25999450683594, "high": 145.47999572753906, "low": 144.13999938964844, "close": 145.4600067138672, "volume": 142365, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446259, "etf_id": 1, "date": "2025-11-06", "open": 144.8000030517578, "high": 145.24000549316406, "low": 143.36000061035156, "close": 143.36000061035156, "volume": 193216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446260, "etf_id": 1, "date": "2025-11-07", "open": 143.8800048828125, "high": 143.9199981689453, "low": 141.47999572753906, "close": 141.5399932861328, "volume": 157159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446261, "etf_id": 1, "date": "2025-11-10", "open": 144.25999450683594, "high": 145, "low": 144.1199951171875, "close": 144.5399932861328, "volume": 150922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446262, "etf_id": 1, "date": "2025-11-11", "open": 145.16000366210938, "high": 145.3000030517578, "low": 144.72000122070312, "close": 145.02000427246094, "volume": 131621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446263, "etf_id": 1, "date": "2025-11-12", "open": 146, "high": 146.39999389648438, "low": 145.4199981689453, "close": 145.74000549316406, "volume": 113278, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446264, "etf_id": 1, "date": "2025-11-13", "open": 145.82000732421875, "high": 145.94000244140625, "low": 143.75999450683594, "close": 143.82000732421875, "volume": 171618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446265, "etf_id": 1, "date": "2025-11-14", "open": 142.86000061035156, "high": 143.82000732421875, "low": 141.4600067138672, "close": 143.67999267578125, "volume": 221895, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446266, "etf_id": 1, "date": "2025-11-17", "open": 143.97999572753906, "high": 144.0399932861328, "low": 142.5, "close": 143.02000427246094, "volume": 233679, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446267, "etf_id": 1, "date": "2025-11-18", "open": 141.13999938964844, "high": 141.63999938964844, "low": 140.05999755859375, "close": 141.17999267578125, "volume": 202108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446268, "etf_id": 1, "date": "2025-11-19", "open": 140.9199981689453, "high": 142.44000244140625, "low": 140.75999450683594, "close": 141.3800048828125, "volume": 196212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446269, "etf_id": 1, "date": "2025-11-20", "open": 143.39999389648438, "high": 144.05999755859375, "low": 142.22000122070312, "close": 142.22000122070312, "volume": 208006, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446270, "etf_id": 1, "date": "2025-11-21", "open": 139.9199981689453, "high": 140.8000030517578, "low": 139.1999969482422, "close": 140.8000030517578, "volume": 224298, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446271, "etf_id": 1, "date": "2025-11-24", "open": 141.6199951171875, "high": 142.66000366210938, "low": 140.89999389648438, "close": 142.4600067138672, "volume": 170608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446272, "etf_id": 1, "date": "2025-11-25", "open": 142.63999938964844, "high": 142.8000030517578, "low": 141.5, "close": 142.8000030517578, "volume": 86050, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446273, "etf_id": 1, "date": "2025-11-26", "open": 143.8800048828125, "high": 144.44000244140625, "low": 143.52000427246094, "close": 144.4199981689453, "volume": 114053, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446274, "etf_id": 1, "date": "2025-11-27", "open": 144.3000030517578, "high": 144.5, "low": 144.1999969482422, "close": 144.25999450683594, "volume": 172981, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446275, "etf_id": 1, "date": "2025-11-28", "open": 144.5, "high": 144.97999572753906, "low": 144.5, "close": 144.83999633789062, "volume": 120118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446276, "etf_id": 1, "date": "2025-12-01", "open": 143.9199981689453, "high": 144.33999633789062, "low": 143.36000061035156, "close": 144.3000030517578, "volume": 394589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446277, "etf_id": 1, "date": "2025-12-02", "open": 144, "high": 144.83999633789062, "low": 143.94000244140625, "close": 144.25999450683594, "volume": 238118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446278, "etf_id": 1, "date": "2025-12-03", "open": 144.3000030517578, "high": 144.39999389648438, "low": 143.4199981689453, "close": 144.17999267578125, "volume": 165000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446279, "etf_id": 1, "date": "2025-12-04", "open": 144.47999572753906, "high": 144.75999450683594, "low": 144.17999267578125, "close": 144.5399932861328, "volume": 108782, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446280, "etf_id": 1, "date": "2025-12-05", "open": 144.97999572753906, "high": 145.5800018310547, "low": 144.74000549316406, "close": 145.16000366210938, "volume": 110010, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446281, "etf_id": 1, "date": "2025-12-08", "open": 145.1199951171875, "high": 145.27999877929688, "low": 144.6999969482422, "close": 144.89999389648438, "volume": 144656, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446282, "etf_id": 1, "date": "2025-12-09", "open": 144.9600067138672, "high": 145.1199951171875, "low": 144.5, "close": 144.97999572753906, "volume": 105686, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446283, "etf_id": 1, "date": "2025-12-10", "open": 144.5800018310547, "high": 144.83999633789062, "low": 144.36000061035156, "close": 144.72000122070312, "volume": 112733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446284, "etf_id": 1, "date": "2025-12-11", "open": 143.74000549316406, "high": 144.44000244140625, "low": 143.55999755859375, "close": 144.0800018310547, "volume": 160091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446285, "etf_id": 1, "date": "2025-12-12", "open": 144.94000244140625, "high": 145.10000610351562, "low": 143, "close": 143.17999267578125, "volume": 229677, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446286, "etf_id": 1, "date": "2025-12-15", "open": 143.9600067138672, "high": 144.32000732421875, "low": 143.05999755859375, "close": 143.4600067138672, "volume": 209925, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446287, "etf_id": 1, "date": "2025-12-16", "open": 142.60000610351562, "high": 143.1999969482422, "low": 142.02000427246094, "close": 142.44000244140625, "volume": 125771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446288, "etf_id": 1, "date": "2025-12-17", "open": 143.27999877929688, "high": 143.63999938964844, "low": 141.8000030517578, "close": 141.8000030517578, "volume": 114377, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446289, "etf_id": 1, "date": "2025-12-18", "open": 142, "high": 143.6199951171875, "low": 141.97999572753906, "close": 143.52000427246094, "volume": 204321, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446290, "etf_id": 1, "date": "2025-12-19", "open": 143.3800048828125, "high": 144.22000122070312, "low": 143.05999755859375, "close": 144.17999267578125, "volume": 132714, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446291, "etf_id": 1, "date": "2025-12-22", "open": 144.36000061035156, "high": 144.4199981689453, "low": 143.9600067138672, "close": 144.39999389648438, "volume": 126707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446292, "etf_id": 1, "date": "2025-12-23", "open": 144.39999389648438, "high": 144.8000030517578, "low": 144.1199951171875, "close": 144.6999969482422, "volume": 147227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446293, "etf_id": 1, "date": "2025-12-29", "open": 145.16000366210938, "high": 145.3000030517578, "low": 144.6999969482422, "close": 144.97999572753906, "volume": 203223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446294, "etf_id": 1, "date": "2025-12-30", "open": 145.05999755859375, "high": 145.4199981689453, "low": 145, "close": 145.4199981689453, "volume": 124449, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446295, "etf_id": 1, "date": "2026-01-02", "open": 145.63999938964844, "high": 146.13999938964844, "low": 144.86000061035156, "close": 145.13999938964844, "volume": 502599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446296, "etf_id": 1, "date": "2026-01-05", "open": 146.44000244140625, "high": 147.1999969482422, "low": 146.3800048828125, "close": 147.0800018310547, "volume": 378940, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446297, "etf_id": 1, "date": "2026-01-06", "open": 147.10000610351562, "high": 148, "low": 146.77999877929688, "close": 147.6999969482422, "volume": 369069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446298, "etf_id": 1, "date": "2026-01-07", "open": 148.0399932861328, "high": 148.13999938964844, "low": 147.67999267578125, "close": 148, "volume": 305971, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446299, "etf_id": 1, "date": "2026-01-08", "open": 147.4199981689453, "high": 147.8000030517578, "low": 147.22000122070312, "close": 147.72000122070312, "volume": 253583, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446300, "etf_id": 1, "date": "2026-01-09", "open": 147.94000244140625, "high": 149.0399932861328, "low": 147.86000061035156, "close": 148.89999389648438, "volume": 252002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446301, "etf_id": 1, "date": "2026-01-12", "open": 148.13999938964844, "high": 149.0800018310547, "low": 147.75999450683594, "close": 149, "volume": 309840, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446302, "etf_id": 1, "date": "2026-01-13", "open": 149.10000610351562, "high": 149.5399932861328, "low": 148.74000549316406, "close": 149.25999450683594, "volume": 233560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446303, "etf_id": 1, "date": "2026-01-14", "open": 149.16000366210938, "high": 149.3000030517578, "low": 148.10000610351562, "close": 148.39999389648438, "volume": 200858, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446304, "etf_id": 1, "date": "2026-01-15", "open": 149.32000732421875, "high": 150.3800048828125, "low": 149.25999450683594, "close": 150.24000549316406, "volume": 248259, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446305, "etf_id": 1, "date": "2026-01-16", "open": 150.1199951171875, "high": 150.1199951171875, "low": 149.33999633789062, "close": 149.89999389648438, "volume": 209251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446306, "etf_id": 1, "date": "2026-01-19", "open": 148.3000030517578, "high": 148.67999267578125, "low": 147.89999389648438, "close": 148.0399932861328, "volume": 207152, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446307, "etf_id": 1, "date": "2026-01-20", "open": 146.83999633789062, "high": 146.8800048828125, "low": 145.5399932861328, "close": 146.66000366210938, "volume": 411967, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446308, "etf_id": 1, "date": "2026-01-21", "open": 146.17999267578125, "high": 147.4199981689453, "low": 145.36000061035156, "close": 147, "volume": 207100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446309, "etf_id": 1, "date": "2026-01-22", "open": 148.05999755859375, "high": 148.5, "low": 147.66000366210938, "close": 147.97999572753906, "volume": 324115, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446310, "etf_id": 1, "date": "2026-01-23", "open": 147.9600067138672, "high": 148, "low": 147.32000732421875, "close": 147.72000122070312, "volume": 350864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446311, "etf_id": 1, "date": "2026-01-26", "open": 146.97999572753906, "high": 147.47999572753906, "low": 146.3000030517578, "close": 147.24000549316406, "volume": 178608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446312, "etf_id": 1, "date": "2026-01-27", "open": 147.86000061035156, "high": 147.9600067138672, "low": 146.9600067138672, "close": 147.16000366210938, "volume": 167189, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446313, "etf_id": 1, "date": "2026-01-28", "open": 147.60000610351562, "high": 147.72000122070312, "low": 147.13999938964844, "close": 147.3800048828125, "volume": 206997, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446314, "etf_id": 1, "date": "2026-01-29", "open": 147.5399932861328, "high": 148, "low": 145.6199951171875, "close": 146.13999938964844, "volume": 154555, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446315, "etf_id": 1, "date": "2026-01-30", "open": 146.22000122070312, "high": 147.55999755859375, "low": 146.02000427246094, "close": 147.22000122070312, "volume": 155745, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446316, "etf_id": 1, "date": "2026-02-02", "open": 145.82000732421875, "high": 148.55999755859375, "low": 145.74000549316406, "close": 148.5399932861328, "volume": 294616, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446317, "etf_id": 1, "date": "2026-02-03", "open": 149.22000122070312, "high": 149.39999389648438, "low": 147.94000244140625, "close": 148.10000610351562, "volume": 189215, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446318, "etf_id": 1, "date": "2026-02-04", "open": 148.05999755859375, "high": 148.66000366210938, "low": 147.63999938964844, "close": 147.75999450683594, "volume": 193259, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446319, "etf_id": 1, "date": "2026-02-05", "open": 147.55999755859375, "high": 147.8000030517578, "low": 145.60000610351562, "close": 146.5, "volume": 243573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446320, "etf_id": 1, "date": "2026-02-06", "open": 145.77999877929688, "high": 147.86000061035156, "low": 145.6999969482422, "close": 147.82000732421875, "volume": 302305, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446321, "etf_id": 1, "date": "2026-02-09", "open": 148.16000366210938, "high": 148.55999755859375, "low": 147.0399932861328, "close": 148.5399932861328, "volume": 361314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446322, "etf_id": 1, "date": "2026-02-10", "open": 148.5399932861328, "high": 149.1999969482422, "low": 148.39999389648438, "close": 148.89999389648438, "volume": 351737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446323, "etf_id": 1, "date": "2026-02-11", "open": 148.86000061035156, "high": 150.05999755859375, "low": 148.39999389648438, "close": 149.0800018310547, "volume": 175473, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446324, "etf_id": 1, "date": "2026-02-12", "open": 149.72000122070312, "high": 149.8000030517578, "low": 147.60000610351562, "close": 147.83999633789062, "volume": 224899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446325, "etf_id": 1, "date": "2026-02-13", "open": 147.4600067138672, "high": 147.9600067138672, "low": 146.55999755859375, "close": 147.6999969482422, "volume": 210704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446326, "etf_id": 1, "date": "2026-02-16", "open": 147.8000030517578, "high": 148.1199951171875, "low": 147.3800048828125, "close": 147.5399932861328, "volume": 230083, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446327, "etf_id": 1, "date": "2026-02-17", "open": 147.63999938964844, "high": 148.05999755859375, "low": 146.82000732421875, "close": 147.82000732421875, "volume": 202358, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446328, "etf_id": 1, "date": "2026-02-18", "open": 148.47999572753906, "high": 149.52000427246094, "low": 148.32000732421875, "close": 149.5, "volume": 148194, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446329, "etf_id": 1, "date": "2026-02-19", "open": 149.33999633789062, "high": 149.5399932861328, "low": 148.60000610351562, "close": 149.16000366210938, "volume": 169188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446330, "etf_id": 1, "date": "2026-02-20", "open": 149.5800018310547, "high": 150.0800018310547, "low": 148.74000549316406, "close": 149.8800048828125, "volume": 256573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446331, "etf_id": 1, "date": "2026-02-23", "open": 149.16000366210938, "high": 150.24000549316406, "low": 148.4600067138672, "close": 148.82000732421875, "volume": 238801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446332, "etf_id": 1, "date": "2026-02-24", "open": 149, "high": 150, "low": 148.75999450683594, "close": 149.72000122070312, "volume": 200019, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446333, "etf_id": 1, "date": "2026-02-25", "open": 150.27999877929688, "high": 151.05999755859375, "low": 150.1199951171875, "close": 150.86000061035156, "volume": 166761, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446334, "etf_id": 1, "date": "2026-02-26", "open": 151, "high": 151.36000061035156, "low": 149.63999938964844, "close": 150.4199981689453, "volume": 373327, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446335, "etf_id": 1, "date": "2026-02-27", "open": 150.3800048828125, "high": 150.6999969482422, "low": 149.1199951171875, "close": 149.82000732421875, "volume": 300621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446336, "etf_id": 1, "date": "2026-03-02", "open": 148.5800018310547, "high": 150.32000732421875, "low": 148.24000549316406, "close": 150.02000427246094, "volume": 402852, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446337, "etf_id": 1, "date": "2026-03-03", "open": 148.72000122070312, "high": 148.77999877929688, "low": 146.47999572753906, "close": 147.67999267578125, "volume": 377276, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446338, "etf_id": 1, "date": "2026-03-04", "open": 147.67999267578125, "high": 149.52000427246094, "low": 147.5800018310547, "close": 149.3000030517578, "volume": 299637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446339, "etf_id": 1, "date": "2026-03-05", "open": 149.0800018310547, "high": 149.8000030517578, "low": 148.0399932861328, "close": 148.33999633789062, "volume": 293646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446340, "etf_id": 1, "date": "2026-03-06", "open": 0, "high": 0, "low": 0, "close": 0, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446341, "etf_id": 1, "date": "2026-03-09", "open": 144.9199981689453, "high": 146.52000427246094, "low": 144.55999755859375, "close": 146.39999389648438, "volume": 391740, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446342, "etf_id": 1, "date": "2026-03-10", "open": 148, "high": 148.66000366210938, "low": 147.1999969482422, "close": 148.5399932861328, "volume": 367057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446343, "etf_id": 1, "date": "2026-03-11", "open": 147.9199981689453, "high": 148.52000427246094, "low": 147.44000244140625, "close": 148, "volume": 247511, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446344, "etf_id": 1, "date": "2026-03-12", "open": 147.75999450683594, "high": 147.9199981689453, "low": 146.33999633789062, "close": 146.9600067138672, "volume": 287658, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446345, "etf_id": 1, "date": "2026-03-13", "open": 146.36000061035156, "high": 148.0800018310547, "low": 146.24000549316406, "close": 146.77999877929688, "volume": 261284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446346, "etf_id": 1, "date": "2026-03-16", "open": 147.24000549316406, "high": 148.02000427246094, "low": 146.55999755859375, "close": 147.3800048828125, "volume": 350964, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446347, "etf_id": 1, "date": "2026-03-17", "open": 147.16000366210938, "high": 148.39999389648438, "low": 146.8000030517578, "close": 147.8000030517578, "volume": 205708, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446348, "etf_id": 1, "date": "2026-03-18", "open": 148.6999969482422, "high": 148.77999877929688, "low": 146.66000366210938, "close": 146.8000030517578, "volume": 268372, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446349, "etf_id": 1, "date": "2026-03-19", "open": 145.77999877929688, "high": 146.05999755859375, "low": 144.02000427246094, "close": 144.27999877929688, "volume": 387683, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446350, "etf_id": 1, "date": "2026-03-20", "open": 144.75999450683594, "high": 144.9600067138672, "low": 142.63999938964844, "close": 142.63999938964844, "volume": 383840, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446351, "etf_id": 1, "date": "2026-03-23", "open": 140.67999267578125, "high": 146.02000427246094, "low": 140.52000427246094, "close": 143.33999633789062, "volume": 559533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446352, "etf_id": 1, "date": "2026-03-24", "open": 143.47999572753906, "high": 143.74000549316406, "low": 142.16000366210938, "close": 143.24000549316406, "volume": 330371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446353, "etf_id": 1, "date": "2026-03-25", "open": 144.5, "high": 144.9600067138672, "low": 143.77999877929688, "close": 144.67999267578125, "volume": 241183, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446354, "etf_id": 1, "date": "2026-03-26", "open": 143.86000061035156, "high": 144, "low": 142.86000061035156, "close": 142.9600067138672, "volume": 158043, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446355, "etf_id": 1, "date": "2026-03-27", "open": 142.75999450683594, "high": 142.77999877929688, "low": 140.74000549316406, "close": 140.97999572753906, "volume": 215866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446356, "etf_id": 1, "date": "2026-03-30", "open": 140.77999877929688, "high": 142.13999938964844, "low": 140.74000549316406, "close": 141.89999389648438, "volume": 190012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446357, "etf_id": 1, "date": "2026-03-31", "open": 141.27999877929688, "high": 142.1199951171875, "low": 141.05999755859375, "close": 141.82000732421875, "volume": 257474, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446358, "etf_id": 1, "date": "2026-04-01", "open": 144.82000732421875, "high": 144.89999389648438, "low": 143.8800048828125, "close": 144.89999389648438, "volume": 382459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446359, "etf_id": 1, "date": "2026-04-02", "open": 142.9600067138672, "high": 145.27999877929688, "low": 142.47999572753906, "close": 144.74000549316406, "volume": 165071, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446360, "etf_id": 1, "date": "2026-04-07", "open": 145.13999938964844, "high": 145.6999969482422, "low": 143.39999389648438, "close": 143.9199981689453, "volume": 383249, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446361, "etf_id": 1, "date": "2026-04-08", "open": 148.39999389648438, "high": 148.8000030517578, "low": 147.4600067138672, "close": 148.0800018310547, "volume": 283604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446362, "etf_id": 1, "date": "2026-04-09", "open": 148.0399932861328, "high": 148.16000366210938, "low": 147.4199981689453, "close": 148.16000366210938, "volume": 113034, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446363, "etf_id": 1, "date": "2026-04-10", "open": 148.5800018310547, "high": 149, "low": 148.47999572753906, "close": 148.55999755859375, "volume": 177091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446364, "etf_id": 1, "date": "2026-04-13", "open": 147.74000549316406, "high": 148.6999969482422, "low": 147.4600067138672, "close": 148.47999572753906, "volume": 164548, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446365, "etf_id": 1, "date": "2026-04-14", "open": 149.17999267578125, "high": 150.27999877929688, "low": 149.0399932861328, "close": 150.27999877929688, "volume": 177170, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446366, "etf_id": 1, "date": "2026-04-15", "open": 150.5, "high": 150.86000061035156, "low": 150.32000732421875, "close": 150.77999877929688, "volume": 222571, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446367, "etf_id": 1, "date": "2026-04-16", "open": 151.6199951171875, "high": 151.82000732421875, "low": 151.24000549316406, "close": 151.6999969482422, "volume": 260544, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446368, "etf_id": 1, "date": "2026-04-17", "open": 151.67999267578125, "high": 153.6999969482422, "low": 151.60000610351562, "close": 153.66000366210938, "volume": 215087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446369, "etf_id": 1, "date": "2026-04-20", "open": 152.77999877929688, "high": 153.33999633789062, "low": 152.39999389648438, "close": 152.8800048828125, "volume": 211040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446370, "etf_id": 1, "date": "2026-04-21", "open": 153.24000549316406, "high": 153.8000030517578, "low": 152.4199981689453, "close": 152.55999755859375, "volume": 179379, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446371, "etf_id": 1, "date": "2026-04-22", "open": 153.1199951171875, "high": 153.47999572753906, "low": 152.67999267578125, "close": 153.3800048828125, "volume": 172476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446372, "etf_id": 1, "date": "2026-04-23", "open": 153.1199951171875, "high": 153.83999633789062, "low": 152.72000122070312, "close": 153.77999877929688, "volume": 215434, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446373, "etf_id": 1, "date": "2026-04-24", "open": 153.5399932861328, "high": 154.02000427246094, "low": 153.02000427246094, "close": 153.60000610351562, "volume": 169233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446374, "etf_id": 1, "date": "2026-04-27", "open": 153.74000549316406, "high": 153.9600067138672, "low": 153.32000732421875, "close": 153.5, "volume": 265739, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446375, "etf_id": 1, "date": "2026-04-28", "open": 154.0399932861328, "high": 154.1999969482422, "low": 152.86000061035156, "close": 152.8800048828125, "volume": 317678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446376, "etf_id": 1, "date": "2026-04-29", "open": 153.74000549316406, "high": 153.82000732421875, "low": 152.9600067138672, "close": 153.1199951171875, "volume": 155516, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446377, "etf_id": 1, "date": "2026-04-30", "open": 153.0800018310547, "high": 154.39999389648438, "low": 152.97999572753906, "close": 153.9600067138672, "volume": 270364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446378, "etf_id": 1, "date": "2026-05-04", "open": 155.27999877929688, "high": 155.5399932861328, "low": 154.3000030517578, "close": 154.55999755859375, "volume": 441759, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446379, "etf_id": 1, "date": "2026-05-05", "open": 155.22000122070312, "high": 156.0399932861328, "low": 155.1999969482422, "close": 155.97999572753906, "volume": 363802, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446380, "etf_id": 1, "date": "2026-05-06", "open": 156.83999633789062, "high": 158.17999267578125, "low": 156.77999877929688, "close": 158.05999755859375, "volume": 356107, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446381, "etf_id": 1, "date": "2026-05-07", "open": 158.66000366210938, "high": 158.86000061035156, "low": 157.83999633789062, "close": 157.97999572753906, "volume": 402234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446382, "etf_id": 1, "date": "2026-05-08", "open": 157.8800048828125, "high": 158.1999969482422, "low": 157.5800018310547, "close": 158.13999938964844, "volume": 320736, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446383, "etf_id": 1, "date": "2026-05-11", "open": 158.0399932861328, "high": 158.66000366210938, "low": 157.82000732421875, "close": 158.6199951171875, "volume": 520838, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446384, "etf_id": 1, "date": "2026-05-12", "open": 157.52000427246094, "high": 158, "low": 156.83999633789062, "close": 156.9600067138672, "volume": 322393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446385, "etf_id": 1, "date": "2026-05-13", "open": 158.86000061035156, "high": 159.32000732421875, "low": 158.25999450683594, "close": 159.13999938964844, "volume": 260069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446386, "etf_id": 1, "date": "2026-05-14", "open": 159.6199951171875, "high": 161.0800018310547, "low": 159.5800018310547, "close": 161.02000427246094, "volume": 173011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446387, "etf_id": 1, "date": "2026-05-15", "open": 159.89999389648438, "high": 160.0399932861328, "low": 158.6999969482422, "close": 159.44000244140625, "volume": 415049, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446388, "etf_id": 1, "date": "2026-05-18", "open": 158.13999938964844, "high": 159.39999389648438, "low": 157.8800048828125, "close": 158.44000244140625, "volume": 414094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446389, "etf_id": 1, "date": "2026-05-19", "open": 158.6999969482422, "high": 159.22000122070312, "low": 157.83999633789062, "close": 158.1999969482422, "volume": 252411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446390, "etf_id": 1, "date": "2026-05-20", "open": 158.39999389648438, "high": 160, "low": 158.36000061035156, "close": 159.75999450683594, "volume": 294173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446391, "etf_id": 1, "date": "2026-05-21", "open": 159.66000366210938, "high": 160.27999877929688, "low": 159.36000061035156, "close": 159.9199981689453, "volume": 281879, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446392, "etf_id": 1, "date": "2026-05-22", "open": 161.0800018310547, "high": 161.6199951171875, "low": 160.74000549316406, "close": 161.6199951171875, "volume": 177418, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446393, "etf_id": 1, "date": "2026-05-25", "open": 162.5399932861328, "high": 162.9199981689453, "low": 162.27999877929688, "close": 162.77999877929688, "volume": 322665, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446394, "etf_id": 1, "date": "2026-05-26", "open": 162.4199981689453, "high": 163, "low": 162.1199951171875, "close": 162.5800018310547, "volume": 469218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446395, "etf_id": 1, "date": "2026-05-27", "open": 162.4600067138672, "high": 163.10000610351562, "low": 161.9600067138672, "close": 162.1999969482422, "volume": 349947, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446396, "etf_id": 1, "date": "2026-05-28", "open": 162.24000549316406, "high": 162.83999633789062, "low": 161.82000732421875, "close": 162.82000732421875, "volume": 253105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446397, "etf_id": 1, "date": "2026-05-29", "open": 163.39999389648438, "high": 163.6999969482422, "low": 163.0399932861328, "close": 163.16000366210938, "volume": 300649, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446398, "etf_id": 1, "date": "2026-06-01", "open": 163.9600067138672, "high": 164.1999969482422, "low": 163.1999969482422, "close": 163.9199981689453, "volume": 479848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446399, "etf_id": 1, "date": "2026-06-02", "open": 164.1199951171875, "high": 164.89999389648438, "low": 163.75999450683594, "close": 164.8800048828125, "volume": 164411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446400, "etf_id": 1, "date": "2026-06-03", "open": 165.0399932861328, "high": 165.10000610351562, "low": 163.9600067138672, "close": 164.13999938964844, "volume": 259565, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446401, "etf_id": 1, "date": "2026-06-04", "open": 163.39999389648438, "high": 163.82000732421875, "low": 162.36000061035156, "close": 163.8000030517578, "volume": 300757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446402, "etf_id": 1, "date": "2026-06-05", "open": 162.6999969482422, "high": 163.1999969482422, "low": 162.24000549316406, "close": 162.36000061035156, "volume": 271348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446403, "etf_id": 1, "date": "2026-06-08", "open": 160.5800018310547, "high": 162.13999938964844, "low": 160.52000427246094, "close": 161.55999755859375, "volume": 387295, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446404, "etf_id": 1, "date": "2026-06-09", "open": 161.89999389648438, "high": 162.52000427246094, "low": 159.24000549316406, "close": 159.5, "volume": 345962, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446405, "etf_id": 1, "date": "2026-06-10", "open": 160.0399932861328, "high": 160.74000549316406, "low": 158.55999755859375, "close": 159.24000549316406, "volume": 280984, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446406, "etf_id": 1, "date": "2026-06-11", "open": 159.24000549316406, "high": 160.16000366210938, "low": 158.86000061035156, "close": 159.55999755859375, "volume": 217727, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.454Z" }, { "id": 207446407, "etf_id": 1, "date": "2026-06-12", "open": 160.83999633789062, "high": 162.55999755859375, "low": 160.77999877929688, "close": 162.4600067138672, "volume": 180795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.455Z" }, { "id": 207446408, "etf_id": 1, "date": "2026-06-15", "open": 164.13999938964844, "high": 164.6199951171875, "low": 163.8000030517578, "close": 164.60000610351562, "volume": 416037, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.455Z" }, { "id": 207446409, "etf_id": 1, "date": "2026-06-16", "open": 164.60000610351562, "high": 164.89999389648438, "low": 164.0399932861328, "close": 164.16000366210938, "volume": 227011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.455Z" }, { "id": 207446410, "etf_id": 1, "date": "2026-06-17", "open": 164.39999389648438, "high": 164.8000030517578, "low": 164.0800018310547, "close": 164.63999938964844, "volume": 162165, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.455Z" }, { "id": 207446411, "etf_id": 1, "date": "2026-06-18", "open": 165.10000610351562, "high": 165.94000244140625, "low": 164.9600067138672, "close": 165.4600067138672, "volume": 165031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.455Z" }, { "id": 207446412, "etf_id": 1, "date": "2026-06-19", "open": 165.5, "high": 165.72000122070312, "low": 165.05999755859375, "close": 165.44000244140625, "volume": 109844, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.455Z" }, { "id": 207446413, "etf_id": 1, "date": "2026-06-22", "open": 165.86000061035156, "high": 167.0800018310547, "low": 165.63999938964844, "close": 166.0399932861328, "volume": 172750, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.455Z" }, { "id": 207446414, "etf_id": 1, "date": "2026-06-23", "open": 163.4600067138672, "high": 164.77999877929688, "low": 162.89999389648438, "close": 163.9199981689453, "volume": 262172, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.455Z" }, { "id": 207446415, "etf_id": 1, "date": "2026-06-24", "open": 164.0800018310547, "high": 165, "low": 163.94000244140625, "close": 164.8000030517578, "volume": 278209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.455Z" }, { "id": 207446416, "etf_id": 1, "date": "2026-06-25", "open": 165.1199951171875, "high": 165.55999755859375, "low": 163.3800048828125, "close": 164.1999969482422, "volume": 255215, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.455Z" }, { "id": 207446417, "etf_id": 1, "date": "2026-06-26", "open": 163.16000366210938, "high": 163.8000030517578, "low": 161.8000030517578, "close": 163.6999969482422, "volume": 253182, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.455Z" }, { "id": 207446418, "etf_id": 1, "date": "2026-06-29", "open": 163.4199981689453, "high": 164.1999969482422, "low": 162.47999572753906, "close": 163.44000244140625, "volume": 181284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.455Z" }, { "id": 207446419, "etf_id": 1, "date": "2026-06-30", "open": 164.67999267578125, "high": 165.36000061035156, "low": 164.52000427246094, "close": 165.22000122070312, "volume": 152181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.455Z" }, { "id": 207446420, "etf_id": 1, "date": "2026-07-01", "open": 164.89999389648438, "high": 165.97999572753906, "low": 164.66000366210938, "close": 165.94000244140625, "volume": 332901, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:25.455Z" }, { "id": 207446421, "etf_id": 2, "date": "2021-06-04", "open": 67.4000015258789, "high": 67.63500213623047, "low": 67.29000091552734, "close": 67.57499694824219, "volume": 86988, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446422, "etf_id": 2, "date": "2021-06-07", "open": 67.66000366210938, "high": 67.80000305175781, "low": 67.47000122070312, "close": 67.47000122070312, "volume": 52351, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446423, "etf_id": 2, "date": "2021-06-08", "open": 67.68000030517578, "high": 67.87000274658203, "low": 67.45999908447266, "close": 67.5250015258789, "volume": 43866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446424, "etf_id": 2, "date": "2021-06-09", "open": 67.62999725341797, "high": 67.7300033569336, "low": 67.51499938964844, "close": 67.65499877929688, "volume": 34044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446425, "etf_id": 2, "date": "2021-06-10", "open": 67.66999816894531, "high": 68.0250015258789, "low": 67.47000122070312, "close": 67.83000183105469, "volume": 84803, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446426, "etf_id": 2, "date": "2021-06-11", "open": 67.81500244140625, "high": 68.33999633789062, "low": 67.80000305175781, "close": 68.2699966430664, "volume": 36739, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446427, "etf_id": 2, "date": "2021-06-14", "open": 68.55000305175781, "high": 68.5999984741211, "low": 68.19999694824219, "close": 68.19999694824219, "volume": 58944, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446428, "etf_id": 2, "date": "2021-06-15", "open": 68.55500030517578, "high": 68.66999816894531, "low": 68.29000091552734, "close": 68.29000091552734, "volume": 70618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446429, "etf_id": 2, "date": "2021-06-16", "open": 68.44499969482422, "high": 68.5, "low": 68.27999877929688, "close": 68.45999908447266, "volume": 53900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446430, "etf_id": 2, "date": "2021-06-17", "open": 68.5, "high": 69.13500213623047, "low": 68.5, "close": 69.11499786376953, "volume": 34640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446431, "etf_id": 2, "date": "2021-06-18", "open": 69.12000274658203, "high": 69.16000366210938, "low": 68.41999816894531, "close": 68.50499725341797, "volume": 112968, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446432, "etf_id": 2, "date": "2021-06-21", "open": 68.05999755859375, "high": 68.82499694824219, "low": 68.02999877929688, "close": 68.81999969482422, "volume": 54426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446433, "etf_id": 2, "date": "2021-06-22", "open": 69.0199966430664, "high": 69.21499633789062, "low": 68.81999969482422, "close": 69.19999694824219, "volume": 65932, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446434, "etf_id": 2, "date": "2021-06-23", "open": 69.2750015258789, "high": 69.30000305175781, "low": 68.91000366210938, "close": 68.94499969482422, "volume": 79258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446435, "etf_id": 2, "date": "2021-06-24", "open": 69.16000366210938, "high": 69.5250015258789, "low": 69.11000061035156, "close": 69.41000366210938, "volume": 56983, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446436, "etf_id": 2, "date": "2021-06-25", "open": 69.38500213623047, "high": 69.56500244140625, "low": 69.32499694824219, "close": 69.55000305175781, "volume": 82653, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446437, "etf_id": 2, "date": "2021-06-28", "open": 69.5999984741211, "high": 69.78500366210938, "low": 69.5, "close": 69.54000091552734, "volume": 60421, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446438, "etf_id": 2, "date": "2021-06-29", "open": 69.69999694824219, "high": 70.04000091552734, "low": 69.69999694824219, "close": 69.83999633789062, "volume": 70294, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446439, "etf_id": 2, "date": "2021-06-30", "open": 69.9000015258789, "high": 69.9800033569336, "low": 69.51000213623047, "close": 69.91000366210938, "volume": 85954, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446440, "etf_id": 2, "date": "2021-07-01", "open": 70.11499786376953, "high": 70.31999969482422, "low": 69.79000091552734, "close": 70.0999984741211, "volume": 134469, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446441, "etf_id": 2, "date": "2021-07-02", "open": 70.36499786376953, "high": 70.65499877929688, "low": 70.33000183105469, "close": 70.50499725341797, "volume": 130814, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446442, "etf_id": 2, "date": "2021-07-05", "open": 70.54000091552734, "high": 70.70999908447266, "low": 70.41000366210938, "close": 70.69000244140625, "volume": 152677, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446443, "etf_id": 2, "date": "2021-07-06", "open": 70.47000122070312, "high": 70.88500213623047, "low": 70.3499984741211, "close": 70.47000122070312, "volume": 97497, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446444, "etf_id": 2, "date": "2021-07-07", "open": 70.80000305175781, "high": 71.06999969482422, "low": 70.71499633789062, "close": 70.94999694824219, "volume": 58725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446445, "etf_id": 2, "date": "2021-07-08", "open": 70.55000305175781, "high": 70.63999938964844, "low": 69.5, "close": 69.9800033569336, "volume": 184411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446446, "etf_id": 2, "date": "2021-07-09", "open": 70.3499984741211, "high": 70.75, "low": 70.25, "close": 70.74500274658203, "volume": 126707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446447, "etf_id": 2, "date": "2021-07-12", "open": 70.84500122070312, "high": 71.07499694824219, "low": 70.48999786376953, "close": 71.03500366210938, "volume": 73403, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446448, "etf_id": 2, "date": "2021-07-13", "open": 71.08999633789062, "high": 71.42500305175781, "low": 71.02999877929688, "close": 71.41000366210938, "volume": 41476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446449, "etf_id": 2, "date": "2021-07-14", "open": 71.18000030517578, "high": 71.44499969482422, "low": 71.0999984741211, "close": 71.12999725341797, "volume": 92795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446450, "etf_id": 2, "date": "2021-07-15", "open": 70.93000030517578, "high": 71.00499725341797, "low": 70.69000244140625, "close": 70.88999938964844, "volume": 68058, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446451, "etf_id": 2, "date": "2021-07-16", "open": 70.83000183105469, "high": 71.03500366210938, "low": 70.55000305175781, "close": 70.6500015258789, "volume": 56145, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446452, "etf_id": 2, "date": "2021-07-19", "open": 70.08499908447266, "high": 70.19000244140625, "low": 68.81999969482422, "close": 69.2750015258789, "volume": 141766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446453, "etf_id": 2, "date": "2021-07-20", "open": 69.7300033569336, "high": 70.30000305175781, "low": 69.41999816894531, "close": 70.16000366210938, "volume": 142446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446454, "etf_id": 2, "date": "2021-07-21", "open": 70.51000213623047, "high": 70.79499816894531, "low": 70.4000015258789, "close": 70.69999694824219, "volume": 59538, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446455, "etf_id": 2, "date": "2021-07-22", "open": 71.04499816894531, "high": 71.31999969482422, "low": 70.75, "close": 71.04000091552734, "volume": 41111, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446456, "etf_id": 2, "date": "2021-07-23", "open": 71.43000030517578, "high": 71.84500122070312, "low": 71.37999725341797, "close": 71.81500244140625, "volume": 110482, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446457, "etf_id": 2, "date": "2021-07-26", "open": 71.5999984741211, "high": 71.72000122070312, "low": 71.3499984741211, "close": 71.70500183105469, "volume": 30948, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446458, "etf_id": 2, "date": "2021-07-27", "open": 71.63500213623047, "high": 71.7249984741211, "low": 71.01000213623047, "close": 71.01000213623047, "volume": 61552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446459, "etf_id": 2, "date": "2021-07-28", "open": 71.34500122070312, "high": 71.62999725341797, "low": 71.25, "close": 71.5199966430664, "volume": 71840, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446460, "etf_id": 2, "date": "2021-07-29", "open": 71.43000030517578, "high": 71.62999725341797, "low": 71.33499908447266, "close": 71.55500030517578, "volume": 102884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446461, "etf_id": 2, "date": "2021-07-30", "open": 71, "high": 71.37999725341797, "low": 70.77999877929688, "close": 71.30500030517578, "volume": 65931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446462, "etf_id": 2, "date": "2021-08-02", "open": 71.62000274658203, "high": 71.69000244140625, "low": 71.31999969482422, "close": 71.48999786376953, "volume": 106602, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446463, "etf_id": 2, "date": "2021-08-03", "open": 71.33999633789062, "high": 71.44999694824219, "low": 71.01000213623047, "close": 71.36000061035156, "volume": 52756, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446464, "etf_id": 2, "date": "2021-08-04", "open": 71.66999816894531, "high": 71.80000305175781, "low": 71.33499908447266, "close": 71.69499969482422, "volume": 60162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446465, "etf_id": 2, "date": "2021-08-05", "open": 71.69999694824219, "high": 72.0250015258789, "low": 71.69999694824219, "close": 71.9800033569336, "volume": 48161, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446466, "etf_id": 2, "date": "2021-08-06", "open": 72.12000274658203, "high": 72.48999786376953, "low": 72.01000213623047, "close": 72.42500305175781, "volume": 50584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446467, "etf_id": 2, "date": "2021-08-09", "open": 72.3949966430664, "high": 72.54499816894531, "low": 72.2699966430664, "close": 72.50499725341797, "volume": 50001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446468, "etf_id": 2, "date": "2021-08-10", "open": 72.58999633789062, "high": 72.93000030517578, "low": 72.55000305175781, "close": 72.73999786376953, "volume": 36119, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446469, "etf_id": 2, "date": "2021-08-11", "open": 72.8499984741211, "high": 73, "low": 72.68000030517578, "close": 72.82499694824219, "volume": 45181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446470, "etf_id": 2, "date": "2021-08-12", "open": 72.83999633789062, "high": 72.9800033569336, "low": 72.75, "close": 72.93000030517578, "volume": 38779, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446471, "etf_id": 2, "date": "2021-08-13", "open": 73.12000274658203, "high": 73.16500091552734, "low": 72.83999633789062, "close": 72.875, "volume": 40947, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446472, "etf_id": 2, "date": "2021-08-16", "open": 72.61000061035156, "high": 72.78500366210938, "low": 72.38999938964844, "close": 72.625, "volume": 62025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446473, "etf_id": 2, "date": "2021-08-17", "open": 72.6500015258789, "high": 72.94499969482422, "low": 72.5, "close": 72.87000274658203, "volume": 58765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446474, "etf_id": 2, "date": "2021-08-18", "open": 72.88999938964844, "high": 72.94499969482422, "low": 72.69999694824219, "close": 72.86000061035156, "volume": 43396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446475, "etf_id": 2, "date": "2021-08-19", "open": 71.76499938964844, "high": 72.20999908447266, "low": 71.41999816894531, "close": 72.08999633789062, "volume": 118430, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446476, "etf_id": 2, "date": "2021-08-20", "open": 72.02999877929688, "high": 72.62999725341797, "low": 71.69000244140625, "close": 72.5199966430664, "volume": 75320, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446477, "etf_id": 2, "date": "2021-08-23", "open": 72.79000091552734, "high": 73.09500122070312, "low": 72.58999633789062, "close": 73.08000183105469, "volume": 43224, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446478, "etf_id": 2, "date": "2021-08-24", "open": 73.26000213623047, "high": 73.29000091552734, "low": 72.94000244140625, "close": 73.11000061035156, "volume": 57643, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446479, "etf_id": 2, "date": "2021-08-25", "open": 73.2699966430664, "high": 73.2699966430664, "low": 73.11000061035156, "close": 73.22000122070312, "volume": 27257, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446480, "etf_id": 2, "date": "2021-08-26", "open": 72.9800033569336, "high": 73.18000030517578, "low": 72.81999969482422, "close": 72.94499969482422, "volume": 82766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446481, "etf_id": 2, "date": "2021-08-27", "open": 72.875, "high": 73.20999908447266, "low": 72.8499984741211, "close": 73.1500015258789, "volume": 46273, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446482, "etf_id": 2, "date": "2021-08-30", "open": 73.20999908447266, "high": 73.5250015258789, "low": 73.18000030517578, "close": 73.49500274658203, "volume": 88885, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446483, "etf_id": 2, "date": "2021-08-31", "open": 73.5, "high": 73.55000305175781, "low": 73.08999633789062, "close": 73.37999725341797, "volume": 65132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446484, "etf_id": 2, "date": "2021-09-01", "open": 73.625, "high": 73.79499816894531, "low": 73.23999786376953, "close": 73.34500122070312, "volume": 75226, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446485, "etf_id": 2, "date": "2021-09-02", "open": 73.33000183105469, "high": 73.5, "low": 73.30000305175781, "close": 73.4800033569336, "volume": 51452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446486, "etf_id": 2, "date": "2021-09-03", "open": 73.4749984741211, "high": 73.58999633789062, "low": 73.0999984741211, "close": 73.38500213623047, "volume": 54803, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446487, "etf_id": 2, "date": "2021-09-06", "open": 73.61499786376953, "high": 73.8949966430664, "low": 73.61499786376953, "close": 73.83999633789062, "volume": 57874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446488, "etf_id": 2, "date": "2021-09-07", "open": 73.68000030517578, "high": 73.70999908447266, "low": 73.37999725341797, "close": 73.4800033569336, "volume": 59829, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446489, "etf_id": 2, "date": "2021-09-08", "open": 73.3499984741211, "high": 73.5999984741211, "low": 73.07499694824219, "close": 73.19999694824219, "volume": 50336, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446490, "etf_id": 2, "date": "2021-09-09", "open": 72.93499755859375, "high": 73.66000366210938, "low": 72.86000061035156, "close": 73.33499908447266, "volume": 66876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446491, "etf_id": 2, "date": "2021-09-10", "open": 73.2750015258789, "high": 73.52999877929688, "low": 72.9000015258789, "close": 72.95999908447266, "volume": 121716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446492, "etf_id": 2, "date": "2021-09-13", "open": 73.24500274658203, "high": 73.44499969482422, "low": 72.79000091552734, "close": 72.88500213623047, "volume": 46531, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446493, "etf_id": 2, "date": "2021-09-14", "open": 72.8949966430664, "high": 73.13999938964844, "low": 72.61000061035156, "close": 72.79000091552734, "volume": 54414, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446494, "etf_id": 2, "date": "2021-09-15", "open": 72.75, "high": 72.75499725341797, "low": 72.41000366210938, "close": 72.5999984741211, "volume": 81903, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446495, "etf_id": 2, "date": "2021-09-16", "open": 73.06999969482422, "high": 73.41999816894531, "low": 72.81999969482422, "close": 72.95999908447266, "volume": 50551, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446496, "etf_id": 2, "date": "2021-09-17", "open": 73.29000091552734, "high": 73.30000305175781, "low": 72.66500091552734, "close": 72.69999694824219, "volume": 37466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446497, "etf_id": 2, "date": "2021-09-20", "open": 71.93000030517578, "high": 72.02999877929688, "low": 71.2750015258789, "close": 71.43000030517578, "volume": 171273, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446498, "etf_id": 2, "date": "2021-09-21", "open": 71.91000366210938, "high": 72.2750015258789, "low": 71.55999755859375, "close": 71.97000122070312, "volume": 93945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446499, "etf_id": 2, "date": "2021-09-22", "open": 72.04000091552734, "high": 72.31999969482422, "low": 71.80999755859375, "close": 72.31999969482422, "volume": 67639, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446500, "etf_id": 2, "date": "2021-09-23", "open": 72.68000030517578, "high": 73.08000183105469, "low": 72.5199966430664, "close": 72.93000030517578, "volume": 53371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446501, "etf_id": 2, "date": "2021-09-24", "open": 72.63999938964844, "high": 73.05500030517578, "low": 72.58999633789062, "close": 72.86000061035156, "volume": 67773, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446502, "etf_id": 2, "date": "2021-09-27", "open": 73.41000366210938, "high": 73.43000030517578, "low": 72.83000183105469, "close": 72.93499755859375, "volume": 48129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446503, "etf_id": 2, "date": "2021-09-28", "open": 72.69999694824219, "high": 72.7699966430664, "low": 71.54000091552734, "close": 71.55999755859375, "volume": 75695, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446504, "etf_id": 2, "date": "2021-09-29", "open": 71.84500122070312, "high": 72.30000305175781, "low": 71.80000305175781, "close": 72.13500213623047, "volume": 67338, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446505, "etf_id": 2, "date": "2021-09-30", "open": 72.55000305175781, "high": 72.5999984741211, "low": 71.94999694824219, "close": 72, "volume": 32041, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446506, "etf_id": 2, "date": "2021-10-01", "open": 70.9000015258789, "high": 71.77999877929688, "low": 70.75, "close": 71.5250015258789, "volume": 92053, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446507, "etf_id": 2, "date": "2021-10-04", "open": 71.43499755859375, "high": 71.69499969482422, "low": 70.72000122070312, "close": 70.72000122070312, "volume": 65960, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446508, "etf_id": 2, "date": "2021-10-05", "open": 71.13500213623047, "high": 72.04000091552734, "low": 71.04000091552734, "close": 71.93000030517578, "volume": 47973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446509, "etf_id": 2, "date": "2021-10-06", "open": 71.33499908447266, "high": 71.65499877929688, "low": 70.875, "close": 71.44999694824219, "volume": 58466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446510, "etf_id": 2, "date": "2021-10-07", "open": 72.46499633789062, "high": 73.0999984741211, "low": 72.30500030517578, "close": 73.01499938964844, "volume": 72037, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446511, "etf_id": 2, "date": "2021-10-08", "open": 72.91500091552734, "high": 72.9749984741211, "low": 72.57499694824219, "close": 72.69499969482422, "volume": 60596, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446512, "etf_id": 2, "date": "2021-10-11", "open": 72.33999633789062, "high": 72.92500305175781, "low": 72.27999877929688, "close": 72.8499984741211, "volume": 70771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446513, "etf_id": 2, "date": "2021-10-12", "open": 71.72000122070312, "high": 72.58000183105469, "low": 71.5999984741211, "close": 72.375, "volume": 31594, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446514, "etf_id": 2, "date": "2021-10-13", "open": 72.05000305175781, "high": 72.47000122070312, "low": 71.93499755859375, "close": 72.18000030517578, "volume": 38044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446515, "etf_id": 2, "date": "2021-10-14", "open": 72.69000244140625, "high": 73.37000274658203, "low": 72.61000061035156, "close": 73.36499786376953, "volume": 63887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446516, "etf_id": 2, "date": "2021-10-15", "open": 73.5999984741211, "high": 74, "low": 73.52999877929688, "close": 73.93000030517578, "volume": 80079, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446517, "etf_id": 2, "date": "2021-10-18", "open": 73.83000183105469, "high": 73.98999786376953, "low": 73.47000122070312, "close": 73.94499969482422, "volume": 95541, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446518, "etf_id": 2, "date": "2021-10-19", "open": 74, "high": 74.33499908447266, "low": 73.9000015258789, "close": 74.31500244140625, "volume": 80332, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446519, "etf_id": 2, "date": "2021-10-20", "open": 74.25499725341797, "high": 74.62000274658203, "low": 74.25, "close": 74.56999969482422, "volume": 99767, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446520, "etf_id": 2, "date": "2021-10-21", "open": 74.25, "high": 74.6050033569336, "low": 74.25, "close": 74.43499755859375, "volume": 50227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446521, "etf_id": 2, "date": "2021-10-22", "open": 74.6500015258789, "high": 74.96499633789062, "low": 74.5999984741211, "close": 74.62000274658203, "volume": 74037, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446522, "etf_id": 2, "date": "2021-10-25", "open": 74.69000244140625, "high": 75.06500244140625, "low": 74.5999984741211, "close": 75.0199966430664, "volume": 83182, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446523, "etf_id": 2, "date": "2021-10-26", "open": 75.4000015258789, "high": 75.69999694824219, "low": 75.30999755859375, "close": 75.58999633789062, "volume": 74213, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446524, "etf_id": 2, "date": "2021-10-27", "open": 75.37000274658203, "high": 75.3949966430664, "low": 75.05500030517578, "close": 75.25, "volume": 89061, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446525, "etf_id": 2, "date": "2021-10-28", "open": 75, "high": 75.25499725341797, "low": 74.80999755859375, "close": 75.01000213623047, "volume": 259808, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446526, "etf_id": 2, "date": "2021-10-29", "open": 74.7249984741211, "high": 75.74500274658203, "low": 74.66999816894531, "close": 75.74500274658203, "volume": 77112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446527, "etf_id": 2, "date": "2021-11-01", "open": 75.96499633789062, "high": 76.19000244140625, "low": 75.76000213623047, "close": 75.875, "volume": 71851, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446528, "etf_id": 2, "date": "2021-11-02", "open": 75.77999877929688, "high": 76.20999908447266, "low": 75.75499725341797, "close": 76.1500015258789, "volume": 44932, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446529, "etf_id": 2, "date": "2021-11-03", "open": 76.12999725341797, "high": 76.23500061035156, "low": 76.04499816894531, "close": 76.12999725341797, "volume": 154213, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446530, "etf_id": 2, "date": "2021-11-04", "open": 76.84500122070312, "high": 77.13999938964844, "low": 76.75, "close": 76.91500091552734, "volume": 77779, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446531, "etf_id": 2, "date": "2021-11-05", "open": 76.9800033569336, "high": 77.72000122070312, "low": 76.95500183105469, "close": 77.33499908447266, "volume": 46818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446532, "etf_id": 2, "date": "2021-11-08", "open": 77.1050033569336, "high": 77.36499786376953, "low": 77.03500366210938, "close": 77.13500213623047, "volume": 66173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446533, "etf_id": 2, "date": "2021-11-09", "open": 76.91000366210938, "high": 77.21499633789062, "low": 76.69000244140625, "close": 76.875, "volume": 66319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446534, "etf_id": 2, "date": "2021-11-10", "open": 77.00499725341797, "high": 77.26000213623047, "low": 76.71499633789062, "close": 77.1449966430664, "volume": 72025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446535, "etf_id": 2, "date": "2021-11-11", "open": 77.08999633789062, "high": 77.33000183105469, "low": 77.0199966430664, "close": 77.23500061035156, "volume": 55554, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446536, "etf_id": 2, "date": "2021-11-12", "open": 77.31999969482422, "high": 77.7300033569336, "low": 77.26000213623047, "close": 77.70500183105469, "volume": 52163, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446537, "etf_id": 2, "date": "2021-11-15", "open": 77.84500122070312, "high": 78.0999984741211, "low": 77.76000213623047, "close": 78.06500244140625, "volume": 53416, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446538, "etf_id": 2, "date": "2021-11-16", "open": 78.30000305175781, "high": 78.75, "low": 78.18000030517578, "close": 78.72000122070312, "volume": 79234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446539, "etf_id": 2, "date": "2021-11-17", "open": 78.83000183105469, "high": 78.8499984741211, "low": 78.5199966430664, "close": 78.69000244140625, "volume": 50361, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446540, "etf_id": 2, "date": "2021-11-18", "open": 78.61000061035156, "high": 78.79000091552734, "low": 78.06999969482422, "close": 78.4000015258789, "volume": 76008, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446541, "etf_id": 2, "date": "2021-11-19", "open": 78.83000183105469, "high": 79.00499725341797, "low": 78.55000305175781, "close": 78.68499755859375, "volume": 122401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446542, "etf_id": 2, "date": "2021-11-22", "open": 79.0250015258789, "high": 79.42500305175781, "low": 78.83000183105469, "close": 79.12999725341797, "volume": 73214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446543, "etf_id": 2, "date": "2021-11-23", "open": 78.36499786376953, "high": 78.72000122070312, "low": 77.9000015258789, "close": 78.06999969482422, "volume": 102515, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446544, "etf_id": 2, "date": "2021-11-24", "open": 78.45999908447266, "high": 78.80000305175781, "low": 78.1500015258789, "close": 78.76499938964844, "volume": 56961, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446545, "etf_id": 2, "date": "2021-11-25", "open": 79.00499725341797, "high": 79.06999969482422, "low": 78.80999755859375, "close": 78.96499633789062, "volume": 43433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446546, "etf_id": 2, "date": "2021-11-26", "open": 77.0999984741211, "high": 77.32499694824219, "low": 76.16999816894531, "close": 76.23999786376953, "volume": 178578, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446547, "etf_id": 2, "date": "2021-11-29", "open": 77.29499816894531, "high": 77.49500274658203, "low": 76.9000015258789, "close": 77.19000244140625, "volume": 129455, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446548, "etf_id": 2, "date": "2021-11-30", "open": 76.23999786376953, "high": 76.69999694824219, "low": 75.72000122070312, "close": 76.32499694824219, "volume": 183884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446549, "etf_id": 2, "date": "2021-12-01", "open": 76.3550033569336, "high": 77.0999984741211, "low": 76.26000213623047, "close": 76.9800033569336, "volume": 98376, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446550, "etf_id": 2, "date": "2021-12-02", "open": 75.48999786376953, "high": 76, "low": 74.8499984741211, "close": 75.63500213623047, "volume": 167664, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446551, "etf_id": 2, "date": "2021-12-03", "open": 76.28500366210938, "high": 76.53500366210938, "low": 75.12000274658203, "close": 75.41000366210938, "volume": 81652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446552, "etf_id": 2, "date": "2021-12-06", "open": 75.98500061035156, "high": 76.42500305175781, "low": 75.37000274658203, "close": 76.28500366210938, "volume": 70130, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446553, "etf_id": 2, "date": "2021-12-07", "open": 77.06999969482422, "high": 78.3499984741211, "low": 77.02999877929688, "close": 78.32499694824219, "volume": 64086, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446554, "etf_id": 2, "date": "2021-12-08", "open": 78.16999816894531, "high": 78.46499633789062, "low": 77.56500244140625, "close": 77.69999694824219, "volume": 62188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446555, "etf_id": 2, "date": "2021-12-09", "open": 77.93000030517578, "high": 77.98999786376953, "low": 77.66999816894531, "close": 77.98999786376953, "volume": 41902, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446556, "etf_id": 2, "date": "2021-12-10", "open": 77.61000061035156, "high": 78.16999816894531, "low": 77.4000015258789, "close": 77.5199966430664, "volume": 48363, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446557, "etf_id": 2, "date": "2021-12-13", "open": 78.11499786376953, "high": 78.47000122070312, "low": 77.33000183105469, "close": 77.41000366210938, "volume": 55978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446558, "etf_id": 2, "date": "2021-12-14", "open": 77.7300033569336, "high": 77.77999877929688, "low": 76.58499908447266, "close": 76.6500015258789, "volume": 103463, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446559, "etf_id": 2, "date": "2021-12-15", "open": 77.08999633789062, "high": 77.18000030517578, "low": 76.70999908447266, "close": 76.7699966430664, "volume": 50912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446560, "etf_id": 2, "date": "2021-12-16", "open": 78.16000366210938, "high": 78.61499786376953, "low": 77.6500015258789, "close": 77.8499984741211, "volume": 79332, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446561, "etf_id": 2, "date": "2021-12-17", "open": 77.24500274658203, "high": 77.54000091552734, "low": 76.38999938964844, "close": 77.19000244140625, "volume": 102347, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446562, "etf_id": 2, "date": "2021-12-20", "open": 75.80000305175781, "high": 76.18499755859375, "low": 75.44000244140625, "close": 75.48999786376953, "volume": 115398, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446563, "etf_id": 2, "date": "2021-12-21", "open": 76.44000244140625, "high": 76.82499694824219, "low": 76.22000122070312, "close": 76.76000213623047, "volume": 68289, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446564, "etf_id": 2, "date": "2021-12-22", "open": 77.26499938964844, "high": 77.51000213623047, "low": 76.94999694824219, "close": 77.48999786376953, "volume": 66048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446565, "etf_id": 2, "date": "2021-12-23", "open": 77.8499984741211, "high": 78.44999694824219, "low": 77.79000091552734, "close": 78.41000366210938, "volume": 165209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446566, "etf_id": 2, "date": "2021-12-24", "open": 78.30000305175781, "high": 78.5, "low": 78.19999694824219, "close": 78.43000030517578, "volume": 31602, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446567, "etf_id": 2, "date": "2021-12-27", "open": 78.19000244140625, "high": 78.94999694824219, "low": 78.19000244140625, "close": 78.88999938964844, "volume": 74807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446568, "etf_id": 2, "date": "2021-12-28", "open": 79.18499755859375, "high": 79.62999725341797, "low": 79.13500213623047, "close": 79.3499984741211, "volume": 51489, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446569, "etf_id": 2, "date": "2021-12-29", "open": 79.41999816894531, "high": 79.5999984741211, "low": 78.72000122070312, "close": 78.91999816894531, "volume": 39633, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446570, "etf_id": 2, "date": "2021-12-30", "open": 79.23999786376953, "high": 79.45999908447266, "low": 79.125, "close": 79.33499908447266, "volume": 66354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446571, "etf_id": 2, "date": "2021-12-31", "open": 79.0250015258789, "high": 79.12999725341797, "low": 78.83499908447266, "close": 78.9800033569336, "volume": 49790, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446572, "etf_id": 2, "date": "2022-01-03", "open": 79.04499816894531, "high": 79.3499984741211, "low": 78.73500061035156, "close": 79.13999938964844, "volume": 94677, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446573, "etf_id": 2, "date": "2022-01-04", "open": 79.69999694824219, "high": 79.9800033569336, "low": 79.28500366210938, "close": 79.49500274658203, "volume": 103989, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446574, "etf_id": 2, "date": "2022-01-05", "open": 79.43000030517578, "high": 79.55000305175781, "low": 79.0999984741211, "close": 79.26000213623047, "volume": 59791, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446575, "etf_id": 2, "date": "2022-01-06", "open": 78.08999633789062, "high": 78.2249984741211, "low": 77.48999786376953, "close": 78.08000183105469, "volume": 151894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446576, "etf_id": 2, "date": "2022-01-07", "open": 77.88999938964844, "high": 78.13999938964844, "low": 77.15499877929688, "close": 77.4749984741211, "volume": 84276, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446577, "etf_id": 2, "date": "2022-01-10", "open": 77.74500274658203, "high": 77.75, "low": 76.08999633789062, "close": 76.48500061035156, "volume": 113398, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446578, "etf_id": 2, "date": "2022-01-11", "open": 77.43499755859375, "high": 77.7699966430664, "low": 76.98999786376953, "close": 77.4000015258789, "volume": 93856, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446579, "etf_id": 2, "date": "2022-01-12", "open": 78.04000091552734, "high": 78.24500274658203, "low": 77.58499908447266, "close": 77.80500030517578, "volume": 73205, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446580, "etf_id": 2, "date": "2022-01-13", "open": 77.44000244140625, "high": 77.87999725341797, "low": 77.37000274658203, "close": 77.54499816894531, "volume": 83833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446581, "etf_id": 2, "date": "2022-01-14", "open": 76.5999984741211, "high": 76.875, "low": 76.16000366210938, "close": 76.49500274658203, "volume": 165042, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446582, "etf_id": 2, "date": "2022-01-17", "open": 76.83499908447266, "high": 77.20500183105469, "low": 76.75, "close": 77.125, "volume": 57941, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446583, "etf_id": 2, "date": "2022-01-18", "open": 76.6449966430664, "high": 76.6449966430664, "low": 76.06999969482422, "close": 76.2699966430664, "volume": 85881, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446584, "etf_id": 2, "date": "2022-01-19", "open": 75.70999908447266, "high": 76.5999984741211, "low": 75.6449966430664, "close": 75.95500183105469, "volume": 84498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446585, "etf_id": 2, "date": "2022-01-20", "open": 75.80500030517578, "high": 76.61499786376953, "low": 75.55000305175781, "close": 76.57499694824219, "volume": 100843, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446586, "etf_id": 2, "date": "2022-01-21", "open": 74.91000366210938, "high": 75.03500366210938, "low": 73.87999725341797, "close": 74.80500030517578, "volume": 227127, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446587, "etf_id": 2, "date": "2022-01-24", "open": 74.05999755859375, "high": 74.25, "low": 71.65499877929688, "close": 71.75, "volume": 379298, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446588, "etf_id": 2, "date": "2022-01-25", "open": 72.8550033569336, "high": 73.44999694824219, "low": 72.05000305175781, "close": 72.54499816894531, "volume": 314800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446589, "etf_id": 2, "date": "2022-01-26", "open": 73.31500244140625, "high": 74.4800033569336, "low": 73.30000305175781, "close": 74.02999877929688, "volume": 139571, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446590, "etf_id": 2, "date": "2022-01-27", "open": 72.76000213623047, "high": 74.80000305175781, "low": 72.66500091552734, "close": 74.42500305175781, "volume": 151434, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.471Z" }, { "id": 207446591, "etf_id": 2, "date": "2022-01-28", "open": 73.71499633789062, "high": 73.73999786376953, "low": 72.43000030517578, "close": 73.44499969482422, "volume": 177835, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446592, "etf_id": 2, "date": "2022-01-31", "open": 74.58999633789062, "high": 75.08000183105469, "low": 74.19999694824219, "close": 74.99500274658203, "volume": 109252, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446593, "etf_id": 2, "date": "2022-02-01", "open": 75.36000061035156, "high": 75.68499755859375, "low": 75.02999877929688, "close": 75.62999725341797, "volume": 100125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446594, "etf_id": 2, "date": "2022-02-02", "open": 76.11499786376953, "high": 76.42500305175781, "low": 75.77999877929688, "close": 75.80000305175781, "volume": 126064, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446595, "etf_id": 2, "date": "2022-02-03", "open": 75.75, "high": 75.95500183105469, "low": 74.4000015258789, "close": 74.45500183105469, "volume": 87355, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446596, "etf_id": 2, "date": "2022-02-04", "open": 74.5250015258789, "high": 74.625, "low": 73.2249984741211, "close": 73.68000030517578, "volume": 87948, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446597, "etf_id": 2, "date": "2022-02-07", "open": 74.27999877929688, "high": 74.49500274658203, "low": 73.75, "close": 74.12000274658203, "volume": 50517, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446598, "etf_id": 2, "date": "2022-02-08", "open": 74.29499816894531, "high": 74.56500244140625, "low": 73.87999725341797, "close": 74.48999786376953, "volume": 65542, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446599, "etf_id": 2, "date": "2022-02-09", "open": 74.97000122070312, "high": 75.68000030517578, "low": 74.87999725341797, "close": 75.5199966430664, "volume": 68296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446600, "etf_id": 2, "date": "2022-02-10", "open": 75.73500061035156, "high": 75.81500244140625, "low": 74.97000122070312, "close": 75.05500030517578, "volume": 46949, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446601, "etf_id": 2, "date": "2022-02-11", "open": 74.5999984741211, "high": 75.11000061035156, "low": 74.31999969482422, "close": 74.58999633789062, "volume": 73536, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446602, "etf_id": 2, "date": "2022-02-14", "open": 73.76499938964844, "high": 73.98999786376953, "low": 73.0199966430664, "close": 73.83000183105469, "volume": 158284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446603, "etf_id": 2, "date": "2022-02-15", "open": 73.73999786376953, "high": 74.62999725341797, "low": 73.69999694824219, "close": 74.44000244140625, "volume": 84251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446604, "etf_id": 2, "date": "2022-02-16", "open": 74.38999938964844, "high": 74.7300033569336, "low": 74, "close": 74.12999725341797, "volume": 76442, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446605, "etf_id": 2, "date": "2022-02-17", "open": 74.44999694824219, "high": 74.5, "low": 73.5999984741211, "close": 73.81999969482422, "volume": 59327, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446606, "etf_id": 2, "date": "2022-02-18", "open": 73.56999969482422, "high": 73.69000244140625, "low": 72.8499984741211, "close": 72.94000244140625, "volume": 72962, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446607, "etf_id": 2, "date": "2022-02-21", "open": 73.13999938964844, "high": 73.23500061035156, "low": 72.05000305175781, "close": 72.11000061035156, "volume": 79424, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446608, "etf_id": 2, "date": "2022-02-22", "open": 71.65499877929688, "high": 72.81999969482422, "low": 71.43000030517578, "close": 72.29000091552734, "volume": 117073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446609, "etf_id": 2, "date": "2022-02-23", "open": 72.48500061035156, "high": 72.79000091552734, "low": 71.75499725341797, "close": 71.87999725341797, "volume": 81946, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446610, "etf_id": 2, "date": "2022-02-24", "open": 69.82499694824219, "high": 71.2249984741211, "low": 69.66000366210938, "close": 70.91000366210938, "volume": 294204, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446611, "etf_id": 2, "date": "2022-02-25", "open": 71.7750015258789, "high": 73.16999816894531, "low": 71.52999877929688, "close": 73.16999816894531, "volume": 159590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446612, "etf_id": 2, "date": "2022-02-28", "open": 72.90499877929688, "high": 73.67500305175781, "low": 72.51000213623047, "close": 73.54499816894531, "volume": 76345, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446613, "etf_id": 2, "date": "2022-03-01", "open": 73.82499694824219, "high": 73.97000122070312, "low": 72.9000015258789, "close": 73.09500122070312, "volume": 146377, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446614, "etf_id": 2, "date": "2022-03-02", "open": 72.87999725341797, "high": 74.15499877929688, "low": 72.69999694824219, "close": 73.9000015258789, "volume": 65969, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446615, "etf_id": 2, "date": "2022-03-03", "open": 74.16000366210938, "high": 74.61000061035156, "low": 73.5, "close": 73.69999694824219, "volume": 112322, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446616, "etf_id": 2, "date": "2022-03-04", "open": 73.5250015258789, "high": 73.86499786376953, "low": 72.8499984741211, "close": 73.02999877929688, "volume": 156239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446617, "etf_id": 2, "date": "2022-03-07", "open": 72.48500061035156, "high": 73.44499969482422, "low": 72, "close": 72.71499633789062, "volume": 166676, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446618, "etf_id": 2, "date": "2022-03-08", "open": 71.37000274658203, "high": 72.12999725341797, "low": 70.98999786376953, "close": 71.11000061035156, "volume": 140592, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446619, "etf_id": 2, "date": "2022-03-09", "open": 71.75, "high": 72.31999969482422, "low": 71.5999984741211, "close": 72.17500305175781, "volume": 187141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446620, "etf_id": 2, "date": "2022-03-10", "open": 72.33000183105469, "high": 72.43000030517578, "low": 71.2300033569336, "close": 71.69999694824219, "volume": 108624, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446621, "etf_id": 2, "date": "2022-03-11", "open": 72.375, "high": 73.43000030517578, "low": 72.15499877929688, "close": 72.44999694824219, "volume": 115353, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446622, "etf_id": 2, "date": "2022-03-14", "open": 72.30999755859375, "high": 72.5999984741211, "low": 71.5999984741211, "close": 71.65499877929688, "volume": 164604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446623, "etf_id": 2, "date": "2022-03-15", "open": 70.875, "high": 72.36499786376953, "low": 70.48999786376953, "close": 72.30000305175781, "volume": 114531, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446624, "etf_id": 2, "date": "2022-03-16", "open": 73.3550033569336, "high": 73.94499969482422, "low": 73.19999694824219, "close": 73.75, "volume": 192281, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446625, "etf_id": 2, "date": "2022-03-17", "open": 74.1500015258789, "high": 74.18499755859375, "low": 73.58999633789062, "close": 74.0199966430664, "volume": 85985, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446626, "etf_id": 2, "date": "2022-03-18", "open": 74.44999694824219, "high": 75.20999908447266, "low": 74.2750015258789, "close": 75.16500091552734, "volume": 68222, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446627, "etf_id": 2, "date": "2022-03-21", "open": 75.48999786376953, "high": 76.06999969482422, "low": 75.41000366210938, "close": 75.70999908447266, "volume": 79126, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446628, "etf_id": 2, "date": "2022-03-22", "open": 76.12000274658203, "high": 76.61000061035156, "low": 75.9000015258789, "close": 76.51000213623047, "volume": 109045, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446629, "etf_id": 2, "date": "2022-03-23", "open": 76.62000274658203, "high": 76.70500183105469, "low": 76.25, "close": 76.34500122070312, "volume": 55290, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446630, "etf_id": 2, "date": "2022-03-24", "open": 76.36000061035156, "high": 76.58999633789062, "low": 76.1500015258789, "close": 76.30000305175781, "volume": 45985, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446631, "etf_id": 2, "date": "2022-03-25", "open": 76.62999725341797, "high": 77, "low": 76.3499984741211, "close": 76.71499633789062, "volume": 74047, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446632, "etf_id": 2, "date": "2022-03-28", "open": 77.06999969482422, "high": 77.43499755859375, "low": 76.93499755859375, "close": 76.95500183105469, "volume": 81398, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446633, "etf_id": 2, "date": "2022-03-29", "open": 77.54499816894531, "high": 77.8499984741211, "low": 77.1449966430664, "close": 77.51499938964844, "volume": 129527, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446634, "etf_id": 2, "date": "2022-03-30", "open": 77.56500244140625, "high": 77.58999633789062, "low": 77.05000305175781, "close": 77.16999816894531, "volume": 41900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446635, "etf_id": 2, "date": "2022-03-31", "open": 77.08999633789062, "high": 77.44000244140625, "low": 77.0199966430664, "close": 77.0999984741211, "volume": 32940, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446636, "etf_id": 2, "date": "2022-04-01", "open": 76.79000091552734, "high": 77.19999694824219, "low": 76.69999694824219, "close": 76.8550033569336, "volume": 101869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446637, "etf_id": 2, "date": "2022-04-04", "open": 77.0999984741211, "high": 77.7249984741211, "low": 76.82499694824219, "close": 77.67500305175781, "volume": 102719, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446638, "etf_id": 2, "date": "2022-04-05", "open": 77.9749984741211, "high": 78.1500015258789, "low": 77.6500015258789, "close": 77.95500183105469, "volume": 121048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446639, "etf_id": 2, "date": "2022-04-06", "open": 77.6050033569336, "high": 77.69999694824219, "low": 76.22000122070312, "close": 76.44999694824219, "volume": 154451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446640, "etf_id": 2, "date": "2022-04-07", "open": 76.5999984741211, "high": 77.0250015258789, "low": 76.22000122070312, "close": 76.25, "volume": 220759, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446641, "etf_id": 2, "date": "2022-04-08", "open": 77.33000183105469, "high": 77.56500244140625, "low": 76.90499877929688, "close": 77.30500030517578, "volume": 71294, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446642, "etf_id": 2, "date": "2022-04-11", "open": 76.80500030517578, "high": 76.80500030517578, "low": 76.0199966430664, "close": 76.15499877929688, "volume": 71354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446643, "etf_id": 2, "date": "2022-04-12", "open": 75.5999984741211, "high": 76.63999938964844, "low": 75.41000366210938, "close": 76.55999755859375, "volume": 61426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446644, "etf_id": 2, "date": "2022-04-13", "open": 76.21499633789062, "high": 76.33499908447266, "low": 75.7699966430664, "close": 76.22000122070312, "volume": 80849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446645, "etf_id": 2, "date": "2022-04-14", "open": 76.25, "high": 76.98999786376953, "low": 76.0999984741211, "close": 76.68000030517578, "volume": 58458, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446646, "etf_id": 2, "date": "2022-04-19", "open": 76.26000213623047, "high": 76.8499984741211, "low": 75.62999725341797, "close": 76.74500274658203, "volume": 71994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446647, "etf_id": 2, "date": "2022-04-20", "open": 76.61000061035156, "high": 77.25, "low": 76.56500244140625, "close": 76.87999725341797, "volume": 131404, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446648, "etf_id": 2, "date": "2022-04-21", "open": 76.72000122070312, "high": 77.2750015258789, "low": 76.58999633789062, "close": 76.87999725341797, "volume": 57720, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446649, "etf_id": 2, "date": "2022-04-22", "open": 75.81500244140625, "high": 76.01000213623047, "low": 75.06500244140625, "close": 75.06500244140625, "volume": 85261, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446650, "etf_id": 2, "date": "2022-04-25", "open": 73.66000366210938, "high": 74.2300033569336, "low": 73.48500061035156, "close": 73.70500183105469, "volume": 227859, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446651, "etf_id": 2, "date": "2022-04-26", "open": 74.80000305175781, "high": 74.93000030517578, "low": 73.75, "close": 73.80999755859375, "volume": 89441, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446652, "etf_id": 2, "date": "2022-04-27", "open": 73.79499816894531, "high": 74.70999908447266, "low": 73.44499969482422, "close": 74.4749984741211, "volume": 98693, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446653, "etf_id": 2, "date": "2022-04-28", "open": 75, "high": 75.51499938964844, "low": 74.44000244140625, "close": 74.87999725341797, "volume": 142509, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446654, "etf_id": 2, "date": "2022-04-29", "open": 75.55000305175781, "high": 75.83000183105469, "low": 74.7699966430664, "close": 75.05999755859375, "volume": 51564, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446655, "etf_id": 2, "date": "2022-05-02", "open": 73.9000015258789, "high": 74.49500274658203, "low": 73.19999694824219, "close": 73.44499969482422, "volume": 118357, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446656, "etf_id": 2, "date": "2022-05-03", "open": 74.08499908447266, "high": 74.5, "low": 73.6500015258789, "close": 74.5, "volume": 85286, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446657, "etf_id": 2, "date": "2022-05-04", "open": 74.43000030517578, "high": 74.4800033569336, "low": 73.52999877929688, "close": 73.52999877929688, "volume": 74514, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446658, "etf_id": 2, "date": "2022-05-05", "open": 75.5250015258789, "high": 75.55999755859375, "low": 73.5999984741211, "close": 73.70500183105469, "volume": 161610, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446659, "etf_id": 2, "date": "2022-05-06", "open": 73.56999969482422, "high": 73.61000061035156, "low": 71.77999877929688, "close": 72.69999694824219, "volume": 205920, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446660, "etf_id": 2, "date": "2022-05-09", "open": 72.46499633789062, "high": 72.59500122070312, "low": 70.79000091552734, "close": 70.79499816894531, "volume": 177575, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446661, "etf_id": 2, "date": "2022-05-10", "open": 71.05500030517578, "high": 71.69999694824219, "low": 70.25, "close": 70.33000183105469, "volume": 180191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446662, "etf_id": 2, "date": "2022-05-11", "open": 70.88500213623047, "high": 71.58000183105469, "low": 70.05000305175781, "close": 71.25, "volume": 120687, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446663, "etf_id": 2, "date": "2022-05-12", "open": 69.71499633789062, "high": 71.08000183105469, "low": 69.54499816894531, "close": 70.5999984741211, "volume": 350471, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446664, "etf_id": 2, "date": "2022-05-13", "open": 71.23999786376953, "high": 72.44000244140625, "low": 71.1500015258789, "close": 72.29000091552734, "volume": 64527, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446665, "etf_id": 2, "date": "2022-05-16", "open": 72.00499725341797, "high": 72.3550033569336, "low": 71.75, "close": 72.07499694824219, "volume": 50449, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446666, "etf_id": 2, "date": "2022-05-17", "open": 72.34500122070312, "high": 73.06999969482422, "low": 71.87999725341797, "close": 72.375, "volume": 59967, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446667, "etf_id": 2, "date": "2022-05-18", "open": 72.66500091552734, "high": 72.73999786376953, "low": 71.30999755859375, "close": 71.3550033569336, "volume": 37429, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446668, "etf_id": 2, "date": "2022-05-19", "open": 70.51499938964844, "high": 70.5999984741211, "low": 69.47000122070312, "close": 70.02999877929688, "volume": 193062, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446669, "etf_id": 2, "date": "2022-05-20", "open": 70.33999633789062, "high": 71.3550033569336, "low": 69.5999984741211, "close": 69.80500030517578, "volume": 182804, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446670, "etf_id": 2, "date": "2022-05-23", "open": 70.68000030517578, "high": 70.82499694824219, "low": 69.77999877929688, "close": 70.62999725341797, "volume": 115351, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446671, "etf_id": 2, "date": "2022-05-24", "open": 69.5999984741211, "high": 69.96499633789062, "low": 68.8499984741211, "close": 68.98999786376953, "volume": 140780, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446672, "etf_id": 2, "date": "2022-05-25", "open": 70.27999877929688, "high": 70.57499694824219, "low": 69.7249984741211, "close": 70.2699966430664, "volume": 94557, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446673, "etf_id": 2, "date": "2022-05-26", "open": 70.4749984741211, "high": 71.47000122070312, "low": 70.44000244140625, "close": 71.31500244140625, "volume": 112481, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446674, "etf_id": 2, "date": "2022-05-27", "open": 71.44999694824219, "high": 72.69999694824219, "low": 71.30999755859375, "close": 72.69999694824219, "volume": 96309, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446675, "etf_id": 2, "date": "2022-05-30", "open": 73.44999694824219, "high": 73.6449966430664, "low": 72.98999786376953, "close": 73.1449966430664, "volume": 81561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446676, "etf_id": 2, "date": "2022-05-31", "open": 72.875, "high": 73.15499877929688, "low": 72.4000015258789, "close": 72.48999786376953, "volume": 108175, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446677, "etf_id": 2, "date": "2022-06-01", "open": 72.95999908447266, "high": 73.20500183105469, "low": 72.30000305175781, "close": 72.41500091552734, "volume": 147741, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446678, "etf_id": 2, "date": "2022-06-02", "open": 72.54000091552734, "high": 72.75, "low": 72, "close": 72.56999969482422, "volume": 53233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446679, "etf_id": 2, "date": "2022-06-03", "open": 73.17500305175781, "high": 73.20500183105469, "low": 72.18000030517578, "close": 72.29000091552734, "volume": 158370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446680, "etf_id": 2, "date": "2022-06-06", "open": 72.79499816894531, "high": 73.45999908447266, "low": 72.69999694824219, "close": 72.98999786376953, "volume": 73738, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446681, "etf_id": 2, "date": "2022-06-07", "open": 72.40499877929688, "high": 72.9000015258789, "low": 72.19000244140625, "close": 72.70999908447266, "volume": 49753, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446682, "etf_id": 2, "date": "2022-06-08", "open": 73.01499938964844, "high": 73.1050033569336, "low": 72.44999694824219, "close": 72.84500122070312, "volume": 31108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446683, "etf_id": 2, "date": "2022-06-09", "open": 72.34500122070312, "high": 72.87999725341797, "low": 71.80000305175781, "close": 72.16000366210938, "volume": 67010, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446684, "etf_id": 2, "date": "2022-06-10", "open": 71.3550033569336, "high": 71.79499816894531, "low": 69.94999694824219, "close": 69.9749984741211, "volume": 201371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446685, "etf_id": 2, "date": "2022-06-13", "open": 69.05000305175781, "high": 69.19499969482422, "low": 67.94499969482422, "close": 68.27999877929688, "volume": 193873, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446686, "etf_id": 2, "date": "2022-06-14", "open": 68.63999938964844, "high": 68.74500274658203, "low": 67.62000274658203, "close": 67.76499938964844, "volume": 111641, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446687, "etf_id": 2, "date": "2022-06-15", "open": 67.66500091552734, "high": 68.58999633789062, "low": 67.44999694824219, "close": 68.2750015258789, "volume": 101957, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446688, "etf_id": 2, "date": "2022-06-16", "open": 68.08499908447266, "high": 68.12000274658203, "low": 65.94499969482422, "close": 66.19000244140625, "volume": 227253, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446689, "etf_id": 2, "date": "2022-06-17", "open": 66.30500030517578, "high": 66.83999633789062, "low": 65.80000305175781, "close": 66.29499816894531, "volume": 153438, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446690, "etf_id": 2, "date": "2022-06-20", "open": 66.24500274658203, "high": 66.625, "low": 66.03500366210938, "close": 66.625, "volume": 41720, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446691, "etf_id": 2, "date": "2022-06-21", "open": 66.88500213623047, "high": 67.48999786376953, "low": 66.75, "close": 67.37000274658203, "volume": 79239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446692, "etf_id": 2, "date": "2022-06-22", "open": 66.69000244140625, "high": 67.48999786376953, "low": 66.30000305175781, "close": 67.26000213623047, "volume": 111903, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446693, "etf_id": 2, "date": "2022-06-23", "open": 66.78500366210938, "high": 67.83999633789062, "low": 66.69999694824219, "close": 67.41500091552734, "volume": 66007, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446694, "etf_id": 2, "date": "2022-06-24", "open": 67.94000244140625, "high": 69.05500030517578, "low": 67.93000030517578, "close": 68.99500274658203, "volume": 111040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446695, "etf_id": 2, "date": "2022-06-27", "open": 69.45999908447266, "high": 69.86000061035156, "low": 68.95500183105469, "close": 69.2249984741211, "volume": 111053, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446696, "etf_id": 2, "date": "2022-06-28", "open": 69.58999633789062, "high": 70.23500061035156, "low": 69.13999938964844, "close": 69.19000244140625, "volume": 49824, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446697, "etf_id": 2, "date": "2022-06-29", "open": 68.41999816894531, "high": 68.82499694824219, "low": 68.12999725341797, "close": 68.58000183105469, "volume": 81045, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446698, "etf_id": 2, "date": "2022-06-30", "open": 67.875, "high": 68.25, "low": 67.4000015258789, "close": 67.90499877929688, "volume": 86419, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446699, "etf_id": 2, "date": "2022-07-01", "open": 67.28500366210938, "high": 68.66000366210938, "low": 67.28500366210938, "close": 68.20500183105469, "volume": 135093, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446700, "etf_id": 2, "date": "2022-07-04", "open": 68.55999755859375, "high": 68.79499816894531, "low": 68.37000274658203, "close": 68.63999938964844, "volume": 60094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446701, "etf_id": 2, "date": "2022-07-05", "open": 68.99500274658203, "high": 69.33000183105469, "low": 68.30000305175781, "close": 68.41000366210938, "volume": 90979, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446702, "etf_id": 2, "date": "2022-07-06", "open": 69.65499877929688, "high": 70.47000122070312, "low": 69.5, "close": 69.9000015258789, "volume": 41407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446703, "etf_id": 2, "date": "2022-07-07", "open": 70.48999786376953, "high": 71.36499786376953, "low": 70.37000274658203, "close": 71.30500030517578, "volume": 74775, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446704, "etf_id": 2, "date": "2022-07-08", "open": 71.3550033569336, "high": 71.9000015258789, "low": 71.12000274658203, "close": 71.80000305175781, "volume": 96681, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446705, "etf_id": 2, "date": "2022-07-11", "open": 71.13500213623047, "high": 71.80000305175781, "low": 71.0999984741211, "close": 71.32499694824219, "volume": 57086, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446706, "etf_id": 2, "date": "2022-07-12", "open": 71.20500183105469, "high": 71.62000274658203, "low": 70.9800033569336, "close": 71.49500274658203, "volume": 58086, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446707, "etf_id": 2, "date": "2022-07-13", "open": 71.18499755859375, "high": 71.90499877929688, "low": 69.9000015258789, "close": 70.4000015258789, "volume": 51009, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446708, "etf_id": 2, "date": "2022-07-14", "open": 70.57499694824219, "high": 70.6050033569336, "low": 69.5, "close": 69.79499816894531, "volume": 179397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446709, "etf_id": 2, "date": "2022-07-15", "open": 70.23500061035156, "high": 71.15499877929688, "low": 70.13999938964844, "close": 71.06999969482422, "volume": 47019, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446710, "etf_id": 2, "date": "2022-07-18", "open": 71.44000244140625, "high": 71.83000183105469, "low": 71.11000061035156, "close": 71.36499786376953, "volume": 56910, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446711, "etf_id": 2, "date": "2022-07-19", "open": 70.68000030517578, "high": 71.46499633789062, "low": 70.08499908447266, "close": 71.46499633789062, "volume": 92031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446712, "etf_id": 2, "date": "2022-07-20", "open": 71.95500183105469, "high": 72.45500183105469, "low": 71.69999694824219, "close": 72.42500305175781, "volume": 62270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446713, "etf_id": 2, "date": "2022-07-21", "open": 72.32499694824219, "high": 72.59500122070312, "low": 71.9000015258789, "close": 72.59500122070312, "volume": 59361, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446714, "etf_id": 2, "date": "2022-07-22", "open": 72.78500366210938, "high": 73.36499786376953, "low": 72.58000183105469, "close": 72.58000183105469, "volume": 82236, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446715, "etf_id": 2, "date": "2022-07-25", "open": 72.50499725341797, "high": 72.77999877929688, "low": 72.15499877929688, "close": 72.58000183105469, "volume": 85198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446716, "etf_id": 2, "date": "2022-07-26", "open": 72.43000030517578, "high": 72.9749984741211, "low": 72.30000305175781, "close": 72.46499633789062, "volume": 70846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446717, "etf_id": 2, "date": "2022-07-27", "open": 72.82499694824219, "high": 73.30000305175781, "low": 72.59500122070312, "close": 73.19499969482422, "volume": 41359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446718, "etf_id": 2, "date": "2022-07-28", "open": 73.38999938964844, "high": 74.23999786376953, "low": 73.16999816894531, "close": 74.16000366210938, "volume": 80160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446719, "etf_id": 2, "date": "2022-07-29", "open": 74.50499725341797, "high": 75.3499984741211, "low": 74.5, "close": 74.84500122070312, "volume": 104084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446720, "etf_id": 2, "date": "2022-08-01", "open": 75.02999877929688, "high": 75.25, "low": 74.58000183105469, "close": 74.9800033569336, "volume": 93837, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446721, "etf_id": 2, "date": "2022-08-02", "open": 74.5999984741211, "high": 75.19499969482422, "low": 74.33000183105469, "close": 74.99500274658203, "volume": 66820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446722, "etf_id": 2, "date": "2022-08-03", "open": 74.93000030517578, "high": 75.77999877929688, "low": 74.77999877929688, "close": 75.7300033569336, "volume": 76692, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446723, "etf_id": 2, "date": "2022-08-04", "open": 75.7249984741211, "high": 76.07499694824219, "low": 75.34500122070312, "close": 75.47000122070312, "volume": 64008, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446724, "etf_id": 2, "date": "2022-08-05", "open": 75.53500366210938, "high": 75.73500061035156, "low": 75.0999984741211, "close": 75.33000183105469, "volume": 46258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446725, "etf_id": 2, "date": "2022-08-08", "open": 75.92500305175781, "high": 76.30000305175781, "low": 75.63999938964844, "close": 75.83499908447266, "volume": 73876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446726, "etf_id": 2, "date": "2022-08-09", "open": 75.61000061035156, "high": 75.67500305175781, "low": 74.8499984741211, "close": 75.05000305175781, "volume": 103411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446727, "etf_id": 2, "date": "2022-08-10", "open": 74.92500305175781, "high": 75.75, "low": 74.80000305175781, "close": 75.69999694824219, "volume": 52894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446728, "etf_id": 2, "date": "2022-08-11", "open": 76.2249984741211, "high": 76.51499938964844, "low": 75.91500091552734, "close": 76.15499877929688, "volume": 67101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446729, "etf_id": 2, "date": "2022-08-12", "open": 76.18499755859375, "high": 76.9000015258789, "low": 76.1500015258789, "close": 76.88999938964844, "volume": 56448, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446730, "etf_id": 2, "date": "2022-08-15", "open": 77.37999725341797, "high": 77.76000213623047, "low": 77.1500015258789, "close": 77.73999786376953, "volume": 49060, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446731, "etf_id": 2, "date": "2022-08-16", "open": 78.13999938964844, "high": 78.4000015258789, "low": 77.68499755859375, "close": 78.12000274658203, "volume": 55707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446732, "etf_id": 2, "date": "2022-08-17", "open": 78.32499694824219, "high": 78.37000274658203, "low": 77.43499755859375, "close": 77.49500274658203, "volume": 59633, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446733, "etf_id": 2, "date": "2022-08-18", "open": 77.45999908447266, "high": 78.06500244140625, "low": 77.4000015258789, "close": 78.06500244140625, "volume": 66271, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446734, "etf_id": 2, "date": "2022-08-19", "open": 77.97000122070312, "high": 78.06999969482422, "low": 77.55000305175781, "close": 77.58499908447266, "volume": 46406, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446735, "etf_id": 2, "date": "2022-08-22", "open": 77.46499633789062, "high": 77.56999969482422, "low": 76.76000213623047, "close": 77.13999938964844, "volume": 84609, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446736, "etf_id": 2, "date": "2022-08-23", "open": 76.88999938964844, "high": 77.19000244140625, "low": 76.4000015258789, "close": 76.56500244140625, "volume": 64569, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446737, "etf_id": 2, "date": "2022-08-24", "open": 76.6050033569336, "high": 77, "low": 76.30000305175781, "close": 76.86000061035156, "volume": 68595, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446738, "etf_id": 2, "date": "2022-08-25", "open": 77.19000244140625, "high": 77.40499877929688, "low": 76.88500213623047, "close": 77.24500274658203, "volume": 45580, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446739, "etf_id": 2, "date": "2022-08-26", "open": 77.71499633789062, "high": 77.81999969482422, "low": 75.94499969482422, "close": 76.1449966430664, "volume": 42168, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446740, "etf_id": 2, "date": "2022-08-29", "open": 75.1500015258789, "high": 75.18499755859375, "low": 74.47000122070312, "close": 74.7750015258789, "volume": 238699, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446741, "etf_id": 2, "date": "2022-08-30", "open": 75, "high": 75.375, "low": 73.77999877929688, "close": 74.04000091552734, "volume": 66025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446742, "etf_id": 2, "date": "2022-08-31", "open": 74.26499938964844, "high": 74.33999633789062, "low": 73.30999755859375, "close": 73.30999755859375, "volume": 80567, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446743, "etf_id": 2, "date": "2022-09-01", "open": 72.83999633789062, "high": 73.02999877929688, "low": 72.3550033569336, "close": 72.9000015258789, "volume": 136015, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446744, "etf_id": 2, "date": "2022-09-02", "open": 73.32499694824219, "high": 74.08999633789062, "low": 73.0999984741211, "close": 73.8949966430664, "volume": 46219, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446745, "etf_id": 2, "date": "2022-09-05", "open": 73.51000213623047, "high": 73.5199966430664, "low": 73.02999877929688, "close": 73.44000244140625, "volume": 58187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446746, "etf_id": 2, "date": "2022-09-06", "open": 73.29000091552734, "high": 73.80000305175781, "low": 72.80000305175781, "close": 73.3499984741211, "volume": 121941, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446747, "etf_id": 2, "date": "2022-09-07", "open": 72.80500030517578, "high": 73.1500015258789, "low": 72.6500015258789, "close": 73.05000305175781, "volume": 42955, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446748, "etf_id": 2, "date": "2022-09-08", "open": 73.61000061035156, "high": 74.13999938964844, "low": 72.94999694824219, "close": 74.11000061035156, "volume": 69310, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446749, "etf_id": 2, "date": "2022-09-09", "open": 73.7750015258789, "high": 74.80000305175781, "low": 73.75, "close": 74.67500305175781, "volume": 41910, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446750, "etf_id": 2, "date": "2022-09-12", "open": 74.29000091552734, "high": 75.33000183105469, "low": 74.12000274658203, "close": 75.20999908447266, "volume": 76986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446751, "etf_id": 2, "date": "2022-09-13", "open": 75.37000274658203, "high": 75.61000061035156, "low": 73.76499938964844, "close": 73.875, "volume": 99087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446752, "etf_id": 2, "date": "2022-09-14", "open": 73.5, "high": 73.61000061035156, "low": 72.91000366210938, "close": 73.30999755859375, "volume": 83327, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446753, "etf_id": 2, "date": "2022-09-15", "open": 73.63500213623047, "high": 73.74500274658203, "low": 72.62000274658203, "close": 72.9000015258789, "volume": 70991, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446754, "etf_id": 2, "date": "2022-09-16", "open": 72.04499816894531, "high": 72.24500274658203, "low": 71.44499969482422, "close": 71.52999877929688, "volume": 106196, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446755, "etf_id": 2, "date": "2022-09-19", "open": 71.63999938964844, "high": 72.08000183105469, "low": 71.2249984741211, "close": 71.73500061035156, "volume": 72684, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446756, "etf_id": 2, "date": "2022-09-20", "open": 72.31999969482422, "high": 72.54499816894531, "low": 71.41999816894531, "close": 71.6449966430664, "volume": 38142, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446757, "etf_id": 2, "date": "2022-09-21", "open": 71.80500030517578, "high": 72.58499908447266, "low": 71.73500061035156, "close": 72.53500366210938, "volume": 57095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446758, "etf_id": 2, "date": "2022-09-22", "open": 71.04499816894531, "high": 72, "low": 70.81500244140625, "close": 70.94499969482422, "volume": 146603, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446759, "etf_id": 2, "date": "2022-09-23", "open": 70.9000015258789, "high": 70.98500061035156, "low": 70.07499694824219, "close": 70.0999984741211, "volume": 110494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446760, "etf_id": 2, "date": "2022-09-26", "open": 70.18000030517578, "high": 70.84500122070312, "low": 69.81999969482422, "close": 70.3499984741211, "volume": 160214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446761, "etf_id": 2, "date": "2022-09-27", "open": 70.58000183105469, "high": 70.96499633789062, "low": 70.25, "close": 70.25, "volume": 116703, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446762, "etf_id": 2, "date": "2022-09-28", "open": 69.99500274658203, "high": 70.62000274658203, "low": 69.44000244140625, "close": 70.51000213623047, "volume": 106224, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446763, "etf_id": 2, "date": "2022-09-29", "open": 70.19999694824219, "high": 70.20500183105469, "low": 68.62999725341797, "close": 68.81500244140625, "volume": 97946, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446764, "etf_id": 2, "date": "2022-09-30", "open": 68.93000030517578, "high": 69.50499725341797, "low": 68.6500015258789, "close": 69.30000305175781, "volume": 74008, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446765, "etf_id": 2, "date": "2022-10-03", "open": 68.08499908447266, "high": 69.30000305175781, "low": 67.75, "close": 69.17500305175781, "volume": 137981, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446766, "etf_id": 2, "date": "2022-10-04", "open": 69.9800033569336, "high": 70.79000091552734, "low": 69.95999908447266, "close": 70.5999984741211, "volume": 132160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446767, "etf_id": 2, "date": "2022-10-05", "open": 70.44000244140625, "high": 70.76000213623047, "low": 70.25, "close": 70.46499633789062, "volume": 50890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446768, "etf_id": 2, "date": "2022-10-06", "open": 70.94499969482422, "high": 71.47000122070312, "low": 70.47000122070312, "close": 71.0199966430664, "volume": 48698, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446769, "etf_id": 2, "date": "2022-10-07", "open": 70.76499938964844, "high": 71.48999786376953, "low": 69.62999725341797, "close": 69.62999725341797, "volume": 91318, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446770, "etf_id": 2, "date": "2022-10-10", "open": 69.33000183105469, "high": 69.94999694824219, "low": 69.0999984741211, "close": 69.33499908447266, "volume": 67789, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446771, "etf_id": 2, "date": "2022-10-11", "open": 68.63999938964844, "high": 69.05500030517578, "low": 68.31500244140625, "close": 68.88500213623047, "volume": 80773, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446772, "etf_id": 2, "date": "2022-10-12", "open": 68.86000061035156, "high": 69.20999908447266, "low": 68.3499984741211, "close": 68.62999725341797, "volume": 85775, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446773, "etf_id": 2, "date": "2022-10-13", "open": 68.33499908447266, "high": 69.33999633789062, "low": 67.16500091552734, "close": 68.69999694824219, "volume": 125035, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446774, "etf_id": 2, "date": "2022-10-14", "open": 69.86499786376953, "high": 70.45999908447266, "low": 68.79499816894531, "close": 68.93499755859375, "volume": 88202, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446775, "etf_id": 2, "date": "2022-10-17", "open": 69.01499938964844, "high": 69.91500091552734, "low": 68.75, "close": 69.58499908447266, "volume": 75619, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446776, "etf_id": 2, "date": "2022-10-18", "open": 70.08499908447266, "high": 70.80500030517578, "low": 69.70999908447266, "close": 69.7249984741211, "volume": 143092, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446777, "etf_id": 2, "date": "2022-10-19", "open": 70.23999786376953, "high": 70.55000305175781, "low": 69.87999725341797, "close": 70.00499725341797, "volume": 86930, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446778, "etf_id": 2, "date": "2022-10-20", "open": 69.75499725341797, "high": 70.37000274658203, "low": 69.5, "close": 70.12000274658203, "volume": 89580, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446779, "etf_id": 2, "date": "2022-10-21", "open": 69.30000305175781, "high": 70.05500030517578, "low": 68.9800033569336, "close": 69.81999969482422, "volume": 85171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446780, "etf_id": 2, "date": "2022-10-24", "open": 70.56999969482422, "high": 71.08999633789062, "low": 70.04499816894531, "close": 70.54499816894531, "volume": 286585, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446781, "etf_id": 2, "date": "2022-10-25", "open": 71.08499908447266, "high": 71.31999969482422, "low": 70.68000030517578, "close": 71.30999755859375, "volume": 75749, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446782, "etf_id": 2, "date": "2022-10-26", "open": 70.91999816894531, "high": 71.4749984741211, "low": 70.7249984741211, "close": 71.44999694824219, "volume": 50898, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446783, "etf_id": 2, "date": "2022-10-27", "open": 70.83499908447266, "high": 71.5199966430664, "low": 70.6050033569336, "close": 71.24500274658203, "volume": 52342, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446784, "etf_id": 2, "date": "2022-10-28", "open": 70.4000015258789, "high": 71.95500183105469, "low": 70.33499908447266, "close": 71.81500244140625, "volume": 96699, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446785, "etf_id": 2, "date": "2022-10-31", "open": 72.23999786376953, "high": 72.70999908447266, "low": 72.01499938964844, "close": 72.33999633789062, "volume": 106240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446786, "etf_id": 2, "date": "2022-11-01", "open": 72.73999786376953, "high": 73.0199966430664, "low": 72.16999816894531, "close": 72.46499633789062, "volume": 95203, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446787, "etf_id": 2, "date": "2022-11-02", "open": 72.5199966430664, "high": 72.56999969482422, "low": 71.93499755859375, "close": 71.98999786376953, "volume": 71137, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446788, "etf_id": 2, "date": "2022-11-03", "open": 71.3550033569336, "high": 71.4800033569336, "low": 70.56999969482422, "close": 71.22000122070312, "volume": 93395, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446789, "etf_id": 2, "date": "2022-11-04", "open": 71.11000061035156, "high": 71.68000030517578, "low": 70.31999969482422, "close": 70.61000061035156, "volume": 126419, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446790, "etf_id": 2, "date": "2022-11-07", "open": 70.65499877929688, "high": 71.22000122070312, "low": 70.5999984741211, "close": 70.88999938964844, "volume": 80059, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446791, "etf_id": 2, "date": "2022-11-08", "open": 70.94999694824219, "high": 71.56500244140625, "low": 70.94999694824219, "close": 71.56500244140625, "volume": 45234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446792, "etf_id": 2, "date": "2022-11-09", "open": 71.25, "high": 71.32499694824219, "low": 70.69499969482422, "close": 70.78500366210938, "volume": 93447, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446793, "etf_id": 2, "date": "2022-11-10", "open": 70.37000274658203, "high": 72.47000122070312, "low": 70.37000274658203, "close": 72.43000030517578, "volume": 52168, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446794, "etf_id": 2, "date": "2022-11-11", "open": 72.97000122070312, "high": 73.05000305175781, "low": 72.17500305175781, "close": 72.20999908447266, "volume": 60305, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446795, "etf_id": 2, "date": "2022-11-14", "open": 72.55500030517578, "high": 72.81500244140625, "low": 72.33000183105469, "close": 72.47000122070312, "volume": 58819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446796, "etf_id": 2, "date": "2022-11-15", "open": 72.24500274658203, "high": 72.9000015258789, "low": 72.02999877929688, "close": 72.86499786376953, "volume": 63388, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446797, "etf_id": 2, "date": "2022-11-16", "open": 72.51499938964844, "high": 72.57499694824219, "low": 71.71499633789062, "close": 71.87999725341797, "volume": 72649, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446798, "etf_id": 2, "date": "2022-11-17", "open": 72.13999938964844, "high": 72.20500183105469, "low": 71.26499938964844, "close": 71.56500244140625, "volume": 94774, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446799, "etf_id": 2, "date": "2022-11-18", "open": 71.66000366210938, "high": 72.41999816894531, "low": 71.66000366210938, "close": 72.08499908447266, "volume": 69601, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446800, "etf_id": 2, "date": "2022-11-21", "open": 72.38500213623047, "high": 72.6449966430664, "low": 72.22000122070312, "close": 72.32499694824219, "volume": 86605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446801, "etf_id": 2, "date": "2022-11-22", "open": 72.3949966430664, "high": 72.9000015258789, "low": 72.19999694824219, "close": 72.83000183105469, "volume": 39648, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446802, "etf_id": 2, "date": "2022-11-23", "open": 72.94000244140625, "high": 73.17500305175781, "low": 72.83000183105469, "close": 73.1050033569336, "volume": 40348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446803, "etf_id": 2, "date": "2022-11-24", "open": 73.04499816894531, "high": 73.375, "low": 72.98999786376953, "close": 73.2249984741211, "volume": 60916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446804, "etf_id": 2, "date": "2022-11-25", "open": 73.125, "high": 73.33999633789062, "low": 73, "close": 73.125, "volume": 34395, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446805, "etf_id": 2, "date": "2022-11-28", "open": 72.75, "high": 72.8550033569336, "low": 71.97000122070312, "close": 72.56999969482422, "volume": 58101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446806, "etf_id": 2, "date": "2022-11-29", "open": 72.55999755859375, "high": 72.73500061035156, "low": 72.0999984741211, "close": 72.13999938964844, "volume": 44784, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446807, "etf_id": 2, "date": "2022-11-30", "open": 72.4749984741211, "high": 72.61000061035156, "low": 72.08499908447266, "close": 72.57499694824219, "volume": 57786, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446808, "etf_id": 2, "date": "2022-12-01", "open": 73.94499969482422, "high": 73.98999786376953, "low": 73.08499908447266, "close": 73.32499694824219, "volume": 75145, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446809, "etf_id": 2, "date": "2022-12-02", "open": 73.11000061035156, "high": 73.29000091552734, "low": 72.5, "close": 73.01000213623047, "volume": 74484, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446810, "etf_id": 2, "date": "2022-12-05", "open": 72.80999755859375, "high": 72.87999725341797, "low": 72.27999877929688, "close": 72.37000274658203, "volume": 67821, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446811, "etf_id": 2, "date": "2022-12-06", "open": 72.18000030517578, "high": 72.34500122070312, "low": 71.20999908447266, "close": 71.36000061035156, "volume": 66282, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446812, "etf_id": 2, "date": "2022-12-07", "open": 71.43499755859375, "high": 71.48999786376953, "low": 70.55000305175781, "close": 70.9749984741211, "volume": 53229, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.472Z" }, { "id": 207446813, "etf_id": 2, "date": "2022-12-08", "open": 71.01000213623047, "high": 71.4000015258789, "low": 70.91000366210938, "close": 71.1500015258789, "volume": 45532, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446814, "etf_id": 2, "date": "2022-12-09", "open": 71.36000061035156, "high": 71.88500213623047, "low": 70.94000244140625, "close": 71.4800033569336, "volume": 37452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446815, "etf_id": 2, "date": "2022-12-12", "open": 71.00499725341797, "high": 71.30500030517578, "low": 70.77999877929688, "close": 71.17500305175781, "volume": 55056, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446816, "etf_id": 2, "date": "2022-12-13", "open": 71.6500015258789, "high": 73.5, "low": 71.61000061035156, "close": 72.19999694824219, "volume": 59151, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446817, "etf_id": 2, "date": "2022-12-14", "open": 71.8550033569336, "high": 72.06999969482422, "low": 71.47000122070312, "close": 72.05000305175781, "volume": 43641, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446818, "etf_id": 2, "date": "2022-12-15", "open": 71.01499938964844, "high": 71.0999984741211, "low": 69.44999694824219, "close": 69.56500244140625, "volume": 141168, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446819, "etf_id": 2, "date": "2022-12-16", "open": 69.54499816894531, "high": 69.59500122070312, "low": 68.75, "close": 69.00499725341797, "volume": 129836, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446820, "etf_id": 2, "date": "2022-12-19", "open": 69.11000061035156, "high": 69.375, "low": 68.73500061035156, "close": 68.73500061035156, "volume": 70140, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446821, "etf_id": 2, "date": "2022-12-20", "open": 68.05000305175781, "high": 68.76000213623047, "low": 68.04000091552734, "close": 68.4749984741211, "volume": 67017, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446822, "etf_id": 2, "date": "2022-12-21", "open": 68.84500122070312, "high": 69.7750015258789, "low": 68.7249984741211, "close": 69.73999786376953, "volume": 91945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446823, "etf_id": 2, "date": "2022-12-22", "open": 69.68000030517578, "high": 69.80000305175781, "low": 68.53500366210938, "close": 68.65499877929688, "volume": 67870, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446824, "etf_id": 2, "date": "2022-12-23", "open": 68.80000305175781, "high": 69.1050033569336, "low": 68.4000015258789, "close": 68.81999969482422, "volume": 58850, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446825, "etf_id": 2, "date": "2022-12-27", "open": 69.41000366210938, "high": 69.44999694824219, "low": 68.61499786376953, "close": 68.83000183105469, "volume": 65042, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446826, "etf_id": 2, "date": "2022-12-28", "open": 68.95500183105469, "high": 69.0250015258789, "low": 68.44999694824219, "close": 68.45500183105469, "volume": 77662, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446827, "etf_id": 2, "date": "2022-12-29", "open": 68.19499969482422, "high": 68.98999786376953, "low": 68.07499694824219, "close": 68.95999908447266, "volume": 66877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446828, "etf_id": 2, "date": "2022-12-30", "open": 68.70500183105469, "high": 68.78500366210938, "low": 68.16999816894531, "close": 68.28500366210938, "volume": 56375, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446829, "etf_id": 2, "date": "2023-01-02", "open": 69.45999908447266, "high": 69.91000366210938, "low": 69.0999984741211, "close": 69.86000061035156, "volume": 69024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446830, "etf_id": 2, "date": "2023-01-03", "open": 69.50499725341797, "high": 70.29499816894531, "low": 69.12000274658203, "close": 69.16500091552734, "volume": 103048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446831, "etf_id": 2, "date": "2023-01-04", "open": 69.37999725341797, "high": 69.79000091552734, "low": 69.18499755859375, "close": 69.79000091552734, "volume": 55457, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446832, "etf_id": 2, "date": "2023-01-05", "open": 69.42500305175781, "high": 69.77999877929688, "low": 69.16000366210938, "close": 69.38999938964844, "volume": 53839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446833, "etf_id": 2, "date": "2023-01-06", "open": 69.47000122070312, "high": 70.1050033569336, "low": 69.3550033569336, "close": 70.05500030517578, "volume": 51539, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446834, "etf_id": 2, "date": "2023-01-09", "open": 70.09500122070312, "high": 70.58499908447266, "low": 70, "close": 70.47000122070312, "volume": 60880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446835, "etf_id": 2, "date": "2023-01-10", "open": 69.68499755859375, "high": 69.93000030517578, "low": 69.48500061035156, "close": 69.7249984741211, "volume": 69143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446836, "etf_id": 2, "date": "2023-01-11", "open": 70.06999969482422, "high": 70.37999725341797, "low": 70.02999877929688, "close": 70.34500122070312, "volume": 42671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446837, "etf_id": 2, "date": "2023-01-12", "open": 70.74500274658203, "high": 71.05000305175781, "low": 70.30000305175781, "close": 70.54499816894531, "volume": 101721, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446838, "etf_id": 2, "date": "2023-01-13", "open": 70.66500091552734, "high": 70.8499984741211, "low": 70.30000305175781, "close": 70.7750015258789, "volume": 63680, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446839, "etf_id": 2, "date": "2023-01-16", "open": 71.11000061035156, "high": 71.20999908447266, "low": 70.82499694824219, "close": 71.13500213623047, "volume": 44035, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446840, "etf_id": 2, "date": "2023-01-17", "open": 71.01499938964844, "high": 71.56999969482422, "low": 70.84500122070312, "close": 71.33499908447266, "volume": 60767, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446841, "etf_id": 2, "date": "2023-01-18", "open": 71.26000213623047, "high": 71.5, "low": 70.93000030517578, "close": 70.93000030517578, "volume": 72211, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446842, "etf_id": 2, "date": "2023-01-19", "open": 70.41999816894531, "high": 70.44499969482422, "low": 69.81999969482422, "close": 69.875, "volume": 74743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446843, "etf_id": 2, "date": "2023-01-20", "open": 70.04000091552734, "high": 70.3949966430664, "low": 69.78500366210938, "close": 70.37999725341797, "volume": 66352, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446844, "etf_id": 2, "date": "2023-01-23", "open": 70.57499694824219, "high": 71.55999755859375, "low": 70.38999938964844, "close": 71.43499755859375, "volume": 104218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446845, "etf_id": 2, "date": "2023-01-24", "open": 71.37000274658203, "high": 71.43000030517578, "low": 71.03500366210938, "close": 71.28500366210938, "volume": 59391, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446846, "etf_id": 2, "date": "2023-01-25", "open": 71.16999816894531, "high": 71.25, "low": 70.2699966430664, "close": 70.72000122070312, "volume": 148243, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446847, "etf_id": 2, "date": "2023-01-26", "open": 71.38500213623047, "high": 71.75, "low": 71.33000183105469, "close": 71.56500244140625, "volume": 71312, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446848, "etf_id": 2, "date": "2023-01-27", "open": 71.78500366210938, "high": 72.29000091552734, "low": 71.69999694824219, "close": 72.2249984741211, "volume": 41033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446849, "etf_id": 2, "date": "2023-01-30", "open": 71.75, "high": 71.95999908447266, "low": 71.36000061035156, "close": 71.8550033569336, "volume": 61700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446850, "etf_id": 2, "date": "2023-01-31", "open": 71.71499633789062, "high": 71.86499786376953, "low": 71.15499877929688, "close": 71.79000091552734, "volume": 43881, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446851, "etf_id": 2, "date": "2023-02-01", "open": 72.05000305175781, "high": 72.11000061035156, "low": 71.55000305175781, "close": 71.74500274658203, "volume": 52408, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446852, "etf_id": 2, "date": "2023-02-02", "open": 72.30500030517578, "high": 73.44000244140625, "low": 72.25499725341797, "close": 73.44000244140625, "volume": 90794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446853, "etf_id": 2, "date": "2023-02-03", "open": 73.06999969482422, "high": 73.81999969482422, "low": 72.84500122070312, "close": 73.81999969482422, "volume": 88263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446854, "etf_id": 2, "date": "2023-02-06", "open": 73.20999908447266, "high": 73.45500183105469, "low": 72.87999725341797, "close": 73.44000244140625, "volume": 77687, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446855, "etf_id": 2, "date": "2023-02-07", "open": 73.42500305175781, "high": 73.5999984741211, "low": 73.31999969482422, "close": 73.5999984741211, "volume": 144555, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446856, "etf_id": 2, "date": "2023-02-08", "open": 74.05000305175781, "high": 74.13500213623047, "low": 73.5, "close": 73.5, "volume": 93762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446857, "etf_id": 2, "date": "2023-02-09", "open": 73.94499969482422, "high": 74.06999969482422, "low": 73.58000183105469, "close": 73.61000061035156, "volume": 44398, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446858, "etf_id": 2, "date": "2023-02-10", "open": 72.95500183105469, "high": 73.3550033569336, "low": 72.75, "close": 73.23500061035156, "volume": 111205, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446859, "etf_id": 2, "date": "2023-02-13", "open": 73.30000305175781, "high": 73.83000183105469, "low": 73.2699966430664, "close": 73.74500274658203, "volume": 56691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446860, "etf_id": 2, "date": "2023-02-14", "open": 73.84500122070312, "high": 74.16000366210938, "low": 73.41500091552734, "close": 73.41500091552734, "volume": 84212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446861, "etf_id": 2, "date": "2023-02-15", "open": 73.5, "high": 74.11499786376953, "low": 73.44999694824219, "close": 74.05500030517578, "volume": 96890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446862, "etf_id": 2, "date": "2023-02-16", "open": 74.4000015258789, "high": 74.43000030517578, "low": 73.55999755859375, "close": 73.98500061035156, "volume": 102982, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446863, "etf_id": 2, "date": "2023-02-17", "open": 73.3550033569336, "high": 73.55500030517578, "low": 73.08999633789062, "close": 73.09500122070312, "volume": 70875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446864, "etf_id": 2, "date": "2023-02-20", "open": 73.29499816894531, "high": 73.40499877929688, "low": 73.16999816894531, "close": 73.23999786376953, "volume": 31435, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446865, "etf_id": 2, "date": "2023-02-21", "open": 73.12000274658203, "high": 73.19999694824219, "low": 72.51000213623047, "close": 72.52999877929688, "volume": 59143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446866, "etf_id": 2, "date": "2023-02-22", "open": 72.4000015258789, "high": 72.58999633789062, "low": 72.1449966430664, "close": 72.47000122070312, "volume": 73706, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446867, "etf_id": 2, "date": "2023-02-23", "open": 72.75, "high": 73.03500366210938, "low": 72.44499969482422, "close": 72.45500183105469, "volume": 72250, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446868, "etf_id": 2, "date": "2023-02-24", "open": 72.86000061035156, "high": 72.88999938964844, "low": 71.9000015258789, "close": 72.0999984741211, "volume": 60245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446869, "etf_id": 2, "date": "2023-02-27", "open": 72.6050033569336, "high": 72.91999816894531, "low": 72.48999786376953, "close": 72.5, "volume": 57560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446870, "etf_id": 2, "date": "2023-02-28", "open": 72.17500305175781, "high": 72.55500030517578, "low": 72, "close": 72.25499725341797, "volume": 50871, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446871, "etf_id": 2, "date": "2023-03-01", "open": 72.20999908447266, "high": 72.26000213623047, "low": 71.3499984741211, "close": 71.48500061035156, "volume": 104920, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446872, "etf_id": 2, "date": "2023-03-02", "open": 71.29000091552734, "high": 72, "low": 71.2300033569336, "close": 71.83999633789062, "volume": 58192, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446873, "etf_id": 2, "date": "2023-03-03", "open": 72.37999725341797, "high": 73.06500244140625, "low": 72.31999969482422, "close": 73.0250015258789, "volume": 123123, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446874, "etf_id": 2, "date": "2023-03-06", "open": 73.30999755859375, "high": 73.42500305175781, "low": 73.08999633789062, "close": 73.30999755859375, "volume": 100057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446875, "etf_id": 2, "date": "2023-03-07", "open": 73.08999633789062, "high": 73.34500122070312, "low": 72.80000305175781, "close": 72.87999725341797, "volume": 74584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446876, "etf_id": 2, "date": "2023-03-08", "open": 72.80999755859375, "high": 73.0250015258789, "low": 72.69000244140625, "close": 72.78500366210938, "volume": 55124, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446877, "etf_id": 2, "date": "2023-03-09", "open": 72.81999969482422, "high": 73.08499908447266, "low": 72.58499908447266, "close": 72.7699966430664, "volume": 62261, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446878, "etf_id": 2, "date": "2023-03-10", "open": 71.01000213623047, "high": 71.80000305175781, "low": 70.3499984741211, "close": 71.2249984741211, "volume": 176761, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446879, "etf_id": 2, "date": "2023-03-13", "open": 70.4800033569336, "high": 70.6050033569336, "low": 68.8499984741211, "close": 69.55000305175781, "volume": 224184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446880, "etf_id": 2, "date": "2023-03-14", "open": 69.72000122070312, "high": 70.69000244140625, "low": 69.5, "close": 70.58000183105469, "volume": 122159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446881, "etf_id": 2, "date": "2023-03-15", "open": 70.27999877929688, "high": 70.44999694824219, "low": 69.37999725341797, "close": 69.94999694824219, "volume": 194944, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446882, "etf_id": 2, "date": "2023-03-16", "open": 70.50499725341797, "high": 71.05000305175781, "low": 69.8499984741211, "close": 70.91000366210938, "volume": 92555, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446883, "etf_id": 2, "date": "2023-03-17", "open": 71.25, "high": 71.44499969482422, "low": 70.0999984741211, "close": 70.34500122070312, "volume": 153907, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446884, "etf_id": 2, "date": "2023-03-20", "open": 69.95500183105469, "high": 70.70999908447266, "low": 69.49500274658203, "close": 70.3499984741211, "volume": 225922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446885, "etf_id": 2, "date": "2023-03-21", "open": 70.76000213623047, "high": 71.17500305175781, "low": 70.75, "close": 70.94000244140625, "volume": 105206, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446886, "etf_id": 2, "date": "2023-03-22", "open": 71.08999633789062, "high": 71.36499786376953, "low": 71.0199966430664, "close": 71.05500030517578, "volume": 33666, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446887, "etf_id": 2, "date": "2023-03-23", "open": 70.1050033569336, "high": 70.72000122070312, "low": 69.87000274658203, "close": 70.48999786376953, "volume": 135278, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446888, "etf_id": 2, "date": "2023-03-24", "open": 70.32499694824219, "high": 70.48999786376953, "low": 69.8499984741211, "close": 70.30000305175781, "volume": 120473, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446889, "etf_id": 2, "date": "2023-03-27", "open": 71.13999938964844, "high": 71.18499755859375, "low": 70.7300033569336, "close": 70.83999633789062, "volume": 198133, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446890, "etf_id": 2, "date": "2023-03-28", "open": 71, "high": 71.05000305175781, "low": 70.37999725341797, "close": 70.49500274658203, "volume": 68122, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446891, "etf_id": 2, "date": "2023-03-29", "open": 71.08499908447266, "high": 71.25499725341797, "low": 70.94999694824219, "close": 71.19999694824219, "volume": 60680, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446892, "etf_id": 2, "date": "2023-03-30", "open": 71.62000274658203, "high": 71.76000213623047, "low": 71.3499984741211, "close": 71.56999969482422, "volume": 155442, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446893, "etf_id": 2, "date": "2023-03-31", "open": 71.68499755859375, "high": 72.43000030517578, "low": 71.62999725341797, "close": 72.36499786376953, "volume": 78516, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446894, "etf_id": 2, "date": "2023-04-03", "open": 72.81999969482422, "high": 72.875, "low": 72.44999694824219, "close": 72.54499816894531, "volume": 66234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446895, "etf_id": 2, "date": "2023-04-04", "open": 72.76000213623047, "high": 73.00499725341797, "low": 72.02999877929688, "close": 72.12999725341797, "volume": 255582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446896, "etf_id": 2, "date": "2023-04-05", "open": 72.1500015258789, "high": 72.16999816894531, "low": 71.86000061035156, "close": 71.97000122070312, "volume": 47849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446897, "etf_id": 2, "date": "2023-04-06", "open": 72.11000061035156, "high": 72.25499725341797, "low": 71.87999725341797, "close": 72.02999877929688, "volume": 68862, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446898, "etf_id": 2, "date": "2023-04-11", "open": 72.71499633789062, "high": 72.7750015258789, "low": 72.38999938964844, "close": 72.5250015258789, "volume": 68960, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446899, "etf_id": 2, "date": "2023-04-12", "open": 72.44499969482422, "high": 72.86499786376953, "low": 72.02999877929688, "close": 72.22000122070312, "volume": 73263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446900, "etf_id": 2, "date": "2023-04-13", "open": 72.19000244140625, "high": 72.19999694824219, "low": 71.73500061035156, "close": 72.0999984741211, "volume": 73009, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446901, "etf_id": 2, "date": "2023-04-14", "open": 72.40499877929688, "high": 72.93499755859375, "low": 72.31999969482422, "close": 72.6449966430664, "volume": 159752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446902, "etf_id": 2, "date": "2023-04-17", "open": 72.875, "high": 73.1500015258789, "low": 72.79499816894531, "close": 72.96499633789062, "volume": 102013, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446903, "etf_id": 2, "date": "2023-04-18", "open": 73.22000122070312, "high": 73.47000122070312, "low": 73, "close": 73.08499908447266, "volume": 166007, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446904, "etf_id": 2, "date": "2023-04-19", "open": 72.98500061035156, "high": 73.08000183105469, "low": 72.7699966430664, "close": 72.98999786376953, "volume": 130601, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446905, "etf_id": 2, "date": "2023-04-20", "open": 72.94000244140625, "high": 72.98500061035156, "low": 72.58000183105469, "close": 72.75, "volume": 103067, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446906, "etf_id": 2, "date": "2023-04-21", "open": 72.79000091552734, "high": 72.8949966430664, "low": 72.52999877929688, "close": 72.7249984741211, "volume": 132754, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446907, "etf_id": 2, "date": "2023-04-24", "open": 72.5199966430664, "high": 72.68499755859375, "low": 72.37999725341797, "close": 72.4000015258789, "volume": 100722, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446908, "etf_id": 2, "date": "2023-04-25", "open": 72.25, "high": 72.42500305175781, "low": 72.08999633789062, "close": 72.2699966430664, "volume": 64605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446909, "etf_id": 2, "date": "2023-04-26", "open": 72, "high": 72.02999877929688, "low": 71.12000274658203, "close": 71.55000305175781, "volume": 93357, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446910, "etf_id": 2, "date": "2023-04-27", "open": 71.5, "high": 71.93000030517578, "low": 71.36000061035156, "close": 71.92500305175781, "volume": 38159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446911, "etf_id": 2, "date": "2023-04-28", "open": 72.31999969482422, "high": 72.75, "low": 72.11000061035156, "close": 72.55500030517578, "volume": 73508, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446912, "etf_id": 2, "date": "2023-05-02", "open": 72.97000122070312, "high": 73.11000061035156, "low": 71.83999633789062, "close": 71.8499984741211, "volume": 116681, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446913, "etf_id": 2, "date": "2023-05-03", "open": 72.19999694824219, "high": 72.34500122070312, "low": 71.86499786376953, "close": 71.94999694824219, "volume": 104284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446914, "etf_id": 2, "date": "2023-05-04", "open": 71.54000091552734, "high": 71.69499969482422, "low": 71.11000061035156, "close": 71.48999786376953, "volume": 149544, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446915, "etf_id": 2, "date": "2023-05-05", "open": 71.61000061035156, "high": 72.5, "low": 71.5199966430664, "close": 72.3949966430664, "volume": 59144, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446916, "etf_id": 2, "date": "2023-05-08", "open": 72.44999694824219, "high": 72.7249984741211, "low": 72.41500091552734, "close": 72.625, "volume": 50441, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446917, "etf_id": 2, "date": "2023-05-09", "open": 72.75, "high": 72.88500213623047, "low": 72.5999984741211, "close": 72.87999725341797, "volume": 62358, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446918, "etf_id": 2, "date": "2023-05-10", "open": 72.80000305175781, "high": 73.0999984741211, "low": 72.51000213623047, "close": 72.78500366210938, "volume": 111578, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446919, "etf_id": 2, "date": "2023-05-11", "open": 73.31999969482422, "high": 73.43000030517578, "low": 72.7300033569336, "close": 72.98500061035156, "volume": 136864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446920, "etf_id": 2, "date": "2023-05-12", "open": 73.18000030517578, "high": 73.5199966430664, "low": 73.12000274658203, "close": 73.26000213623047, "volume": 75259, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446921, "etf_id": 2, "date": "2023-05-15", "open": 73.53500366210938, "high": 73.66000366210938, "low": 73.125, "close": 73.45500183105469, "volume": 95823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446922, "etf_id": 2, "date": "2023-05-16", "open": 73.36000061035156, "high": 73.5, "low": 73.18499755859375, "close": 73.33000183105469, "volume": 78232, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446923, "etf_id": 2, "date": "2023-05-17", "open": 73.1500015258789, "high": 73.61499786376953, "low": 73.13999938964844, "close": 73.52999877929688, "volume": 82614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446924, "etf_id": 2, "date": "2023-05-18", "open": 74.00499725341797, "high": 74.68000030517578, "low": 74, "close": 74.58000183105469, "volume": 169981, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446925, "etf_id": 2, "date": "2023-05-19", "open": 74.875, "high": 75.05500030517578, "low": 74.54000091552734, "close": 74.54000091552734, "volume": 120151, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446926, "etf_id": 2, "date": "2023-05-22", "open": 74.67500305175781, "high": 74.86499786376953, "low": 74.45500183105469, "close": 74.80500030517578, "volume": 104501, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446927, "etf_id": 2, "date": "2023-05-23", "open": 74.58000183105469, "high": 74.80000305175781, "low": 74.4800033569336, "close": 74.65499877929688, "volume": 46590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446928, "etf_id": 2, "date": "2023-05-24", "open": 73.9000015258789, "high": 73.94499969482422, "low": 73.27999877929688, "close": 73.48999786376953, "volume": 131205, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446929, "etf_id": 2, "date": "2023-05-25", "open": 73.91500091552734, "high": 74.2249984741211, "low": 73.72000122070312, "close": 73.82499694824219, "volume": 101073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446930, "etf_id": 2, "date": "2023-05-26", "open": 74.06999969482422, "high": 75.04499816894531, "low": 73.83999633789062, "close": 74.88500213623047, "volume": 108462, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446931, "etf_id": 2, "date": "2023-05-29", "open": 75.1449966430664, "high": 75.18000030517578, "low": 75.00499725341797, "close": 75.1050033569336, "volume": 33214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446932, "etf_id": 2, "date": "2023-05-30", "open": 75.19000244140625, "high": 75.38999938964844, "low": 74.68000030517578, "close": 74.76499938964844, "volume": 125494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446933, "etf_id": 2, "date": "2023-05-31", "open": 74.55999755859375, "high": 74.93499755859375, "low": 74.25, "close": 74.3499984741211, "volume": 120299, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446934, "etf_id": 2, "date": "2023-06-01", "open": 74.66999816894531, "high": 74.88500213623047, "low": 74.19999694824219, "close": 74.33999633789062, "volume": 89148, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446935, "etf_id": 2, "date": "2023-06-02", "open": 75.06500244140625, "high": 76.125, "low": 75, "close": 76.05999755859375, "volume": 121637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446936, "etf_id": 2, "date": "2023-06-05", "open": 76.2750015258789, "high": 76.6500015258789, "low": 76.06999969482422, "close": 76.30000305175781, "volume": 73767, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446937, "etf_id": 2, "date": "2023-06-06", "open": 76.08000183105469, "high": 76.53500366210938, "low": 76.0250015258789, "close": 76.4000015258789, "volume": 59328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446938, "etf_id": 2, "date": "2023-06-07", "open": 76.41000366210938, "high": 76.4800033569336, "low": 76.12999725341797, "close": 76.26000213623047, "volume": 59120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446939, "etf_id": 2, "date": "2023-06-08", "open": 75.96499633789062, "high": 76.08499908447266, "low": 75.58999633789062, "close": 75.875, "volume": 62020, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446940, "etf_id": 2, "date": "2023-06-09", "open": 76, "high": 76.51000213623047, "low": 75.8499984741211, "close": 76.24500274658203, "volume": 37724, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446941, "etf_id": 2, "date": "2023-06-12", "open": 76.55000305175781, "high": 76.55000305175781, "low": 76.2300033569336, "close": 76.45999908447266, "volume": 77553, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446942, "etf_id": 2, "date": "2023-06-13", "open": 76.81999969482422, "high": 77.20500183105469, "low": 76.62000274658203, "close": 77.16500091552734, "volume": 78703, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446943, "etf_id": 2, "date": "2023-06-14", "open": 77.18000030517578, "high": 77.4000015258789, "low": 76.96499633789062, "close": 77.17500305175781, "volume": 95311, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446944, "etf_id": 2, "date": "2023-06-15", "open": 77.01000213623047, "high": 77.05999755859375, "low": 76.33999633789062, "close": 76.90499877929688, "volume": 148413, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446945, "etf_id": 2, "date": "2023-06-16", "open": 77.05500030517578, "high": 77.43000030517578, "low": 76.9800033569336, "close": 77.22000122070312, "volume": 38221, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446946, "etf_id": 2, "date": "2023-06-19", "open": 76.91500091552734, "high": 77.06999969482422, "low": 76.7249984741211, "close": 76.73999786376953, "volume": 88350, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446947, "etf_id": 2, "date": "2023-06-20", "open": 76.6449966430664, "high": 76.79000091552734, "low": 76.30000305175781, "close": 76.36499786376953, "volume": 97528, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446948, "etf_id": 2, "date": "2023-06-21", "open": 76.37999725341797, "high": 76.55999755859375, "low": 75.87000274658203, "close": 76.01000213623047, "volume": 106012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446949, "etf_id": 2, "date": "2023-06-22", "open": 75.5199966430664, "high": 75.83999633789062, "low": 75.2699966430664, "close": 75.80999755859375, "volume": 63839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446950, "etf_id": 2, "date": "2023-06-23", "open": 75.7300033569336, "high": 76.20500183105469, "low": 75.5999984741211, "close": 75.7699966430664, "volume": 55014, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446951, "etf_id": 2, "date": "2023-06-26", "open": 75.71499633789062, "high": 75.8550033569336, "low": 75.44499969482422, "close": 75.59500122070312, "volume": 54528, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446952, "etf_id": 2, "date": "2023-06-27", "open": 75.56999969482422, "high": 75.5999984741211, "low": 75.12999725341797, "close": 75.5199966430664, "volume": 59024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446953, "etf_id": 2, "date": "2023-06-28", "open": 75.91000366210938, "high": 76.30999755859375, "low": 75.76499938964844, "close": 76.23999786376953, "volume": 60419, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446954, "etf_id": 2, "date": "2023-06-29", "open": 76.2750015258789, "high": 76.58499908447266, "low": 76.13999938964844, "close": 76.52999877929688, "volume": 103499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446955, "etf_id": 2, "date": "2023-06-30", "open": 76.74500274658203, "high": 77.30000305175781, "low": 76.74500274658203, "close": 77.19499969482422, "volume": 75002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446956, "etf_id": 2, "date": "2023-07-03", "open": 77.50499725341797, "high": 77.6449966430664, "low": 77.25, "close": 77.4000015258789, "volume": 63354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446957, "etf_id": 2, "date": "2023-07-04", "open": 77.44000244140625, "high": 77.54000091552734, "low": 77.38999938964844, "close": 77.48500061035156, "volume": 39814, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446958, "etf_id": 2, "date": "2023-07-05", "open": 77.30000305175781, "high": 77.46499633789062, "low": 77.0199966430664, "close": 77.41500091552734, "volume": 59595, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446959, "etf_id": 2, "date": "2023-07-06", "open": 77.05999755859375, "high": 77.12000274658203, "low": 76.05999755859375, "close": 76.1500015258789, "volume": 97948, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446960, "etf_id": 2, "date": "2023-07-07", "open": 76.19499969482422, "high": 76.41999816894531, "low": 76.04000091552734, "close": 76.1500015258789, "volume": 59307, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446961, "etf_id": 2, "date": "2023-07-10", "open": 75.62000274658203, "high": 76.01499938964844, "low": 75.52999877929688, "close": 75.83000183105469, "volume": 106017, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446962, "etf_id": 2, "date": "2023-07-11", "open": 75.90499877929688, "high": 76.2249984741211, "low": 75.75, "close": 76.1449966430664, "volume": 46435, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446963, "etf_id": 2, "date": "2023-07-12", "open": 76.30999755859375, "high": 76.74500274658203, "low": 76.26499938964844, "close": 76.50499725341797, "volume": 79011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446964, "etf_id": 2, "date": "2023-07-13", "open": 76.49500274658203, "high": 76.63999938964844, "low": 76.46499633789062, "close": 76.50499725341797, "volume": 80250, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446965, "etf_id": 2, "date": "2023-07-14", "open": 76.53500366210938, "high": 76.70999908447266, "low": 76.36000061035156, "close": 76.48999786376953, "volume": 30096, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446966, "etf_id": 2, "date": "2023-07-17", "open": 76.19499969482422, "high": 76.45999908447266, "low": 76.08000183105469, "close": 76.41500091552734, "volume": 53305, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446967, "etf_id": 2, "date": "2023-07-18", "open": 76.33000183105469, "high": 76.87999725341797, "low": 76.23999786376953, "close": 76.82499694824219, "volume": 141541, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446968, "etf_id": 2, "date": "2023-07-19", "open": 77.2249984741211, "high": 77.62999725341797, "low": 77.06500244140625, "close": 77.50499725341797, "volume": 144048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446969, "etf_id": 2, "date": "2023-07-20", "open": 77.1449966430664, "high": 77.56999969482422, "low": 77.12999725341797, "close": 77.56999969482422, "volume": 109621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446970, "etf_id": 2, "date": "2023-07-21", "open": 77.44999694824219, "high": 77.75, "low": 77.41999816894531, "close": 77.67500305175781, "volume": 104364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446971, "etf_id": 2, "date": "2023-07-24", "open": 77.375, "high": 78.06999969482422, "low": 77.30000305175781, "close": 77.95999908447266, "volume": 99437, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446972, "etf_id": 2, "date": "2023-07-25", "open": 78.09500122070312, "high": 78.44999694824219, "low": 77.9800033569336, "close": 78.36000061035156, "volume": 96610, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446973, "etf_id": 2, "date": "2023-07-26", "open": 78.375, "high": 78.41000366210938, "low": 77.95999908447266, "close": 78.08499908447266, "volume": 71988, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446974, "etf_id": 2, "date": "2023-07-27", "open": 78.40499877929688, "high": 79.44999694824219, "low": 78.33499908447266, "close": 79.20500183105469, "volume": 74436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446975, "etf_id": 2, "date": "2023-07-28", "open": 78.75499725341797, "high": 79.04000091552734, "low": 78.70999908447266, "close": 78.95500183105469, "volume": 125504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446976, "etf_id": 2, "date": "2023-07-31", "open": 78.8949966430664, "high": 79.15499877929688, "low": 78.81999969482422, "close": 78.98999786376953, "volume": 114112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446977, "etf_id": 2, "date": "2023-08-01", "open": 79.2249984741211, "high": 79.36499786376953, "low": 78.8550033569336, "close": 78.94999694824219, "volume": 104379, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446978, "etf_id": 2, "date": "2023-08-02", "open": 78.29000091552734, "high": 78.53500366210938, "low": 77.94000244140625, "close": 78.0999984741211, "volume": 86517, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446979, "etf_id": 2, "date": "2023-08-03", "open": 77.8499984741211, "high": 77.99500274658203, "low": 77.44000244140625, "close": 77.68499755859375, "volume": 102346, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446980, "etf_id": 2, "date": "2023-08-04", "open": 77.875, "high": 78.08499908447266, "low": 77.30999755859375, "close": 77.59500122070312, "volume": 62806, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446981, "etf_id": 2, "date": "2023-08-07", "open": 77.5, "high": 77.61000061035156, "low": 77.34500122070312, "close": 77.37999725341797, "volume": 68588, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446982, "etf_id": 2, "date": "2023-08-08", "open": 77.44999694824219, "high": 77.68499755859375, "low": 77.13999938964844, "close": 77.22000122070312, "volume": 49111, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446983, "etf_id": 2, "date": "2023-08-09", "open": 77.81999969482422, "high": 77.87000274658203, "low": 77.08999633789062, "close": 77.15499877929688, "volume": 37857, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446984, "etf_id": 2, "date": "2023-08-10", "open": 77.36000061035156, "high": 77.83499908447266, "low": 77.1500015258789, "close": 77.53500366210938, "volume": 54657, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446985, "etf_id": 2, "date": "2023-08-11", "open": 77.19499969482422, "high": 77.2750015258789, "low": 76.83000183105469, "close": 77.0250015258789, "volume": 72878, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446986, "etf_id": 2, "date": "2023-08-14", "open": 77.16999816894531, "high": 77.67500305175781, "low": 77.13500213623047, "close": 77.51000213623047, "volume": 69786, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446987, "etf_id": 2, "date": "2023-08-15", "open": 77.62000274658203, "high": 77.6500015258789, "low": 76.69999694824219, "close": 76.9800033569336, "volume": 61203, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446988, "etf_id": 2, "date": "2023-08-16", "open": 76.75, "high": 76.90499877929688, "low": 76.5999984741211, "close": 76.84500122070312, "volume": 110456, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446989, "etf_id": 2, "date": "2023-08-17", "open": 76.55999755859375, "high": 76.66999816894531, "low": 76.26499938964844, "close": 76.33999633789062, "volume": 91876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446990, "etf_id": 2, "date": "2023-08-18", "open": 75.88999938964844, "high": 75.96499633789062, "low": 75.38500213623047, "close": 75.72000122070312, "volume": 166726, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446991, "etf_id": 2, "date": "2023-08-21", "open": 75.875, "high": 76.15499877929688, "low": 75.72000122070312, "close": 75.7750015258789, "volume": 87104, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446992, "etf_id": 2, "date": "2023-08-22", "open": 76.13999938964844, "high": 76.7699966430664, "low": 76.08000183105469, "close": 76.51499938964844, "volume": 59501, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446993, "etf_id": 2, "date": "2023-08-23", "open": 76.58999633789062, "high": 77.04000091552734, "low": 76.58999633789062, "close": 77, "volume": 98866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446994, "etf_id": 2, "date": "2023-08-24", "open": 77.65499877929688, "high": 77.75, "low": 76.69999694824219, "close": 76.69999694824219, "volume": 56769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446995, "etf_id": 2, "date": "2023-08-25", "open": 76.61499786376953, "high": 76.91500091552734, "low": 76.33499908447266, "close": 76.71499633789062, "volume": 128379, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446996, "etf_id": 2, "date": "2023-08-28", "open": 77.03500366210938, "high": 77.53500366210938, "low": 76.94999694824219, "close": 77.31999969482422, "volume": 56712, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446997, "etf_id": 2, "date": "2023-08-29", "open": 77.56999969482422, "high": 77.9800033569336, "low": 77.3499984741211, "close": 77.96499633789062, "volume": 70918, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446998, "etf_id": 2, "date": "2023-08-30", "open": 78.08999633789062, "high": 78.2300033569336, "low": 77.66000366210938, "close": 77.91999816894531, "volume": 71426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207446999, "etf_id": 2, "date": "2023-08-31", "open": 78.2249984741211, "high": 78.77999877929688, "low": 78.16999816894531, "close": 78.53500366210938, "volume": 104067, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447000, "etf_id": 2, "date": "2023-09-01", "open": 78.52999877929688, "high": 79.0199966430664, "low": 78.5, "close": 78.88500213623047, "volume": 61414, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447001, "etf_id": 2, "date": "2023-09-04", "open": 79.1449966430664, "high": 79.23999786376953, "low": 78.9000015258789, "close": 78.92500305175781, "volume": 65236, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447002, "etf_id": 2, "date": "2023-09-05", "open": 78.84500122070312, "high": 79.3499984741211, "low": 78.73999786376953, "close": 79.20999908447266, "volume": 48403, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447003, "etf_id": 2, "date": "2023-09-06", "open": 78.86000061035156, "high": 78.99500274658203, "low": 78.5199966430664, "close": 78.56999969482422, "volume": 63733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447004, "etf_id": 2, "date": "2023-09-07", "open": 78.4000015258789, "high": 78.58000183105469, "low": 78.16000366210938, "close": 78.48500061035156, "volume": 63621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447005, "etf_id": 2, "date": "2023-09-08", "open": 78.48500061035156, "high": 78.63500213623047, "low": 78.12999725341797, "close": 78.63500213623047, "volume": 57825, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447006, "etf_id": 2, "date": "2023-09-11", "open": 78.70500183105469, "high": 78.9000015258789, "low": 78.51000213623047, "close": 78.63500213623047, "volume": 55765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447007, "etf_id": 2, "date": "2023-09-12", "open": 78.8949966430664, "high": 78.93000030517578, "low": 78.61000061035156, "close": 78.66999816894531, "volume": 59236, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447008, "etf_id": 2, "date": "2023-09-13", "open": 78.44499969482422, "high": 78.6500015258789, "low": 78.25, "close": 78.63999938964844, "volume": 41909, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447009, "etf_id": 2, "date": "2023-09-14", "open": 78.80000305175781, "high": 79.73999786376953, "low": 78.62999725341797, "close": 79.65499877929688, "volume": 88877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447010, "etf_id": 2, "date": "2023-09-15", "open": 80.0999984741211, "high": 80.18499755859375, "low": 79.23500061035156, "close": 79.29000091552734, "volume": 61694, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447011, "etf_id": 2, "date": "2023-09-18", "open": 79.23500061035156, "high": 79.25, "low": 78.80000305175781, "close": 78.91000366210938, "volume": 245401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447012, "etf_id": 2, "date": "2023-09-19", "open": 78.8949966430664, "high": 79.08499908447266, "low": 78.4000015258789, "close": 78.55000305175781, "volume": 76886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447013, "etf_id": 2, "date": "2023-09-20", "open": 78.7699966430664, "high": 78.94499969482422, "low": 78.68000030517578, "close": 78.7750015258789, "volume": 62068, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447014, "etf_id": 2, "date": "2023-09-21", "open": 78.25499725341797, "high": 78.25499725341797, "low": 77.44999694824219, "close": 77.5199966430664, "volume": 114895, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447015, "etf_id": 2, "date": "2023-09-22", "open": 77.16500091552734, "high": 77.59500122070312, "low": 77.125, "close": 77.48999786376953, "volume": 112137, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447016, "etf_id": 2, "date": "2023-09-25", "open": 77.20500183105469, "high": 77.48500061035156, "low": 76.81999969482422, "close": 77.44999694824219, "volume": 89622, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447017, "etf_id": 2, "date": "2023-09-26", "open": 77.2249984741211, "high": 77.26499938964844, "low": 76.70999908447266, "close": 76.83000183105469, "volume": 124227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447018, "etf_id": 2, "date": "2023-09-27", "open": 76.86499786376953, "high": 77.29499816894531, "low": 76.86499786376953, "close": 77.04000091552734, "volume": 141479, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447019, "etf_id": 2, "date": "2023-09-28", "open": 77.12999725341797, "high": 77.23999786376953, "low": 76.69999694824219, "close": 77.16000366210938, "volume": 99027, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447020, "etf_id": 2, "date": "2023-09-29", "open": 77.23999786376953, "high": 77.66999816894531, "low": 77.19000244140625, "close": 77.29000091552734, "volume": 84171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447021, "etf_id": 2, "date": "2023-10-02", "open": 77.24500274658203, "high": 77.41000366210938, "low": 76.86499786376953, "close": 77.20500183105469, "volume": 152814, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447022, "etf_id": 2, "date": "2023-10-03", "open": 77.19000244140625, "high": 77.30999755859375, "low": 76.22000122070312, "close": 76.25, "volume": 173227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447023, "etf_id": 2, "date": "2023-10-04", "open": 75.81500244140625, "high": 76.21499633789062, "low": 75.69000244140625, "close": 76, "volume": 127957, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447024, "etf_id": 2, "date": "2023-10-05", "open": 76.37999725341797, "high": 76.5199966430664, "low": 75.91999816894531, "close": 75.96499633789062, "volume": 108193, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447025, "etf_id": 2, "date": "2023-10-06", "open": 76.28500366210938, "high": 76.5, "low": 75.88500213623047, "close": 76.44000244140625, "volume": 266371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447026, "etf_id": 2, "date": "2023-10-09", "open": 76.62999725341797, "high": 76.98999786376953, "low": 76.44999694824219, "close": 76.95500183105469, "volume": 67036, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447027, "etf_id": 2, "date": "2023-10-10", "open": 77.58000183105469, "high": 78.06500244140625, "low": 77.41500091552734, "close": 78.03500366210938, "volume": 109355, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447028, "etf_id": 2, "date": "2023-10-11", "open": 77.76000213623047, "high": 78.30999755859375, "low": 77.6500015258789, "close": 77.70500183105469, "volume": 77138, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447029, "etf_id": 2, "date": "2023-10-12", "open": 78.2300033569336, "high": 78.44999694824219, "low": 78.18000030517578, "close": 78.31999969482422, "volume": 56460, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447030, "etf_id": 2, "date": "2023-10-13", "open": 78.1050033569336, "high": 78.4000015258789, "low": 77.73500061035156, "close": 77.83499908447266, "volume": 90231, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447031, "etf_id": 2, "date": "2023-10-16", "open": 77.80500030517578, "high": 78.2699966430664, "low": 77.45999908447266, "close": 78.19999694824219, "volume": 88106, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447032, "etf_id": 2, "date": "2023-10-17", "open": 78.1050033569336, "high": 78.19499969482422, "low": 77.53500366210938, "close": 77.9800033569336, "volume": 60077, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447033, "etf_id": 2, "date": "2023-10-18", "open": 77.7699966430664, "high": 77.88500213623047, "low": 77.4800033569336, "close": 77.57499694824219, "volume": 58459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447034, "etf_id": 2, "date": "2023-10-19", "open": 76.97000122070312, "high": 77.0999984741211, "low": 76.5199966430664, "close": 76.72000122070312, "volume": 57890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447035, "etf_id": 2, "date": "2023-10-20", "open": 75.91000366210938, "high": 76.0999984741211, "low": 75.30000305175781, "close": 75.3550033569336, "volume": 150918, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447036, "etf_id": 2, "date": "2023-10-23", "open": 75.31500244140625, "high": 75.4000015258789, "low": 74.54000091552734, "close": 75.05999755859375, "volume": 103981, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447037, "etf_id": 2, "date": "2023-10-24", "open": 74.83499908447266, "high": 75.69999694824219, "low": 74.7699966430664, "close": 75.48500061035156, "volume": 124615, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447038, "etf_id": 2, "date": "2023-10-25", "open": 75.30000305175781, "high": 75.58000183105469, "low": 74.92500305175781, "close": 75.16000366210938, "volume": 183806, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447039, "etf_id": 2, "date": "2023-10-26", "open": 74.37999725341797, "high": 74.83000183105469, "low": 74.28500366210938, "close": 74.55500030517578, "volume": 181513, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447040, "etf_id": 2, "date": "2023-10-27", "open": 74.41999816894531, "high": 74.58999633789062, "low": 73.86000061035156, "close": 73.9000015258789, "volume": 182390, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447041, "etf_id": 2, "date": "2023-10-30", "open": 74.26499938964844, "high": 74.3499984741211, "low": 73.69000244140625, "close": 73.98999786376953, "volume": 155376, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447042, "etf_id": 2, "date": "2023-10-31", "open": 74.04000091552734, "high": 74.67500305175781, "low": 74, "close": 74.67500305175781, "volume": 143565, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447043, "etf_id": 2, "date": "2023-11-01", "open": 74.91000366210938, "high": 75.625, "low": 74.80500030517578, "close": 75.48500061035156, "volume": 101252, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447044, "etf_id": 2, "date": "2023-11-02", "open": 75.81500244140625, "high": 76.5999984741211, "low": 75.7750015258789, "close": 76.58999633789062, "volume": 297197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447045, "etf_id": 2, "date": "2023-11-03", "open": 76.79499816894531, "high": 77.08999633789062, "low": 76.58999633789062, "close": 76.9749984741211, "volume": 196596, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447046, "etf_id": 2, "date": "2023-11-06", "open": 76.91500091552734, "high": 76.93000030517578, "low": 76.73999786376953, "close": 76.7699966430664, "volume": 116209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447047, "etf_id": 2, "date": "2023-11-07", "open": 76.76000213623047, "high": 77.30000305175781, "low": 76.75, "close": 77.22000122070312, "volume": 157092, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447048, "etf_id": 2, "date": "2023-11-08", "open": 77.02999877929688, "high": 77.37999725341797, "low": 76.91500091552734, "close": 76.95500183105469, "volume": 113883, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.473Z" }, { "id": 207447049, "etf_id": 2, "date": "2023-11-09", "open": 77.11499786376953, "high": 77.4749984741211, "low": 77.01499938964844, "close": 77.29499816894531, "volume": 81325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447050, "etf_id": 2, "date": "2023-11-10", "open": 77.02999877929688, "high": 77.19499969482422, "low": 76.62000274658203, "close": 77.11000061035156, "volume": 93859, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447051, "etf_id": 2, "date": "2023-11-13", "open": 77.41500091552734, "high": 77.69999694824219, "low": 77.3949966430664, "close": 77.6500015258789, "volume": 135841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447052, "etf_id": 2, "date": "2023-11-14", "open": 77.6449966430664, "high": 78.32499694824219, "low": 77.44000244140625, "close": 78.16000366210938, "volume": 167103, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447053, "etf_id": 2, "date": "2023-11-15", "open": 78.23500061035156, "high": 78.6050033569336, "low": 78.22000122070312, "close": 78.44000244140625, "volume": 203423, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447054, "etf_id": 2, "date": "2023-11-16", "open": 78.33000183105469, "high": 78.34500122070312, "low": 77.87999725341797, "close": 77.98999786376953, "volume": 175581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447055, "etf_id": 2, "date": "2023-11-17", "open": 78.55000305175781, "high": 78.66000366210938, "low": 78.19999694824219, "close": 78.2699966430664, "volume": 200672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447056, "etf_id": 2, "date": "2023-11-20", "open": 78.1500015258789, "high": 78.33999633789062, "low": 78.04000091552734, "close": 78.33999633789062, "volume": 190483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447057, "etf_id": 2, "date": "2023-11-21", "open": 78.41000366210938, "high": 78.48999786376953, "low": 78.22000122070312, "close": 78.375, "volume": 190088, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447058, "etf_id": 2, "date": "2023-11-22", "open": 78.57499694824219, "high": 79.1500015258789, "low": 78.57499694824219, "close": 79.02999877929688, "volume": 96781, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447059, "etf_id": 2, "date": "2023-11-23", "open": 78.9000015258789, "high": 79.05000305175781, "low": 78.80000305175781, "close": 78.98999786376953, "volume": 72012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447060, "etf_id": 2, "date": "2023-11-24", "open": 78.88500213623047, "high": 79, "low": 78.75, "close": 78.83999633789062, "volume": 135735, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447061, "etf_id": 2, "date": "2023-11-27", "open": 78.63500213623047, "high": 78.82499694824219, "low": 78.48999786376953, "close": 78.69999694824219, "volume": 126983, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447062, "etf_id": 2, "date": "2023-11-28", "open": 78.51499938964844, "high": 78.55999755859375, "low": 78.18000030517578, "close": 78.55000305175781, "volume": 128162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447063, "etf_id": 2, "date": "2023-11-29", "open": 78.48999786376953, "high": 78.93499755859375, "low": 78.44000244140625, "close": 78.6050033569336, "volume": 109766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447064, "etf_id": 2, "date": "2023-11-30", "open": 78.83999633789062, "high": 79.19999694824219, "low": 78.7750015258789, "close": 78.97000122070312, "volume": 155604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447065, "etf_id": 2, "date": "2023-12-01", "open": 79.375, "high": 79.8949966430664, "low": 79.30000305175781, "close": 79.8499984741211, "volume": 276676, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447066, "etf_id": 2, "date": "2023-12-04", "open": 79.87000274658203, "high": 80, "low": 79.69499969482422, "close": 79.76000213623047, "volume": 206216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447067, "etf_id": 2, "date": "2023-12-05", "open": 79.7699966430664, "high": 80.18000030517578, "low": 79.58000183105469, "close": 80.16000366210938, "volume": 116346, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447068, "etf_id": 2, "date": "2023-12-06", "open": 80.44999694824219, "high": 80.63999938964844, "low": 80.27999877929688, "close": 80.27999877929688, "volume": 165896, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447069, "etf_id": 2, "date": "2023-12-07", "open": 80.12000274658203, "high": 80.44999694824219, "low": 79.98500061035156, "close": 80.375, "volume": 115671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447070, "etf_id": 2, "date": "2023-12-08", "open": 80.43499755859375, "high": 80.9749984741211, "low": 80.38999938964844, "close": 80.875, "volume": 129960, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447071, "etf_id": 2, "date": "2023-12-11", "open": 81, "high": 81.30999755859375, "low": 80.80999755859375, "close": 81.16000366210938, "volume": 207655, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447072, "etf_id": 2, "date": "2023-12-12", "open": 81.25499725341797, "high": 81.30000305175781, "low": 80.94000244140625, "close": 81.13999938964844, "volume": 133125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447073, "etf_id": 2, "date": "2023-12-13", "open": 81.42500305175781, "high": 81.56999969482422, "low": 81.38500213623047, "close": 81.43499755859375, "volume": 125092, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447074, "etf_id": 2, "date": "2023-12-14", "open": 82.16500091552734, "high": 82.28500366210938, "low": 81.3499984741211, "close": 81.40499877929688, "volume": 214888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447075, "etf_id": 2, "date": "2023-12-15", "open": 81.69499969482422, "high": 82.05000305175781, "low": 81.63999938964844, "close": 81.9749984741211, "volume": 80304, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447076, "etf_id": 2, "date": "2023-12-18", "open": 81.875, "high": 82.05000305175781, "low": 81.80000305175781, "close": 82.01000213623047, "volume": 169616, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447077, "etf_id": 2, "date": "2023-12-19", "open": 82.05999755859375, "high": 82.15499877929688, "low": 81.91000366210938, "close": 82.09500122070312, "volume": 134418, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447078, "etf_id": 2, "date": "2023-12-20", "open": 82.33000183105469, "high": 82.41999816894531, "low": 82.1500015258789, "close": 82.3499984741211, "volume": 98566, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447079, "etf_id": 2, "date": "2023-12-21", "open": 81.83999633789062, "high": 81.94499969482422, "low": 81.51000213623047, "close": 81.7300033569336, "volume": 109272, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447080, "etf_id": 2, "date": "2023-12-22", "open": 81.78500366210938, "high": 82.18499755859375, "low": 81.66000366210938, "close": 82.04000091552734, "volume": 100662, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447081, "etf_id": 2, "date": "2023-12-27", "open": 82.13999938964844, "high": 82.38500213623047, "low": 81.625, "close": 81.76000213623047, "volume": 169623, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447082, "etf_id": 2, "date": "2023-12-28", "open": 82.04000091552734, "high": 82.1500015258789, "low": 81.77999877929688, "close": 82.05500030517578, "volume": 155121, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447083, "etf_id": 2, "date": "2023-12-29", "open": 82.25, "high": 82.4000015258789, "low": 81.83999633789062, "close": 81.87000274658203, "volume": 95547, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447084, "etf_id": 2, "date": "2024-01-02", "open": 82.46499633789062, "high": 82.5, "low": 81.98500061035156, "close": 82.21499633789062, "volume": 156273, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447085, "etf_id": 2, "date": "2024-01-03", "open": 82.16000366210938, "high": 82.24500274658203, "low": 81.69000244140625, "close": 81.83000183105469, "volume": 246833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447086, "etf_id": 2, "date": "2024-01-04", "open": 81.81500244140625, "high": 81.86000061035156, "low": 81.45999908447266, "close": 81.78500366210938, "volume": 171848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447087, "etf_id": 2, "date": "2024-01-05", "open": 81.45500183105469, "high": 81.75499725341797, "low": 81.21499633789062, "close": 81.62999725341797, "volume": 272293, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447088, "etf_id": 2, "date": "2024-01-08", "open": 81.55000305175781, "high": 81.83999633789062, "low": 81.27999877929688, "close": 81.80000305175781, "volume": 138716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447089, "etf_id": 2, "date": "2024-01-09", "open": 82.33999633789062, "high": 82.41999816894531, "low": 81.99500274658203, "close": 82.41500091552734, "volume": 158942, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447090, "etf_id": 2, "date": "2024-01-10", "open": 82.4749984741211, "high": 82.6449966430664, "low": 82.33499908447266, "close": 82.40499877929688, "volume": 72713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447091, "etf_id": 2, "date": "2024-01-11", "open": 82.90499877929688, "high": 83.0199966430664, "low": 82.05999755859375, "close": 82.11499786376953, "volume": 118887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447092, "etf_id": 2, "date": "2024-01-12", "open": 82.49500274658203, "high": 82.95999908447266, "low": 82.41000366210938, "close": 82.68499755859375, "volume": 137505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447093, "etf_id": 2, "date": "2024-01-15", "open": 82.81500244140625, "high": 82.86000061035156, "low": 82.63999938964844, "close": 82.74500274658203, "volume": 91784, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447094, "etf_id": 2, "date": "2024-01-16", "open": 82.40499877929688, "high": 83.05000305175781, "low": 82.33999633789062, "close": 82.94499969482422, "volume": 251018, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447095, "etf_id": 2, "date": "2024-01-17", "open": 82.29000091552734, "high": 82.4000015258789, "low": 82.05000305175781, "close": 82.4000015258789, "volume": 225120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447096, "etf_id": 2, "date": "2024-01-18", "open": 82.23500061035156, "high": 82.77999877929688, "low": 82.17500305175781, "close": 82.7300033569336, "volume": 222944, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447097, "etf_id": 2, "date": "2024-01-19", "open": 83.04000091552734, "high": 83.24500274658203, "low": 82.87999725341797, "close": 83.00499725341797, "volume": 173737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447098, "etf_id": 2, "date": "2024-01-22", "open": 83.81500244140625, "high": 84.12000274658203, "low": 83.75, "close": 83.94499969482422, "volume": 290717, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447099, "etf_id": 2, "date": "2024-01-23", "open": 83.87000274658203, "high": 84.25499725341797, "low": 83.70500183105469, "close": 84.05500030517578, "volume": 160160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447100, "etf_id": 2, "date": "2024-01-24", "open": 84.48500061035156, "high": 84.625, "low": 84.30000305175781, "close": 84.50499725341797, "volume": 83258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447101, "etf_id": 2, "date": "2024-01-25", "open": 84.26000213623047, "high": 84.9000015258789, "low": 84.13500213623047, "close": 84.86000061035156, "volume": 141938, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447102, "etf_id": 2, "date": "2024-01-26", "open": 84.77999877929688, "high": 85.04499816894531, "low": 84.61000061035156, "close": 84.97000122070312, "volume": 168634, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447103, "etf_id": 2, "date": "2024-01-29", "open": 85.06999969482422, "high": 85.38500213623047, "low": 85, "close": 85.30000305175781, "volume": 205494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447104, "etf_id": 2, "date": "2024-01-30", "open": 85.62999725341797, "high": 85.75, "low": 85.4000015258789, "close": 85.54499816894531, "volume": 141024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447105, "etf_id": 2, "date": "2024-01-31", "open": 85.61000061035156, "high": 85.63999938964844, "low": 84.9000015258789, "close": 85.01499938964844, "volume": 223879, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447106, "etf_id": 2, "date": "2024-02-01", "open": 84.94999694824219, "high": 85.13999938964844, "low": 84.5250015258789, "close": 84.69499969482422, "volume": 282464, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447107, "etf_id": 2, "date": "2024-02-02", "open": 85.43499755859375, "high": 86.02999877929688, "low": 85.28500366210938, "close": 86.02999877929688, "volume": 234504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447108, "etf_id": 2, "date": "2024-02-05", "open": 86.12000274658203, "high": 86.43499755859375, "low": 85.96499633789062, "close": 86.17500305175781, "volume": 153142, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447109, "etf_id": 2, "date": "2024-02-06", "open": 86.37000274658203, "high": 86.55000305175781, "low": 86.13500213623047, "close": 86.37000274658203, "volume": 171147, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447110, "etf_id": 2, "date": "2024-02-07", "open": 86.37000274658203, "high": 86.9000015258789, "low": 86.26000213623047, "close": 86.7300033569336, "volume": 122182, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447111, "etf_id": 2, "date": "2024-02-08", "open": 86.84500122070312, "high": 87, "low": 86.75, "close": 86.79000091552734, "volume": 169863, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447112, "etf_id": 2, "date": "2024-02-09", "open": 86.88999938964844, "high": 87.18000030517578, "low": 86.83999633789062, "close": 86.93499755859375, "volume": 170287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447113, "etf_id": 2, "date": "2024-02-12", "open": 87.1500015258789, "high": 87.6500015258789, "low": 87.1050033569336, "close": 87.6500015258789, "volume": 108734, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447114, "etf_id": 2, "date": "2024-02-13", "open": 87.4000015258789, "high": 87.41000366210938, "low": 86.46499633789062, "close": 86.80000305175781, "volume": 136238, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447115, "etf_id": 2, "date": "2024-02-14", "open": 86.84500122070312, "high": 87.19999694824219, "low": 86.80000305175781, "close": 86.92500305175781, "volume": 210055, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447116, "etf_id": 2, "date": "2024-02-15", "open": 87.53500366210938, "high": 87.59500122070312, "low": 87.17500305175781, "close": 87.33999633789062, "volume": 139391, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447117, "etf_id": 2, "date": "2024-02-16", "open": 87.81500244140625, "high": 87.9800033569336, "low": 87.4000015258789, "close": 87.73500061035156, "volume": 122175, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447118, "etf_id": 2, "date": "2024-02-19", "open": 87.38500213623047, "high": 87.63999938964844, "low": 87.31500244140625, "close": 87.5250015258789, "volume": 70190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447119, "etf_id": 2, "date": "2024-02-20", "open": 87.32499694824219, "high": 87.3499984741211, "low": 86.55500030517578, "close": 86.68000030517578, "volume": 119598, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447120, "etf_id": 2, "date": "2024-02-21", "open": 86.69999694824219, "high": 86.75, "low": 86.47000122070312, "close": 86.58499908447266, "volume": 177835, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447121, "etf_id": 2, "date": "2024-02-22", "open": 87.43499755859375, "high": 88.06500244140625, "low": 87.30000305175781, "close": 88.05000305175781, "volume": 124432, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447122, "etf_id": 2, "date": "2024-02-23", "open": 88.23500061035156, "high": 88.63999938964844, "low": 88.13500213623047, "close": 88.38500213623047, "volume": 134256, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447123, "etf_id": 2, "date": "2024-02-26", "open": 88.20500183105469, "high": 88.29000091552734, "low": 88, "close": 88.05999755859375, "volume": 162715, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447124, "etf_id": 2, "date": "2024-02-27", "open": 87.93499755859375, "high": 88.08499908447266, "low": 87.76499938964844, "close": 87.93000030517578, "volume": 115851, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447125, "etf_id": 2, "date": "2024-02-28", "open": 88.06999969482422, "high": 88.15499877929688, "low": 87.80000305175781, "close": 87.9800033569336, "volume": 111327, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447126, "etf_id": 2, "date": "2024-02-29", "open": 87.95999908447266, "high": 88.36000061035156, "low": 87.67500305175781, "close": 88.18000030517578, "volume": 155265, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447127, "etf_id": 2, "date": "2024-03-01", "open": 88.71499633789062, "high": 88.8949966430664, "low": 88.44999694824219, "close": 88.80000305175781, "volume": 202562, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447128, "etf_id": 2, "date": "2024-03-04", "open": 88.87999725341797, "high": 89, "low": 88.66999816894531, "close": 88.79000091552734, "volume": 152186, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447129, "etf_id": 2, "date": "2024-03-05", "open": 88.71499633789062, "high": 88.76000213623047, "low": 88.03500366210938, "close": 88.18499755859375, "volume": 152685, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447130, "etf_id": 2, "date": "2024-03-06", "open": 88.25499725341797, "high": 88.68499755859375, "low": 88.23999786376953, "close": 88.47000122070312, "volume": 271161, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447131, "etf_id": 2, "date": "2024-03-07", "open": 88.20999908447266, "high": 89.08499908447266, "low": 88.05000305175781, "close": 88.86499786376953, "volume": 219540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447132, "etf_id": 2, "date": "2024-03-08", "open": 89.11000061035156, "high": 89.36000061035156, "low": 88.86000061035156, "close": 88.93000030517578, "volume": 154632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447133, "etf_id": 2, "date": "2024-03-11", "open": 88.29499816894531, "high": 88.3550033569336, "low": 88.01000213623047, "close": 88.32499694824219, "volume": 295101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447134, "etf_id": 2, "date": "2024-03-12", "open": 88.7300033569336, "high": 89.30000305175781, "low": 88.4000015258789, "close": 89.07499694824219, "volume": 304777, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447135, "etf_id": 2, "date": "2024-03-13", "open": 89.25499725341797, "high": 89.2750015258789, "low": 89.0250015258789, "close": 89.07499694824219, "volume": 187573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447136, "etf_id": 2, "date": "2024-03-14", "open": 89.3499984741211, "high": 89.46499633789062, "low": 88.87999725341797, "close": 89.12999725341797, "volume": 265971, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447137, "etf_id": 2, "date": "2024-03-15", "open": 89.23500061035156, "high": 89.43499755859375, "low": 88.58999633789062, "close": 88.59500122070312, "volume": 240462, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447138, "etf_id": 2, "date": "2024-03-18", "open": 88.95999908447266, "high": 89.41000366210938, "low": 88.83499908447266, "close": 89.3949966430664, "volume": 226319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447139, "etf_id": 2, "date": "2024-03-19", "open": 89.30000305175781, "high": 89.51499938964844, "low": 88.98999786376953, "close": 89.51499938964844, "volume": 230610, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447140, "etf_id": 2, "date": "2024-03-20", "open": 89.62999725341797, "high": 89.91500091552734, "low": 89.62000274658203, "close": 89.72000122070312, "volume": 132833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447141, "etf_id": 2, "date": "2024-03-21", "open": 90.55500030517578, "high": 91.07499694824219, "low": 90.33000183105469, "close": 91.0199966430664, "volume": 124316, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447142, "etf_id": 2, "date": "2024-03-22", "open": 91.05000305175781, "high": 91.2699966430664, "low": 90.9000015258789, "close": 90.9749984741211, "volume": 116089, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447143, "etf_id": 2, "date": "2024-03-25", "open": 90.8949966430664, "high": 90.98500061035156, "low": 90.5199966430664, "close": 90.69999694824219, "volume": 124707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447144, "etf_id": 2, "date": "2024-03-26", "open": 90.75499725341797, "high": 90.97000122070312, "low": 90.6500015258789, "close": 90.90499877929688, "volume": 141210, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447145, "etf_id": 2, "date": "2024-03-27", "open": 90.8499984741211, "high": 91.13999938964844, "low": 90.75, "close": 90.86499786376953, "volume": 92158, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447146, "etf_id": 2, "date": "2024-03-28", "open": 91.37000274658203, "high": 91.55999755859375, "low": 91.29000091552734, "close": 91.44499969482422, "volume": 141559, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447147, "etf_id": 2, "date": "2024-04-02", "open": 91.7699966430664, "high": 91.83999633789062, "low": 90.46499633789062, "close": 90.68499755859375, "volume": 159962, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447148, "etf_id": 2, "date": "2024-04-03", "open": 90.75499725341797, "high": 90.8499984741211, "low": 90.46499633789062, "close": 90.76499938964844, "volume": 138465, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447149, "etf_id": 2, "date": "2024-04-04", "open": 90.71499633789062, "high": 90.98500061035156, "low": 90.62000274658203, "close": 90.84500122070312, "volume": 118381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447150, "etf_id": 2, "date": "2024-04-05", "open": 89.69999694824219, "high": 90.37000274658203, "low": 89.61000061035156, "close": 90.19999694824219, "volume": 222459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447151, "etf_id": 2, "date": "2024-04-08", "open": 90.26499938964844, "high": 90.61499786376953, "low": 90.13999938964844, "close": 90.37999725341797, "volume": 263366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447152, "etf_id": 2, "date": "2024-04-09", "open": 90.37000274658203, "high": 90.45999908447266, "low": 89.625, "close": 89.8550033569336, "volume": 265976, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447153, "etf_id": 2, "date": "2024-04-10", "open": 90.51000213623047, "high": 90.55999755859375, "low": 89.62999725341797, "close": 90.2750015258789, "volume": 159053, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447154, "etf_id": 2, "date": "2024-04-11", "open": 90.45999908447266, "high": 90.5999984741211, "low": 90, "close": 90.4000015258789, "volume": 139372, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447155, "etf_id": 2, "date": "2024-04-12", "open": 91.37999725341797, "high": 91.47000122070312, "low": 90.69999694824219, "close": 90.8499984741211, "volume": 185143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447156, "etf_id": 2, "date": "2024-04-15", "open": 90.80500030517578, "high": 91.2300033569336, "low": 90.46499633789062, "close": 90.6449966430664, "volume": 249810, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447157, "etf_id": 2, "date": "2024-04-16", "open": 89.34500122070312, "high": 89.5, "low": 88.93000030517578, "close": 89.2300033569336, "volume": 314054, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447158, "etf_id": 2, "date": "2024-04-17", "open": 89.06999969482422, "high": 89.54499816894531, "low": 88.76000213623047, "close": 88.76000213623047, "volume": 171015, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447159, "etf_id": 2, "date": "2024-04-18", "open": 88.76499938964844, "high": 89.08000183105469, "low": 88.43000030517578, "close": 88.97000122070312, "volume": 158142, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447160, "etf_id": 2, "date": "2024-04-19", "open": 88.03500366210938, "high": 88.45999908447266, "low": 87.93000030517578, "close": 88.0999984741211, "volume": 254817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447161, "etf_id": 2, "date": "2024-04-22", "open": 88.31999969482422, "high": 88.625, "low": 88.0999984741211, "close": 88.2750015258789, "volume": 311143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447162, "etf_id": 2, "date": "2024-04-23", "open": 88.83999633789062, "high": 89.375, "low": 88.53500366210938, "close": 89.23999786376953, "volume": 141136, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447163, "etf_id": 2, "date": "2024-04-24", "open": 89.7249984741211, "high": 89.79499816894531, "low": 89.16999816894531, "close": 89.27999877929688, "volume": 259118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447164, "etf_id": 2, "date": "2024-04-25", "open": 88.80500030517578, "high": 88.97000122070312, "low": 87.91999816894531, "close": 88.19999694824219, "volume": 159712, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447165, "etf_id": 2, "date": "2024-04-26", "open": 89.30500030517578, "high": 89.99500274658203, "low": 89.0999984741211, "close": 89.78500366210938, "volume": 104427, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447166, "etf_id": 2, "date": "2024-04-29", "open": 89.97000122070312, "high": 90.19999694824219, "low": 89.81500244140625, "close": 89.81500244140625, "volume": 66262, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447167, "etf_id": 2, "date": "2024-04-30", "open": 90.01000213623047, "high": 90.05500030517578, "low": 89.4800033569336, "close": 89.57499694824219, "volume": 136187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447168, "etf_id": 2, "date": "2024-05-02", "open": 88.95500183105469, "high": 89.3499984741211, "low": 88.70500183105469, "close": 88.91500091552734, "volume": 228751, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447169, "etf_id": 2, "date": "2024-05-03", "open": 89.4000015258789, "high": 90, "low": 89.27999877929688, "close": 89.63999938964844, "volume": 191997, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447170, "etf_id": 2, "date": "2024-05-06", "open": 90.05500030517578, "high": 90.38999938964844, "low": 89.97000122070312, "close": 90.31999969482422, "volume": 127729, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447171, "etf_id": 2, "date": "2024-05-07", "open": 90.81500244140625, "high": 90.97000122070312, "low": 90.69999694824219, "close": 90.94000244140625, "volume": 89318, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447172, "etf_id": 2, "date": "2024-05-08", "open": 91, "high": 91.11000061035156, "low": 90.6050033569336, "close": 90.94499969482422, "volume": 92132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447173, "etf_id": 2, "date": "2024-05-09", "open": 90.94999694824219, "high": 91.16500091552734, "low": 90.8499984741211, "close": 91.13999938964844, "volume": 35133, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447174, "etf_id": 2, "date": "2024-05-10", "open": 91.45999908447266, "high": 91.69000244140625, "low": 91.41000366210938, "close": 91.44499969482422, "volume": 169229, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447175, "etf_id": 2, "date": "2024-05-13", "open": 91.54499816894531, "high": 91.58499908447266, "low": 91.2699966430664, "close": 91.30000305175781, "volume": 54885, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447176, "etf_id": 2, "date": "2024-05-14", "open": 91.33000183105469, "high": 91.45500183105469, "low": 91.01000213623047, "close": 91.25, "volume": 50216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447177, "etf_id": 2, "date": "2024-05-15", "open": 91.54000091552734, "high": 91.94999694824219, "low": 91.4000015258789, "close": 91.91500091552734, "volume": 90547, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447178, "etf_id": 2, "date": "2024-05-16", "open": 92.2750015258789, "high": 92.3550033569336, "low": 92.19000244140625, "close": 92.29000091552734, "volume": 62779, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447179, "etf_id": 2, "date": "2024-05-17", "open": 92.06999969482422, "high": 92.23500061035156, "low": 91.91999816894531, "close": 92, "volume": 88627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447180, "etf_id": 2, "date": "2024-05-20", "open": 92.20500183105469, "high": 92.5199966430664, "low": 92.16999816894531, "close": 92.5199966430664, "volume": 47554, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447181, "etf_id": 2, "date": "2024-05-21", "open": 92.25499725341797, "high": 92.3499984741211, "low": 92.06999969482422, "close": 92.30999755859375, "volume": 123003, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447182, "etf_id": 2, "date": "2024-05-22", "open": 92.27999877929688, "high": 92.45999908447266, "low": 92.2300033569336, "close": 92.34500122070312, "volume": 79377, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447183, "etf_id": 2, "date": "2024-05-23", "open": 92.71499633789062, "high": 92.88999938964844, "low": 92.0999984741211, "close": 92.37000274658203, "volume": 95042, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447184, "etf_id": 2, "date": "2024-05-24", "open": 91.75, "high": 92.15499877929688, "low": 91.6500015258789, "close": 92.02999877929688, "volume": 82432, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447185, "etf_id": 2, "date": "2024-05-27", "open": 92.06999969482422, "high": 92.25, "low": 91.98999786376953, "close": 92.25, "volume": 63721, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447186, "etf_id": 2, "date": "2024-05-28", "open": 92.18000030517578, "high": 92.29499816894531, "low": 91.83999633789062, "close": 91.87999725341797, "volume": 155381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447187, "etf_id": 2, "date": "2024-05-29", "open": 91.73500061035156, "high": 91.7699966430664, "low": 91.27999877929688, "close": 91.5250015258789, "volume": 79655, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447188, "etf_id": 2, "date": "2024-05-30", "open": 91.23500061035156, "high": 91.41999816894531, "low": 91.0999984741211, "close": 91.2699966430664, "volume": 61249, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447189, "etf_id": 2, "date": "2024-05-31", "open": 91.16500091552734, "high": 91.2750015258789, "low": 90.62000274658203, "close": 90.66999816894531, "volume": 116927, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447190, "etf_id": 2, "date": "2024-06-03", "open": 92.03500366210938, "high": 92.0999984741211, "low": 91.33000183105469, "close": 91.34500122070312, "volume": 105281, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447191, "etf_id": 2, "date": "2024-06-04", "open": 91.32499694824219, "high": 91.6500015258789, "low": 90.9800033569336, "close": 91.16999816894531, "volume": 83314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447192, "etf_id": 2, "date": "2024-06-05", "open": 91.69999694824219, "high": 92.27999877929688, "low": 91.63999938964844, "close": 92.26000213623047, "volume": 61727, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447193, "etf_id": 2, "date": "2024-06-06", "open": 92.58499908447266, "high": 92.79000091552734, "low": 92.43000030517578, "close": 92.5999984741211, "volume": 53858, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447194, "etf_id": 2, "date": "2024-06-07", "open": 92.67500305175781, "high": 93.25499725341797, "low": 92.3499984741211, "close": 93.05999755859375, "volume": 185260, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447195, "etf_id": 2, "date": "2024-06-10", "open": 93.125, "high": 93.44999694824219, "low": 92.9000015258789, "close": 93.44999694824219, "volume": 81463, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447196, "etf_id": 2, "date": "2024-06-11", "open": 93.41000366210938, "high": 93.42500305175781, "low": 92.94999694824219, "close": 93.31500244140625, "volume": 78003, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447197, "etf_id": 2, "date": "2024-06-12", "open": 93.61499786376953, "high": 94.01000213623047, "low": 93.50499725341797, "close": 93.7750015258789, "volume": 113247, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447198, "etf_id": 2, "date": "2024-06-13", "open": 93.90499877929688, "high": 94.0199966430664, "low": 93.58499908447266, "close": 93.7699966430664, "volume": 98957, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447199, "etf_id": 2, "date": "2024-06-14", "open": 94.19499969482422, "high": 94.31999969482422, "low": 93.68000030517578, "close": 94.02999877929688, "volume": 75274, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447200, "etf_id": 2, "date": "2024-06-17", "open": 94.2699966430664, "high": 94.31999969482422, "low": 93.83999633789062, "close": 94.08499908447266, "volume": 120617, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447201, "etf_id": 2, "date": "2024-06-18", "open": 94.59500122070312, "high": 94.73500061035156, "low": 94.44999694824219, "close": 94.59500122070312, "volume": 80589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447202, "etf_id": 2, "date": "2024-06-19", "open": 94.86499786376953, "high": 94.91500091552734, "low": 94.63999938964844, "close": 94.7249984741211, "volume": 50877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447203, "etf_id": 2, "date": "2024-06-20", "open": 95.04000091552734, "high": 95.29000091552734, "low": 94.93000030517578, "close": 95.12000274658203, "volume": 87112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447204, "etf_id": 2, "date": "2024-06-21", "open": 94.86499786376953, "high": 95.09500122070312, "low": 94.58499908447266, "close": 94.75, "volume": 103393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447205, "etf_id": 2, "date": "2024-06-24", "open": 94.73999786376953, "high": 94.98500061035156, "low": 94.48500061035156, "close": 94.94999694824219, "volume": 114696, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447206, "etf_id": 2, "date": "2024-06-25", "open": 94.5999984741211, "high": 94.94999694824219, "low": 94.49500274658203, "close": 94.87999725341797, "volume": 93166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447207, "etf_id": 2, "date": "2024-06-26", "open": 95.20500183105469, "high": 95.43000030517578, "low": 94.7699966430664, "close": 94.83499908447266, "volume": 81390, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447208, "etf_id": 2, "date": "2024-06-27", "open": 94.95999908447266, "high": 95.1050033569336, "low": 94.77999877929688, "close": 94.83000183105469, "volume": 82932, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447209, "etf_id": 2, "date": "2024-06-28", "open": 95.34500122070312, "high": 95.63999938964844, "low": 95.08999633789062, "close": 95.19000244140625, "volume": 117124, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447210, "etf_id": 2, "date": "2024-07-01", "open": 94.77999877929688, "high": 94.9800033569336, "low": 94.30999755859375, "close": 94.63500213623047, "volume": 226320, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447211, "etf_id": 2, "date": "2024-07-02", "open": 94.55000305175781, "high": 94.79000091552734, "low": 94.27999877929688, "close": 94.78500366210938, "volume": 80444, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447212, "etf_id": 2, "date": "2024-07-03", "open": 95.13500213623047, "high": 95.25, "low": 94.91500091552734, "close": 95.08499908447266, "volume": 210803, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447213, "etf_id": 2, "date": "2024-07-04", "open": 95.41500091552734, "high": 95.55999755859375, "low": 95.2750015258789, "close": 95.30000305175781, "volume": 75628, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447214, "etf_id": 2, "date": "2024-07-05", "open": 95.40499877929688, "high": 95.42500305175781, "low": 95.11499786376953, "close": 95.33499908447266, "volume": 96512, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447215, "etf_id": 2, "date": "2024-07-08", "open": 95.4000015258789, "high": 95.66999816894531, "low": 95.33000183105469, "close": 95.50499725341797, "volume": 86921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447216, "etf_id": 2, "date": "2024-07-09", "open": 95.68499755859375, "high": 95.8550033569336, "low": 95.55999755859375, "close": 95.66000366210938, "volume": 89990, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447217, "etf_id": 2, "date": "2024-07-10", "open": 95.68000030517578, "high": 96.02999877929688, "low": 95.63500213623047, "close": 96.02999877929688, "volume": 62478, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447218, "etf_id": 2, "date": "2024-07-11", "open": 96.44999694824219, "high": 96.48999786376953, "low": 95.8499984741211, "close": 95.86000061035156, "volume": 96839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447219, "etf_id": 2, "date": "2024-07-12", "open": 95.94999694824219, "high": 96.37000274658203, "low": 95.61000061035156, "close": 96.33999633789062, "volume": 86653, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447220, "etf_id": 2, "date": "2024-07-15", "open": 96.36000061035156, "high": 96.51000213623047, "low": 96.0999984741211, "close": 96.33999633789062, "volume": 126548, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447221, "etf_id": 2, "date": "2024-07-16", "open": 96.15499877929688, "high": 96.69999694824219, "low": 95.93000030517578, "close": 96.48500061035156, "volume": 170494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447222, "etf_id": 2, "date": "2024-07-17", "open": 96.23500061035156, "high": 96.23500061035156, "low": 95.37999725341797, "close": 95.4749984741211, "volume": 136903, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447223, "etf_id": 2, "date": "2024-07-18", "open": 95.63999938964844, "high": 95.86000061035156, "low": 94.92500305175781, "close": 94.92500305175781, "volume": 91728, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447224, "etf_id": 2, "date": "2024-07-19", "open": 94.86000061035156, "high": 94.95999908447266, "low": 94.33999633789062, "close": 94.37000274658203, "volume": 220159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447225, "etf_id": 2, "date": "2024-07-22", "open": 94.56500244140625, "high": 95.21499633789062, "low": 94.5, "close": 94.80999755859375, "volume": 119814, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447226, "etf_id": 2, "date": "2024-07-23", "open": 95.06500244140625, "high": 95.71499633789062, "low": 94.92500305175781, "close": 95.70999908447266, "volume": 63253, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447227, "etf_id": 2, "date": "2024-07-24", "open": 94.73500061035156, "high": 95.1050033569336, "low": 93.93000030517578, "close": 94.05000305175781, "volume": 155275, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447228, "etf_id": 2, "date": "2024-07-25", "open": 93.5250015258789, "high": 93.70999908447266, "low": 92.75, "close": 93.55999755859375, "volume": 209328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447229, "etf_id": 2, "date": "2024-07-26", "open": 93.34500122070312, "high": 93.91999816894531, "low": 93.25, "close": 93.74500274658203, "volume": 96917, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447230, "etf_id": 2, "date": "2024-07-29", "open": 94.375, "high": 94.78500366210938, "low": 93.91999816894531, "close": 93.91999816894531, "volume": 115889, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447231, "etf_id": 2, "date": "2024-07-30", "open": 94.26499938964844, "high": 94.69999694824219, "low": 93.88999938964844, "close": 93.99500274658203, "volume": 113201, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447232, "etf_id": 2, "date": "2024-07-31", "open": 94.8499984741211, "high": 95.38999938964844, "low": 94.75, "close": 95.38999938964844, "volume": 153423, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447233, "etf_id": 2, "date": "2024-08-01", "open": 95.49500274658203, "high": 95.8499984741211, "low": 94.44999694824219, "close": 94.45500183105469, "volume": 210560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447234, "etf_id": 2, "date": "2024-08-02", "open": 93, "high": 93.08999633789062, "low": 90.36000061035156, "close": 90.66500091552734, "volume": 281419, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447235, "etf_id": 2, "date": "2024-08-05", "open": 88.36000061035156, "high": 88.98999786376953, "low": 86.37000274658203, "close": 88.625, "volume": 563397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447236, "etf_id": 2, "date": "2024-08-06", "open": 89.41999816894531, "high": 89.83000183105469, "low": 88.5199966430664, "close": 89.41500091552734, "volume": 293116, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447237, "etf_id": 2, "date": "2024-08-07", "open": 89.88500213623047, "high": 91, "low": 89.67500305175781, "close": 90.66000366210938, "volume": 236844, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447238, "etf_id": 2, "date": "2024-08-08", "open": 88.94999694824219, "high": 90.76000213623047, "low": 88.61499786376953, "close": 90.66000366210938, "volume": 186254, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447239, "etf_id": 2, "date": "2024-08-09", "open": 90.83499908447266, "high": 91.44499969482422, "low": 90.55000305175781, "close": 91.0250015258789, "volume": 149023, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447240, "etf_id": 2, "date": "2024-08-12", "open": 91.37999725341797, "high": 91.5999984741211, "low": 90.94000244140625, "close": 91.17500305175781, "volume": 111834, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447241, "etf_id": 2, "date": "2024-08-13", "open": 91.625, "high": 92.08999633789062, "low": 91.30000305175781, "close": 92.06999969482422, "volume": 70120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447242, "etf_id": 2, "date": "2024-08-14", "open": 92.28500366210938, "high": 92.30000305175781, "low": 91.66500091552734, "close": 92.30000305175781, "volume": 107577, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447243, "etf_id": 2, "date": "2024-08-15", "open": 92.61000061035156, "high": 93.9800033569336, "low": 92.44999694824219, "close": 93.92500305175781, "volume": 81256, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447244, "etf_id": 2, "date": "2024-08-16", "open": 94.375, "high": 94.42500305175781, "low": 93.68499755859375, "close": 94.03500366210938, "volume": 70326, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447245, "etf_id": 2, "date": "2024-08-19", "open": 93.94000244140625, "high": 94.31999969482422, "low": 93.77999877929688, "close": 94.30999755859375, "volume": 115666, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447246, "etf_id": 2, "date": "2024-08-20", "open": 94.6050033569336, "high": 94.74500274658203, "low": 93.98999786376953, "close": 94.0999984741211, "volume": 77666, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447247, "etf_id": 2, "date": "2024-08-21", "open": 94.1500015258789, "high": 94.58000183105469, "low": 94.04000091552734, "close": 94.19000244140625, "volume": 147696, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447248, "etf_id": 2, "date": "2024-08-22", "open": 94.33999633789062, "high": 94.86499786376953, "low": 94.29000091552734, "close": 94.34500122070312, "volume": 113025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447249, "etf_id": 2, "date": "2024-08-23", "open": 94.18000030517578, "high": 94.74500274658203, "low": 93.94999694824219, "close": 94.375, "volume": 151433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447250, "etf_id": 2, "date": "2024-08-26", "open": 94.375, "high": 94.87000274658203, "low": 94.23999786376953, "close": 94.30999755859375, "volume": 272877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447251, "etf_id": 2, "date": "2024-08-27", "open": 94.44999694824219, "high": 94.56999969482422, "low": 94.08000183105469, "close": 94.37000274658203, "volume": 71430, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447252, "etf_id": 2, "date": "2024-08-28", "open": 94.69999694824219, "high": 94.96499633789062, "low": 94.31999969482422, "close": 94.33999633789062, "volume": 158963, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447253, "etf_id": 2, "date": "2024-08-29", "open": 94.44000244140625, "high": 95.58499908447266, "low": 94.44000244140625, "close": 95.40499877929688, "volume": 90938, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447254, "etf_id": 2, "date": "2024-08-30", "open": 95.16999816894531, "high": 95.55000305175781, "low": 95.08000183105469, "close": 95.08000183105469, "volume": 80746, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447255, "etf_id": 2, "date": "2024-09-02", "open": 95.55500030517578, "high": 95.76499938964844, "low": 95.31500244140625, "close": 95.66999816894531, "volume": 86524, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447256, "etf_id": 2, "date": "2024-09-03", "open": 95.81500244140625, "high": 95.86499786376953, "low": 94.44999694824219, "close": 94.73500061035156, "volume": 209273, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447257, "etf_id": 2, "date": "2024-09-04", "open": 93.3949966430664, "high": 94, "low": 93.31500244140625, "close": 93.62000274658203, "volume": 124026, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447258, "etf_id": 2, "date": "2024-09-05", "open": 93.36000061035156, "high": 93.80999755859375, "low": 92.94999694824219, "close": 92.9749984741211, "volume": 122237, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447259, "etf_id": 2, "date": "2024-09-06", "open": 92.66000366210938, "high": 93.44499969482422, "low": 91.6050033569336, "close": 91.82499694824219, "volume": 138170, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447260, "etf_id": 2, "date": "2024-09-09", "open": 92.41500091552734, "high": 93.05999755859375, "low": 92.3550033569336, "close": 92.8550033569336, "volume": 146271, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447261, "etf_id": 2, "date": "2024-09-10", "open": 92.73999786376953, "high": 93.29499816894531, "low": 92.72000122070312, "close": 93.02999877929688, "volume": 97851, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447262, "etf_id": 2, "date": "2024-09-11", "open": 93, "high": 93.48500061035156, "low": 92.12000274658203, "close": 92.56999969482422, "volume": 168611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447263, "etf_id": 2, "date": "2024-09-12", "open": 94.56999969482422, "high": 94.63999938964844, "low": 93.82499694824219, "close": 94.29499816894531, "volume": 100740, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447264, "etf_id": 2, "date": "2024-09-13", "open": 94.6050033569336, "high": 95.0199966430664, "low": 94.44000244140625, "close": 94.98500061035156, "volume": 94072, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447265, "etf_id": 2, "date": "2024-09-16", "open": 94.67500305175781, "high": 94.83999633789062, "low": 94.31999969482422, "close": 94.58000183105469, "volume": 152483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447266, "etf_id": 2, "date": "2024-09-17", "open": 94.88999938964844, "high": 95.31999969482422, "low": 94.83000183105469, "close": 95.13999938964844, "volume": 84297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447267, "etf_id": 2, "date": "2024-09-18", "open": 94.96499633789062, "high": 94.96499633789062, "low": 94.54000091552734, "close": 94.65499877929688, "volume": 76786, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447268, "etf_id": 2, "date": "2024-09-19", "open": 95.5, "high": 96.18000030517578, "low": 95.37999725341797, "close": 95.98500061035156, "volume": 164548, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447269, "etf_id": 2, "date": "2024-09-20", "open": 95.66500091552734, "high": 95.8499984741211, "low": 95.19999694824219, "close": 95.375, "volume": 129286, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447270, "etf_id": 2, "date": "2024-09-23", "open": 95.61499786376953, "high": 96.125, "low": 95.55500030517578, "close": 96.00499725341797, "volume": 182402, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447271, "etf_id": 2, "date": "2024-09-24", "open": 96.36499786376953, "high": 96.41000366210938, "low": 95.66000366210938, "close": 96.04000091552734, "volume": 120712, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447272, "etf_id": 2, "date": "2024-09-25", "open": 95.61499786376953, "high": 96.0999984741211, "low": 95.5999984741211, "close": 96.08000183105469, "volume": 89922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447273, "etf_id": 2, "date": "2024-09-26", "open": 96.77999877929688, "high": 97.12000274658203, "low": 96.30000305175781, "close": 96.31999969482422, "volume": 188819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447274, "etf_id": 2, "date": "2024-09-27", "open": 96.69999694824219, "high": 96.76499938964844, "low": 96.44000244140625, "close": 96.66500091552734, "volume": 68115, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447275, "etf_id": 2, "date": "2024-09-30", "open": 96.40499877929688, "high": 96.56999969482422, "low": 95.83499908447266, "close": 96.36499786376953, "volume": 176411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447276, "etf_id": 2, "date": "2024-10-01", "open": 96.91000366210938, "high": 97.32499694824219, "low": 96.16999816894531, "close": 96.55500030517578, "volume": 173526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447277, "etf_id": 2, "date": "2024-10-02", "open": 96.55000305175781, "high": 96.94499969482422, "low": 96.18000030517578, "close": 96.91999816894531, "volume": 149554, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447278, "etf_id": 2, "date": "2024-10-03", "open": 96.69000244140625, "high": 96.83499908447266, "low": 96.26000213623047, "close": 96.69000244140625, "volume": 108373, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447279, "etf_id": 2, "date": "2024-10-04", "open": 96.58999633789062, "high": 97.9000015258789, "low": 96.51000213623047, "close": 97.29000091552734, "volume": 156368, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447280, "etf_id": 2, "date": "2024-10-07", "open": 97.7249984741211, "high": 97.7699966430664, "low": 97.26000213623047, "close": 97.58999633789062, "volume": 119132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447281, "etf_id": 2, "date": "2024-10-08", "open": 96.73500061035156, "high": 97.58999633789062, "low": 96.65499877929688, "close": 97.54000091552734, "volume": 151790, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447282, "etf_id": 2, "date": "2024-10-09", "open": 97.50499725341797, "high": 98.25499725341797, "low": 97.41500091552734, "close": 98.25499725341797, "volume": 94330, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447283, "etf_id": 2, "date": "2024-10-10", "open": 98.50499725341797, "high": 98.50499725341797, "low": 98.0250015258789, "close": 98.47000122070312, "volume": 96613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447284, "etf_id": 2, "date": "2024-10-11", "open": 98.29499816894531, "high": 98.94999694824219, "low": 98.06999969482422, "close": 98.83000183105469, "volume": 83547, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447285, "etf_id": 2, "date": "2024-10-14", "open": 99, "high": 99.75499725341797, "low": 98.92500305175781, "close": 99.625, "volume": 223608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447286, "etf_id": 2, "date": "2024-10-15", "open": 99.95999908447266, "high": 100.0199966430664, "low": 99.25499725341797, "close": 99.38500213623047, "volume": 142710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447287, "etf_id": 2, "date": "2024-10-16", "open": 99.23999786376953, "high": 99.4749984741211, "low": 99.0199966430664, "close": 99.38500213623047, "volume": 107517, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447288, "etf_id": 2, "date": "2024-10-17", "open": 99.88500213623047, "high": 100.75, "low": 99.80000305175781, "close": 100.23500061035156, "volume": 102012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447289, "etf_id": 2, "date": "2024-10-18", "open": 100.05500030517578, "high": 100.27999877929688, "low": 99.87000274658203, "close": 100.125, "volume": 150888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447290, "etf_id": 2, "date": "2024-10-21", "open": 100.18000030517578, "high": 100.26499938964844, "low": 99.69000244140625, "close": 99.71499633789062, "volume": 164336, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447291, "etf_id": 2, "date": "2024-10-22", "open": 99.88999938964844, "high": 99.95999908447266, "low": 99.43499755859375, "close": 99.86000061035156, "volume": 75827, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447292, "etf_id": 2, "date": "2024-10-23", "open": 100.0999984741211, "high": 100.25, "low": 99.4800033569336, "close": 99.49500274658203, "volume": 78186, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447293, "etf_id": 2, "date": "2024-10-24", "open": 99.7300033569336, "high": 99.9800033569336, "low": 99.37000274658203, "close": 99.38999938964844, "volume": 89339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447294, "etf_id": 2, "date": "2024-10-25", "open": 99.37999725341797, "high": 99.94999694824219, "low": 99.2699966430664, "close": 99.7300033569336, "volume": 97732, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447295, "etf_id": 2, "date": "2024-10-28", "open": 99.875, "high": 99.92500305175781, "low": 99.43000030517578, "close": 99.66000366210938, "volume": 125169, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447296, "etf_id": 2, "date": "2024-10-29", "open": 99.83999633789062, "high": 99.91500091552734, "low": 99.55000305175781, "close": 99.7699966430664, "volume": 97502, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447297, "etf_id": 2, "date": "2024-10-30", "open": 99.76499938964844, "high": 99.79499816894531, "low": 99.06999969482422, "close": 99.29000091552734, "volume": 105010, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447298, "etf_id": 2, "date": "2024-10-31", "open": 98.30000305175781, "high": 98.36499786376953, "low": 97.375, "close": 97.55000305175781, "volume": 182444, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447299, "etf_id": 2, "date": "2024-11-01", "open": 97.45999908447266, "high": 98.44000244140625, "low": 97.44999694824219, "close": 98.30999755859375, "volume": 120069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447300, "etf_id": 2, "date": "2024-11-04", "open": 97.66999816894531, "high": 97.80000305175781, "low": 97.21499633789062, "close": 97.4749984741211, "volume": 166414, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447301, "etf_id": 2, "date": "2024-11-05", "open": 97.5250015258789, "high": 98.02999877929688, "low": 97.33000183105469, "close": 97.98999786376953, "volume": 95544, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.474Z" }, { "id": 207447302, "etf_id": 2, "date": "2024-11-06", "open": 101.03500366210938, "high": 101.91500091552734, "low": 100.63500213623047, "close": 100.98999786376953, "volume": 306476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447303, "etf_id": 2, "date": "2024-11-07", "open": 101.41999816894531, "high": 101.70999908447266, "low": 101.28500366210938, "close": 101.6500015258789, "volume": 146312, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447304, "etf_id": 2, "date": "2024-11-08", "open": 102.05000305175781, "high": 102.3550033569336, "low": 101.43000030517578, "close": 102.3499984741211, "volume": 106590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447305, "etf_id": 2, "date": "2024-11-11", "open": 103.07499694824219, "high": 103.66500091552734, "low": 103.01499938964844, "close": 103.49500274658203, "volume": 188088, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447306, "etf_id": 2, "date": "2024-11-12", "open": 103.31999969482422, "high": 103.52999877929688, "low": 103.02999877929688, "close": 103.11499786376953, "volume": 184079, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447307, "etf_id": 2, "date": "2024-11-13", "open": 102.8499984741211, "high": 103.48500061035156, "low": 102.48500061035156, "close": 103.48500061035156, "volume": 147185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447308, "etf_id": 2, "date": "2024-11-14", "open": 103.5250015258789, "high": 104.16000366210938, "low": 103.25, "close": 103.42500305175781, "volume": 158023, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447309, "etf_id": 2, "date": "2024-11-15", "open": 102.61000061035156, "high": 102.7300033569336, "low": 102.06999969482422, "close": 102.13999938964844, "volume": 242774, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447310, "etf_id": 2, "date": "2024-11-18", "open": 102.11499786376953, "high": 102.40499877929688, "low": 101.73999786376953, "close": 102.40499877929688, "volume": 144713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447311, "etf_id": 2, "date": "2024-11-19", "open": 102.42500305175781, "high": 102.44000244140625, "low": 101.11000061035156, "close": 102.27999877929688, "volume": 154772, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447312, "etf_id": 2, "date": "2024-11-20", "open": 102.73500061035156, "high": 102.91000366210938, "low": 102.05999755859375, "close": 102.36000061035156, "volume": 143748, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447313, "etf_id": 2, "date": "2024-11-21", "open": 102.73999786376953, "high": 103.74500274658203, "low": 102.44000244140625, "close": 103.74500274658203, "volume": 105962, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447314, "etf_id": 2, "date": "2024-11-22", "open": 103.97000122070312, "high": 105.12000274658203, "low": 103.9000015258789, "close": 104.87999725341797, "volume": 142351, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447315, "etf_id": 2, "date": "2024-11-25", "open": 105.08499908447266, "high": 105.13999938964844, "low": 104.47000122070312, "close": 104.68499755859375, "volume": 168566, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447316, "etf_id": 2, "date": "2024-11-26", "open": 104.4749984741211, "high": 104.91000366210938, "low": 104.1500015258789, "close": 104.80500030517578, "volume": 99447, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447317, "etf_id": 2, "date": "2024-11-27", "open": 104.72000122070312, "high": 104.73500061035156, "low": 103.81999969482422, "close": 103.93499755859375, "volume": 138488, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447318, "etf_id": 2, "date": "2024-11-28", "open": 104.49500274658203, "high": 104.54499816894531, "low": 104.23999786376953, "close": 104.43499755859375, "volume": 133272, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447319, "etf_id": 2, "date": "2024-11-29", "open": 104.29000091552734, "high": 104.83999633789062, "low": 104.20999908447266, "close": 104.83000183105469, "volume": 89400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447320, "etf_id": 2, "date": "2024-12-02", "open": 105.16999816894531, "high": 105.79499816894531, "low": 105.03500366210938, "close": 105.69999694824219, "volume": 142930, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447321, "etf_id": 2, "date": "2024-12-03", "open": 105.75499725341797, "high": 105.80000305175781, "low": 105.43000030517578, "close": 105.62999725341797, "volume": 167135, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447322, "etf_id": 2, "date": "2024-12-04", "open": 105.88999938964844, "high": 106.41000366210938, "low": 105.76000213623047, "close": 105.95500183105469, "volume": 141283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447323, "etf_id": 2, "date": "2024-12-05", "open": 106.04000091552734, "high": 106.23999786376953, "low": 105.69000244140625, "close": 105.86499786376953, "volume": 133004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447324, "etf_id": 2, "date": "2024-12-06", "open": 105.55999755859375, "high": 106.18499755859375, "low": 105.37000274658203, "close": 105.88999938964844, "volume": 100988, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447325, "etf_id": 2, "date": "2024-12-09", "open": 106.12000274658203, "high": 106.1449966430664, "low": 105.26000213623047, "close": 105.55000305175781, "volume": 136299, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447326, "etf_id": 2, "date": "2024-12-10", "open": 105.47000122070312, "high": 105.94000244140625, "low": 105.41500091552734, "close": 105.70999908447266, "volume": 80828, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447327, "etf_id": 2, "date": "2024-12-11", "open": 105.5999984741211, "high": 106.41000366210938, "low": 105.5, "close": 106.34500122070312, "volume": 113373, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447328, "etf_id": 2, "date": "2024-12-12", "open": 106.1500015258789, "high": 106.42500305175781, "low": 105.88999938964844, "close": 106.1449966430664, "volume": 122313, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447329, "etf_id": 2, "date": "2024-12-13", "open": 106.19499969482422, "high": 106.29000091552734, "low": 105.3499984741211, "close": 105.63500213623047, "volume": 118205, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447330, "etf_id": 2, "date": "2024-12-16", "open": 105.51499938964844, "high": 105.9749984741211, "low": 105.4000015258789, "close": 105.7750015258789, "volume": 135191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447331, "etf_id": 2, "date": "2024-12-17", "open": 105.5199966430664, "high": 105.76499938964844, "low": 105.16500091552734, "close": 105.48999786376953, "volume": 118791, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447332, "etf_id": 2, "date": "2024-12-18", "open": 105.58000183105469, "high": 105.9000015258789, "low": 105.33999633789062, "close": 105.68499755859375, "volume": 120999, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447333, "etf_id": 2, "date": "2024-12-19", "open": 103.75, "high": 104.4800033569336, "low": 103.48999786376953, "close": 104.0199966430664, "volume": 296028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447334, "etf_id": 2, "date": "2024-12-20", "open": 103.05999755859375, "high": 104.19999694824219, "low": 101.90499877929688, "close": 104.16999816894531, "volume": 304672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447335, "etf_id": 2, "date": "2024-12-23", "open": 104.25, "high": 104.37999725341797, "low": 103.63999938964844, "close": 103.9749984741211, "volume": 160080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447336, "etf_id": 2, "date": "2024-12-24", "open": 104.82499694824219, "high": 104.95999908447266, "low": 104.66500091552734, "close": 104.86000061035156, "volume": 65615, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447337, "etf_id": 2, "date": "2024-12-27", "open": 105.12999725341797, "high": 105.44999694824219, "low": 104.19999694824219, "close": 104.48999786376953, "volume": 149643, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447338, "etf_id": 2, "date": "2024-12-30", "open": 104.29000091552734, "high": 104.5, "low": 103.20999908447266, "close": 103.93499755859375, "volume": 180593, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447339, "etf_id": 2, "date": "2024-12-31", "open": 103.68499755859375, "high": 104.20999908447266, "low": 103.58499908447266, "close": 104.16000366210938, "volume": 74153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447340, "etf_id": 2, "date": "2025-01-02", "open": 104.46499633789062, "high": 105.30000305175781, "low": 104.2699966430664, "close": 105.30000305175781, "volume": 257592, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447341, "etf_id": 2, "date": "2025-01-03", "open": 104.7699966430664, "high": 105.17500305175781, "low": 104.4800033569336, "close": 105.08999633789062, "volume": 157923, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447342, "etf_id": 2, "date": "2025-01-06", "open": 105.26000213623047, "high": 105.84500122070312, "low": 104.99500274658203, "close": 105.7750015258789, "volume": 240143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447343, "etf_id": 2, "date": "2025-01-07", "open": 105.00499725341797, "high": 105.66000366210938, "low": 104.80000305175781, "close": 105.05000305175781, "volume": 158168, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447344, "etf_id": 2, "date": "2025-01-08", "open": 105.04000091552734, "high": 105.3949966430664, "low": 104.59500122070312, "close": 105.08000183105469, "volume": 152222, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447345, "etf_id": 2, "date": "2025-01-09", "open": 104.83499908447266, "high": 105.18000030517578, "low": 104.82499694824219, "close": 105.1500015258789, "volume": 111178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447346, "etf_id": 2, "date": "2025-01-10", "open": 105, "high": 105.19999694824219, "low": 103.94999694824219, "close": 104.13999938964844, "volume": 163279, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447347, "etf_id": 2, "date": "2025-01-13", "open": 104, "high": 104.33999633789062, "low": 103.45500183105469, "close": 103.97000122070312, "volume": 179882, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447348, "etf_id": 2, "date": "2025-01-14", "open": 104.56500244140625, "high": 104.80500030517578, "low": 103.6500015258789, "close": 103.83000183105469, "volume": 109635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447349, "etf_id": 2, "date": "2025-01-15", "open": 103.8949966430664, "high": 105.59500122070312, "low": 103.8499984741211, "close": 105.45999908447266, "volume": 117932, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447350, "etf_id": 2, "date": "2025-01-16", "open": 106.12999725341797, "high": 106.2249984741211, "low": 105.5999984741211, "close": 105.7699966430664, "volume": 152348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447351, "etf_id": 2, "date": "2025-01-17", "open": 105.98500061035156, "high": 106.9000015258789, "low": 105.88500213623047, "close": 106.71499633789062, "volume": 177565, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447352, "etf_id": 2, "date": "2025-01-20", "open": 106.62000274658203, "high": 106.69499969482422, "low": 105.97000122070312, "close": 106.18000030517578, "volume": 166820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447353, "etf_id": 2, "date": "2025-01-21", "open": 106.17500305175781, "high": 106.74500274658203, "low": 106.1050033569336, "close": 106.26000213623047, "volume": 94490, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447354, "etf_id": 2, "date": "2025-01-22", "open": 106.83499908447266, "high": 107.19000244140625, "low": 106.61499786376953, "close": 107.19000244140625, "volume": 115585, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447355, "etf_id": 2, "date": "2025-01-23", "open": 107.06999969482422, "high": 107.48999786376953, "low": 106.8550033569336, "close": 107.33000183105469, "volume": 110222, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447356, "etf_id": 2, "date": "2025-01-24", "open": 107.20500183105469, "high": 107.32499694824219, "low": 106.66999816894531, "close": 106.86000061035156, "volume": 136604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447357, "etf_id": 2, "date": "2025-01-27", "open": 105.51499938964844, "high": 105.63500213623047, "low": 103.9800033569336, "close": 105.1050033569336, "volume": 445176, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447358, "etf_id": 2, "date": "2025-01-28", "open": 106.18499755859375, "high": 106.82499694824219, "low": 105.8499984741211, "close": 106.48500061035156, "volume": 238511, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447359, "etf_id": 2, "date": "2025-01-29", "open": 107.19000244140625, "high": 107.43499755859375, "low": 106.7249984741211, "close": 106.81999969482422, "volume": 143098, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447360, "etf_id": 2, "date": "2025-01-30", "open": 107.20500183105469, "high": 107.5199966430664, "low": 106.81500244140625, "close": 107.08000183105469, "volume": 126407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447361, "etf_id": 2, "date": "2025-01-31", "open": 107.93499755859375, "high": 108.44999694824219, "low": 107.91999816894531, "close": 108.18000030517578, "volume": 122862, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447362, "etf_id": 2, "date": "2025-02-03", "open": 106.83000183105469, "high": 107.28500366210938, "low": 106.3499984741211, "close": 107.24500274658203, "volume": 352783, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447363, "etf_id": 2, "date": "2025-02-04", "open": 106.8949966430664, "high": 107.2249984741211, "low": 106.41000366210938, "close": 107.20500183105469, "volume": 157638, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447364, "etf_id": 2, "date": "2025-02-05", "open": 106.59500122070312, "high": 106.98999786376953, "low": 106.3499984741211, "close": 106.91500091552734, "volume": 256964, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447365, "etf_id": 2, "date": "2025-02-06", "open": 107.86000061035156, "high": 108.27999877929688, "low": 107.86000061035156, "close": 108.125, "volume": 84931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447366, "etf_id": 2, "date": "2025-02-07", "open": 108.02999877929688, "high": 108.4000015258789, "low": 107.73999786376953, "close": 107.91999816894531, "volume": 124378, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447367, "etf_id": 2, "date": "2025-02-10", "open": 108.19999694824219, "high": 108.67500305175781, "low": 108.06999969482422, "close": 108.51499938964844, "volume": 128095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447368, "etf_id": 2, "date": "2025-02-11", "open": 108.3550033569336, "high": 108.46499633789062, "low": 108.05000305175781, "close": 108.2750015258789, "volume": 186549, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447369, "etf_id": 2, "date": "2025-02-12", "open": 108.08999633789062, "high": 108.5, "low": 107.30999755859375, "close": 107.55999755859375, "volume": 216537, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447370, "etf_id": 2, "date": "2025-02-13", "open": 107.67500305175781, "high": 108.25499725341797, "low": 107.375, "close": 108.125, "volume": 120123, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447371, "etf_id": 2, "date": "2025-02-14", "open": 108.31999969482422, "high": 108.33999633789062, "low": 107.79000091552734, "close": 107.875, "volume": 141457, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447372, "etf_id": 2, "date": "2025-02-17", "open": 108.24500274658203, "high": 108.49500274658203, "low": 108.22000122070312, "close": 108.41000366210938, "volume": 197287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447373, "etf_id": 2, "date": "2025-02-18", "open": 108.6449966430664, "high": 108.94000244140625, "low": 108.38500213623047, "close": 108.44999694824219, "volume": 106806, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447374, "etf_id": 2, "date": "2025-02-19", "open": 108.79499816894531, "high": 108.94999694824219, "low": 108.36499786376953, "close": 108.81999969482422, "volume": 108596, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447375, "etf_id": 2, "date": "2025-02-20", "open": 108.61000061035156, "high": 108.80000305175781, "low": 107.63500213623047, "close": 107.77999877929688, "volume": 131284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447376, "etf_id": 2, "date": "2025-02-21", "open": 107.94000244140625, "high": 108.59500122070312, "low": 107.62000274658203, "close": 107.82499694824219, "volume": 131490, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447377, "etf_id": 2, "date": "2025-02-24", "open": 106.86499786376953, "high": 107.2300033569336, "low": 106.04499816894531, "close": 106.62999725341797, "volume": 239225, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447378, "etf_id": 2, "date": "2025-02-25", "open": 106.2300033569336, "high": 106.4000015258789, "low": 104.8550033569336, "close": 105, "volume": 278073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447379, "etf_id": 2, "date": "2025-02-26", "open": 106.04000091552734, "high": 106.62999725341797, "low": 105.86000061035156, "close": 106.38500213623047, "volume": 114817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447380, "etf_id": 2, "date": "2025-02-27", "open": 106.33000183105469, "high": 106.83499908447266, "low": 105.75, "close": 106.57499694824219, "volume": 129765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447381, "etf_id": 2, "date": "2025-02-28", "open": 105.19499969482422, "high": 105.74500274658203, "low": 104.70999908447266, "close": 105.44499969482422, "volume": 187503, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447382, "etf_id": 2, "date": "2025-03-03", "open": 106.73999786376953, "high": 106.82499694824219, "low": 105.5999984741211, "close": 105.75, "volume": 238044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447383, "etf_id": 2, "date": "2025-03-04", "open": 104.38500213623047, "high": 104.44999694824219, "low": 102.0199966430664, "close": 102.20999908447266, "volume": 424287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447384, "etf_id": 2, "date": "2025-03-05", "open": 102.37999725341797, "high": 102.55500030517578, "low": 100.70999908447266, "close": 100.74500274658203, "volume": 281608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447385, "etf_id": 2, "date": "2025-03-06", "open": 101.56999969482422, "high": 101.68000030517578, "low": 100.22000122070312, "close": 101.04499816894531, "volume": 218820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447386, "etf_id": 2, "date": "2025-03-07", "open": 100.20500183105469, "high": 100.49500274658203, "low": 99.05000305175781, "close": 99.16999816894531, "volume": 317120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447387, "etf_id": 2, "date": "2025-03-10", "open": 100.04000091552734, "high": 100.06500244140625, "low": 98.1500015258789, "close": 98.43000030517578, "volume": 279587, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447388, "etf_id": 2, "date": "2025-03-11", "open": 97.7300033569336, "high": 97.87999725341797, "low": 96.0999984741211, "close": 96.38999938964844, "volume": 619641, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447389, "etf_id": 2, "date": "2025-03-12", "open": 96.94000244140625, "high": 98, "low": 96.27999877929688, "close": 97.3949966430664, "volume": 274868, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447390, "etf_id": 2, "date": "2025-03-13", "open": 97.06999969482422, "high": 97.75499725341797, "low": 96.58999633789062, "close": 96.7249984741211, "volume": 181582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447391, "etf_id": 2, "date": "2025-03-14", "open": 97, "high": 98.11499786376953, "low": 96.80000305175781, "close": 97.81500244140625, "volume": 133115, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447392, "etf_id": 2, "date": "2025-03-17", "open": 97.80000305175781, "high": 98.65499877929688, "low": 97.6500015258789, "close": 98.25, "volume": 189706, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447393, "etf_id": 2, "date": "2025-03-18", "open": 98.38500213623047, "high": 98.76000213623047, "low": 97.51499938964844, "close": 97.86499786376953, "volume": 210380, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447394, "etf_id": 2, "date": "2025-03-19", "open": 97.99500274658203, "high": 99.04000091552734, "low": 97.94000244140625, "close": 98.86499786376953, "volume": 124735, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447395, "etf_id": 2, "date": "2025-03-20", "open": 99.44999694824219, "high": 99.94999694824219, "low": 98.5999984741211, "close": 99.18499755859375, "volume": 146023, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447396, "etf_id": 2, "date": "2025-03-21", "open": 99.04499816894531, "high": 99.18000030517578, "low": 98.25, "close": 98.9800033569336, "volume": 128317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447397, "etf_id": 2, "date": "2025-03-24", "open": 99.91999816894531, "high": 100.80000305175781, "low": 99.80999755859375, "close": 100.68499755859375, "volume": 114125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447398, "etf_id": 2, "date": "2025-03-25", "open": 100.7750015258789, "high": 101.08999633789062, "low": 100.62000274658203, "close": 100.83999633789062, "volume": 129599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447399, "etf_id": 2, "date": "2025-03-26", "open": 101.05500030517578, "high": 101.25, "low": 100.26499938964844, "close": 100.3499984741211, "volume": 125867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447400, "etf_id": 2, "date": "2025-03-27", "open": 100.12000274658203, "high": 100.3499984741211, "low": 99.3499984741211, "close": 99.94499969482422, "volume": 123078, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447401, "etf_id": 2, "date": "2025-03-28", "open": 99.33999633789062, "high": 99.73999786376953, "low": 97.75, "close": 97.82499694824219, "volume": 164153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447402, "etf_id": 2, "date": "2025-03-31", "open": 96.77999877929688, "high": 97.16999816894531, "low": 96.13999938964844, "close": 97.125, "volume": 211197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447403, "etf_id": 2, "date": "2025-04-01", "open": 98, "high": 98.55000305175781, "low": 97.16000366210938, "close": 98.37999725341797, "volume": 277760, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447404, "etf_id": 2, "date": "2025-04-02", "open": 98.30999755859375, "high": 98.36000061035156, "low": 97.19999694824219, "close": 98.31500244140625, "volume": 205771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447405, "etf_id": 2, "date": "2025-04-03", "open": 94.81999969482422, "high": 95.3499984741211, "low": 92.6500015258789, "close": 93.5199966430664, "volume": 424272, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447406, "etf_id": 2, "date": "2025-04-04", "open": 92.2750015258789, "high": 92.49500274658203, "low": 88.25, "close": 89.11499786376953, "volume": 776153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447407, "etf_id": 2, "date": "2025-04-07", "open": 83.09500122070312, "high": 90, "low": 82.91000366210938, "close": 86.5, "volume": 970627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447408, "etf_id": 2, "date": "2025-04-08", "open": 88.48500061035156, "high": 91, "low": 88.13999938964844, "close": 89.44999694824219, "volume": 403821, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447409, "etf_id": 2, "date": "2025-04-09", "open": 85.5999984741211, "high": 86.62000274658203, "low": 83.55000305175781, "close": 85.32499694824219, "volume": 419191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447410, "etf_id": 2, "date": "2025-04-10", "open": 93.3949966430664, "high": 93.91000366210938, "low": 88.70500183105469, "close": 88.70500183105469, "volume": 1030239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447411, "etf_id": 2, "date": "2025-04-11", "open": 88.9000015258789, "high": 89, "low": 86.5, "close": 87.80500030517578, "volume": 182324, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447412, "etf_id": 2, "date": "2025-04-14", "open": 89.98500061035156, "high": 91.29499816894531, "low": 89.7750015258789, "close": 90.33999633789062, "volume": 162279, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447413, "etf_id": 2, "date": "2025-04-15", "open": 90.70500183105469, "high": 91.69999694824219, "low": 90.25, "close": 91.2300033569336, "volume": 139190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447414, "etf_id": 2, "date": "2025-04-16", "open": 89.57499694824219, "high": 90.55000305175781, "low": 89.08000183105469, "close": 90.125, "volume": 115613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447415, "etf_id": 2, "date": "2025-04-17", "open": 89.61000061035156, "high": 89.96499633789062, "low": 88.69000244140625, "close": 89.2699966430664, "volume": 99606, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447416, "etf_id": 2, "date": "2025-04-22", "open": 87.5999984741211, "high": 88.66999816894531, "low": 87.25, "close": 88.52999877929688, "volume": 187541, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447417, "etf_id": 2, "date": "2025-04-23", "open": 90.68499755859375, "high": 92.25, "low": 90.50499725341797, "close": 91.25499725341797, "volume": 162415, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447418, "etf_id": 2, "date": "2025-04-24", "open": 90.66999816894531, "high": 92.08999633789062, "low": 90.11499786376953, "close": 91.91500091552734, "volume": 123503, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447419, "etf_id": 2, "date": "2025-04-25", "open": 93.04499816894531, "high": 93.07499694824219, "low": 92.05999755859375, "close": 92.41000366210938, "volume": 112363, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447420, "etf_id": 2, "date": "2025-04-28", "open": 93.08999633789062, "high": 93.49500274658203, "low": 92.54499816894531, "close": 92.55500030517578, "volume": 343921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447421, "etf_id": 2, "date": "2025-04-29", "open": 93.1050033569336, "high": 93.43499755859375, "low": 92.50499725341797, "close": 92.98999786376953, "volume": 109877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447422, "etf_id": 2, "date": "2025-04-30", "open": 93.50499725341797, "high": 93.74500274658203, "low": 91.8949966430664, "close": 93.33000183105469, "volume": 172988, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447423, "etf_id": 2, "date": "2025-05-02", "open": 95.0999984741211, "high": 95.79000091552734, "low": 94.75, "close": 95.61499786376953, "volume": 168085, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447424, "etf_id": 2, "date": "2025-05-05", "open": 95.4800033569336, "high": 95.8499984741211, "low": 95.12000274658203, "close": 95.75499725341797, "volume": 140257, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447425, "etf_id": 2, "date": "2025-05-06", "open": 95.44499969482422, "high": 95.48999786376953, "low": 94.5199966430664, "close": 95.29000091552734, "volume": 118089, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447426, "etf_id": 2, "date": "2025-05-07", "open": 95.06999969482422, "high": 95.2750015258789, "low": 94.58499908447266, "close": 94.79499816894531, "volume": 261613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447427, "etf_id": 2, "date": "2025-05-08", "open": 96.125, "high": 96.53500366210938, "low": 95.5, "close": 96.3550033569336, "volume": 137677, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447428, "etf_id": 2, "date": "2025-05-09", "open": 96.5, "high": 96.91000366210938, "low": 95.8499984741211, "close": 96.28500366210938, "volume": 143725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447429, "etf_id": 2, "date": "2025-05-12", "open": 98.71499633789062, "high": 100.15499877929688, "low": 98.59500122070312, "close": 99.44999694824219, "volume": 206120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447430, "etf_id": 2, "date": "2025-05-13", "open": 99.54499816894531, "high": 100.43499755859375, "low": 99.48999786376953, "close": 100.11000061035156, "volume": 112986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447431, "etf_id": 2, "date": "2025-05-14", "open": 99.98999786376953, "high": 100.12999725341797, "low": 99.27999877929688, "close": 99.83000183105469, "volume": 166194, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447432, "etf_id": 2, "date": "2025-05-15", "open": 99.46499633789062, "high": 100.22000122070312, "low": 99.21499633789062, "close": 100.21499633789062, "volume": 92720, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447433, "etf_id": 2, "date": "2025-05-16", "open": 100.2750015258789, "high": 100.94499969482422, "low": 100.23999786376953, "close": 100.94499969482422, "volume": 110607, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447434, "etf_id": 2, "date": "2025-05-19", "open": 99.9800033569336, "high": 100.45999908447266, "low": 99.18499755859375, "close": 100.3550033569336, "volume": 134205, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447435, "etf_id": 2, "date": "2025-05-20", "open": 100.41000366210938, "high": 100.93000030517578, "low": 100.26000213623047, "close": 100.58000183105469, "volume": 207667, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447436, "etf_id": 2, "date": "2025-05-21", "open": 99.66000366210938, "high": 99.91000366210938, "low": 99.0199966430664, "close": 99.83499908447266, "volume": 121574, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447437, "etf_id": 2, "date": "2025-05-22", "open": 98.98999786376953, "high": 99.1500015258789, "low": 98.30500030517578, "close": 99.03500366210938, "volume": 107912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447438, "etf_id": 2, "date": "2025-05-23", "open": 98.88500213623047, "high": 98.99500274658203, "low": 97.05000305175781, "close": 97.99500274658203, "volume": 128758, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447439, "etf_id": 2, "date": "2025-05-26", "open": 98.68000030517578, "high": 99.05000305175781, "low": 98.6050033569336, "close": 98.88999938964844, "volume": 98699, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447440, "etf_id": 2, "date": "2025-05-27", "open": 99.02999877929688, "high": 99.68499755859375, "low": 98.83000183105469, "close": 99.62999725341797, "volume": 97402, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447441, "etf_id": 2, "date": "2025-05-28", "open": 99.88500213623047, "high": 100.19999694824219, "low": 99.4800033569336, "close": 99.76000213623047, "volume": 81609, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447442, "etf_id": 2, "date": "2025-05-29", "open": 100.93499755859375, "high": 101.30000305175781, "low": 99.18000030517578, "close": 99.2699966430664, "volume": 89275, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447443, "etf_id": 2, "date": "2025-05-30", "open": 99.45999908447266, "high": 99.78500366210938, "low": 98.98999786376953, "close": 99.2750015258789, "volume": 77085, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447444, "etf_id": 2, "date": "2025-06-02", "open": 98.79499816894531, "high": 99.13999938964844, "low": 98.19999694824219, "close": 98.80000305175781, "volume": 99282, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447445, "etf_id": 2, "date": "2025-06-03", "open": 99.20500183105469, "high": 100.05999755859375, "low": 98.83000183105469, "close": 100.05999755859375, "volume": 73607, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447446, "etf_id": 2, "date": "2025-06-04", "open": 100.24500274658203, "high": 100.44999694824219, "low": 99.80000305175781, "close": 100.05999755859375, "volume": 156610, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447447, "etf_id": 2, "date": "2025-06-05", "open": 100.04000091552734, "high": 100.4000015258789, "low": 99.20500183105469, "close": 100.1449966430664, "volume": 112882, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447448, "etf_id": 2, "date": "2025-06-06", "open": 99.91000366210938, "high": 100.91000366210938, "low": 99.80000305175781, "close": 100.52999877929688, "volume": 54901, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447449, "etf_id": 2, "date": "2025-06-09", "open": 100.43000030517578, "high": 100.74500274658203, "low": 100.33000183105469, "close": 100.45999908447266, "volume": 60212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447450, "etf_id": 2, "date": "2025-06-10", "open": 100.62999725341797, "high": 100.79000091552734, "low": 100.30500030517578, "close": 100.51499938964844, "volume": 68675, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447451, "etf_id": 2, "date": "2025-06-11", "open": 100.71499633789062, "high": 100.875, "low": 100.43499755859375, "close": 100.44000244140625, "volume": 88988, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447452, "etf_id": 2, "date": "2025-06-12", "open": 99.75499725341797, "high": 99.80000305175781, "low": 98.66000366210938, "close": 99.57499694824219, "volume": 128429, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447453, "etf_id": 2, "date": "2025-06-13", "open": 98.71499633789062, "high": 99.5999984741211, "low": 98.55000305175781, "close": 99.24500274658203, "volume": 123959, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447454, "etf_id": 2, "date": "2025-06-16", "open": 99.16000366210938, "high": 99.69999694824219, "low": 99.00499725341797, "close": 99.5999984741211, "volume": 67964, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447455, "etf_id": 2, "date": "2025-06-17", "open": 99.18000030517578, "high": 99.57499694824219, "low": 98.87000274658203, "close": 99.36499786376953, "volume": 66963, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447456, "etf_id": 2, "date": "2025-06-18", "open": 99.32499694824219, "high": 99.69000244140625, "low": 98.03500366210938, "close": 99.33499908447266, "volume": 216552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447457, "etf_id": 2, "date": "2025-06-19", "open": 99.12999725341797, "high": 99.1500015258789, "low": 98.45500183105469, "close": 98.55000305175781, "volume": 65325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447458, "etf_id": 2, "date": "2025-06-20", "open": 98.76499938964844, "high": 99.46499633789062, "low": 98.55999755859375, "close": 98.82499694824219, "volume": 69536, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447459, "etf_id": 2, "date": "2025-06-23", "open": 98.46499633789062, "high": 99.19999694824219, "low": 98.44999694824219, "close": 98.63500213623047, "volume": 86831, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447460, "etf_id": 2, "date": "2025-06-24", "open": 99.7750015258789, "high": 99.86499786376953, "low": 99.29499816894531, "close": 99.55500030517578, "volume": 104685, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447461, "etf_id": 2, "date": "2025-06-25", "open": 99.875, "high": 99.98500061035156, "low": 99.45500183105469, "close": 99.45500183105469, "volume": 64675, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447462, "etf_id": 2, "date": "2025-06-26", "open": 99.36000061035156, "high": 99.67500305175781, "low": 99.11000061035156, "close": 99.5250015258789, "volume": 73026, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447463, "etf_id": 2, "date": "2025-06-27", "open": 99.98999786376953, "high": 100.37000274658203, "low": 99.80000305175781, "close": 100.36499786376953, "volume": 88063, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447464, "etf_id": 2, "date": "2025-06-30", "open": 100.45500183105469, "high": 100.54000091552734, "low": 100.04000091552734, "close": 100.1449966430664, "volume": 83176, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447465, "etf_id": 2, "date": "2025-07-01", "open": 100.19000244140625, "high": 100.19999694824219, "low": 99.5199966430664, "close": 99.99500274658203, "volume": 74582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447466, "etf_id": 2, "date": "2025-07-02", "open": 100.38999938964844, "high": 100.4000015258789, "low": 99.88999938964844, "close": 100.19999694824219, "volume": 73671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447467, "etf_id": 2, "date": "2025-07-03", "open": 100.44999694824219, "high": 101.30000305175781, "low": 100.30000305175781, "close": 101.25, "volume": 100717, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447468, "etf_id": 2, "date": "2025-07-04", "open": 100.79000091552734, "high": 100.79000091552734, "low": 100.37000274658203, "close": 100.55000305175781, "volume": 55814, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447469, "etf_id": 2, "date": "2025-07-07", "open": 100.75499725341797, "high": 101.2750015258789, "low": 100.68000030517578, "close": 100.8550033569336, "volume": 105823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447470, "etf_id": 2, "date": "2025-07-08", "open": 100.71499633789062, "high": 101.15499877929688, "low": 100.62999725341797, "close": 100.83999633789062, "volume": 61900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447471, "etf_id": 2, "date": "2025-07-09", "open": 100.81500244140625, "high": 101.58999633789062, "low": 100.7300033569336, "close": 101.24500274658203, "volume": 72437, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447472, "etf_id": 2, "date": "2025-07-10", "open": 101.20999908447266, "high": 101.93499755859375, "low": 101.13999938964844, "close": 101.93499755859375, "volume": 82189, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447473, "etf_id": 2, "date": "2025-07-11", "open": 101.68499755859375, "high": 101.68499755859375, "low": 101.04000091552734, "close": 101.29499816894531, "volume": 105697, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447474, "etf_id": 2, "date": "2025-07-14", "open": 101.08999633789062, "high": 101.48999786376953, "low": 100.90499877929688, "close": 101.44999694824219, "volume": 85486, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447475, "etf_id": 2, "date": "2025-07-15", "open": 101.96499633789062, "high": 102.19499969482422, "low": 101.78500366210938, "close": 102.04000091552734, "volume": 73775, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447476, "etf_id": 2, "date": "2025-07-16", "open": 101.32499694824219, "high": 102.16500091552734, "low": 100.61000061035156, "close": 100.61000061035156, "volume": 92386, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447477, "etf_id": 2, "date": "2025-07-17", "open": 102.31999969482422, "high": 102.56500244140625, "low": 102.04499816894531, "close": 102.53500366210938, "volume": 53317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447478, "etf_id": 2, "date": "2025-07-18", "open": 102.69999694824219, "high": 102.70999908447266, "low": 102.125, "close": 102.18499755859375, "volume": 115506, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447479, "etf_id": 2, "date": "2025-07-21", "open": 102.47000122070312, "high": 102.58499908447266, "low": 102.18000030517578, "close": 102.30999755859375, "volume": 72459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447480, "etf_id": 2, "date": "2025-07-22", "open": 102.0199966430664, "high": 102.16999816894531, "low": 101.55000305175781, "close": 101.62999725341797, "volume": 59002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447481, "etf_id": 2, "date": "2025-07-23", "open": 102.30000305175781, "high": 102.66000366210938, "low": 102.22000122070312, "close": 102.48500061035156, "volume": 65159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447482, "etf_id": 2, "date": "2025-07-24", "open": 102.79499816894531, "high": 102.98500061035156, "low": 102.51000213623047, "close": 102.71499633789062, "volume": 76530, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447483, "etf_id": 2, "date": "2025-07-25", "open": 102.7249984741211, "high": 103.0199966430664, "low": 102.58000183105469, "close": 102.93000030517578, "volume": 64038, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447484, "etf_id": 2, "date": "2025-07-28", "open": 103.67500305175781, "high": 103.93000030517578, "low": 103.55000305175781, "close": 103.80500030517578, "volume": 99710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447485, "etf_id": 2, "date": "2025-07-29", "open": 104.51000213623047, "high": 104.81999969482422, "low": 104.23500061035156, "close": 104.23500061035156, "volume": 89406, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447486, "etf_id": 2, "date": "2025-07-30", "open": 104.19999694824219, "high": 104.94999694824219, "low": 104.08999633789062, "close": 104.69499969482422, "volume": 63835, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447487, "etf_id": 2, "date": "2025-07-31", "open": 105.51499938964844, "high": 105.87000274658203, "low": 104.70999908447266, "close": 104.93499755859375, "volume": 103684, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447488, "etf_id": 2, "date": "2025-08-01", "open": 104.0199966430664, "high": 104.0199966430664, "low": 101.30000305175781, "close": 101.83000183105469, "volume": 245960, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447489, "etf_id": 2, "date": "2025-08-04", "open": 102.13999938964844, "high": 103.08499908447266, "low": 102.125, "close": 103.04499816894531, "volume": 120001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447490, "etf_id": 2, "date": "2025-08-05", "open": 103.69999694824219, "high": 103.83499908447266, "low": 102.80000305175781, "close": 102.80000305175781, "volume": 92772, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447491, "etf_id": 2, "date": "2025-08-06", "open": 103.31999969482422, "high": 103.43000030517578, "low": 102.51499938964844, "close": 103.0199966430664, "volume": 64229, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447492, "etf_id": 2, "date": "2025-08-07", "open": 103.08000183105469, "high": 103.87999725341797, "low": 103.06500244140625, "close": 103.24500274658203, "volume": 64430, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447493, "etf_id": 2, "date": "2025-08-08", "open": 103.3949966430664, "high": 103.82499694824219, "low": 103.33499908447266, "close": 103.53500366210938, "volume": 50669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447494, "etf_id": 2, "date": "2025-08-11", "open": 104.0199966430664, "high": 104.27999877929688, "low": 103.78500366210938, "close": 104.16000366210938, "volume": 93118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447495, "etf_id": 2, "date": "2025-08-12", "open": 104.12000274658203, "high": 104.41999816894531, "low": 103.80000305175781, "close": 104.18499755859375, "volume": 71156, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447496, "etf_id": 2, "date": "2025-08-13", "open": 104.44000244140625, "high": 104.80000305175781, "low": 104.28500366210938, "close": 104.30999755859375, "volume": 80222, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447497, "etf_id": 2, "date": "2025-08-14", "open": 104.62999725341797, "high": 105.03500366210938, "low": 104.4000015258789, "close": 104.86000061035156, "volume": 81291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447498, "etf_id": 2, "date": "2025-08-15", "open": 105.27999877929688, "high": 105.30000305175781, "low": 104.5, "close": 104.57499694824219, "volume": 58440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447499, "etf_id": 2, "date": "2025-08-18", "open": 104.6449966430664, "high": 104.86000061035156, "low": 104.43499755859375, "close": 104.75, "volume": 93009, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447500, "etf_id": 2, "date": "2025-08-19", "open": 104.71499633789062, "high": 105.03500366210938, "low": 104.54000091552734, "close": 104.73500061035156, "volume": 79149, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447501, "etf_id": 2, "date": "2025-08-20", "open": 104.4749984741211, "high": 104.61000061035156, "low": 103.62000274658203, "close": 104.1500015258789, "volume": 83619, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447502, "etf_id": 2, "date": "2025-08-21", "open": 104.58499908447266, "high": 104.61000061035156, "low": 103.96499633789062, "close": 104.55000305175781, "volume": 89772, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447503, "etf_id": 2, "date": "2025-08-22", "open": 104.44000244140625, "high": 105.30999755859375, "low": 104.38999938964844, "close": 105.1050033569336, "volume": 80385, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447504, "etf_id": 2, "date": "2025-08-25", "open": 104.83499908447266, "high": 105.06999969482422, "low": 104.75499725341797, "close": 105.00499725341797, "volume": 89675, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447505, "etf_id": 2, "date": "2025-08-26", "open": 104.92500305175781, "high": 104.98999786376953, "low": 104.65499877929688, "close": 104.79000091552734, "volume": 97210, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447506, "etf_id": 2, "date": "2025-08-27", "open": 105.5, "high": 105.79000091552734, "low": 105.4000015258789, "close": 105.625, "volume": 89087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447507, "etf_id": 2, "date": "2025-08-28", "open": 105.6500015258789, "high": 105.83000183105469, "low": 105.1500015258789, "close": 105.32499694824219, "volume": 77177, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447508, "etf_id": 2, "date": "2025-08-29", "open": 105.48999786376953, "high": 105.53500366210938, "low": 104.4749984741211, "close": 104.58999633789062, "volume": 97672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447509, "etf_id": 2, "date": "2025-09-01", "open": 104.61000061035156, "high": 104.84500122070312, "low": 104.54000091552734, "close": 104.83000183105469, "volume": 107935, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447510, "etf_id": 2, "date": "2025-09-02", "open": 104.70500183105469, "high": 104.77999877929688, "low": 103.69000244140625, "close": 103.69000244140625, "volume": 116328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447511, "etf_id": 2, "date": "2025-09-03", "open": 104.54499816894531, "high": 104.80000305175781, "low": 104.31500244140625, "close": 104.375, "volume": 92812, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447512, "etf_id": 2, "date": "2025-09-04", "open": 104.8550033569336, "high": 105.33999633789062, "low": 104.81999969482422, "close": 105.2699966430664, "volume": 65668, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447513, "etf_id": 2, "date": "2025-09-05", "open": 105.69499969482422, "high": 105.7249984741211, "low": 104.18000030517578, "close": 104.5250015258789, "volume": 95018, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447514, "etf_id": 2, "date": "2025-09-08", "open": 105.11000061035156, "high": 105.26000213623047, "low": 104.87999725341797, "close": 105.19999694824219, "volume": 113869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447515, "etf_id": 2, "date": "2025-09-09", "open": 105.08000183105469, "high": 105.31999969482422, "low": 104.97000122070312, "close": 105.19000244140625, "volume": 92242, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447516, "etf_id": 2, "date": "2025-09-10", "open": 106.00499725341797, "high": 106.19999694824219, "low": 105.75, "close": 105.7750015258789, "volume": 128726, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447517, "etf_id": 2, "date": "2025-09-11", "open": 106.0999984741211, "high": 106.44499969482422, "low": 105.88500213623047, "close": 106.44499969482422, "volume": 100271, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447518, "etf_id": 2, "date": "2025-09-12", "open": 106.375, "high": 106.66500091552734, "low": 106.2300033569336, "close": 106.48999786376953, "volume": 96069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447519, "etf_id": 2, "date": "2025-09-15", "open": 106.62999725341797, "high": 106.7750015258789, "low": 106.34500122070312, "close": 106.63500213623047, "volume": 121462, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447520, "etf_id": 2, "date": "2025-09-16", "open": 106.55500030517578, "high": 106.69000244140625, "low": 105.69000244140625, "close": 105.73999786376953, "volume": 153378, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447521, "etf_id": 2, "date": "2025-09-17", "open": 105.79000091552734, "high": 105.9000015258789, "low": 105.57499694824219, "close": 105.65499877929688, "volume": 89302, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447522, "etf_id": 2, "date": "2025-09-18", "open": 106.37000274658203, "high": 107.0199966430664, "low": 106.21499633789062, "close": 106.80999755859375, "volume": 92296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447523, "etf_id": 2, "date": "2025-09-19", "open": 106.625, "high": 107.19999694824219, "low": 106.52999877929688, "close": 106.92500305175781, "volume": 100792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447524, "etf_id": 2, "date": "2025-09-22", "open": 107.16999816894531, "high": 107.26499938964844, "low": 106.70999908447266, "close": 107.17500305175781, "volume": 97070, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447525, "etf_id": 2, "date": "2025-09-23", "open": 107.3499984741211, "high": 107.55000305175781, "low": 107.23500061035156, "close": 107.24500274658203, "volume": 77631, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447526, "etf_id": 2, "date": "2025-09-24", "open": 106.98500061035156, "high": 107.41999816894531, "low": 106.80000305175781, "close": 107.11000061035156, "volume": 69426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447527, "etf_id": 2, "date": "2025-09-25", "open": 106.81500244140625, "high": 107.05500030517578, "low": 106.33000183105469, "close": 106.9749984741211, "volume": 110360, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447528, "etf_id": 2, "date": "2025-09-26", "open": 107, "high": 107.5, "low": 106.80999755859375, "close": 107.05000305175781, "volume": 95354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447529, "etf_id": 2, "date": "2025-09-29", "open": 107.49500274658203, "high": 107.76499938964844, "low": 107.2300033569336, "close": 107.37000274658203, "volume": 112029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447530, "etf_id": 2, "date": "2025-09-30", "open": 107.21499633789062, "high": 107.41999816894531, "low": 106.97000122070312, "close": 107.22000122070312, "volume": 115052, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447531, "etf_id": 2, "date": "2025-10-01", "open": 106.79000091552734, "high": 108.0199966430664, "low": 106.66000366210938, "close": 108.0199966430664, "volume": 127877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447532, "etf_id": 2, "date": "2025-10-02", "open": 108.3550033569336, "high": 108.625, "low": 108.20999908447266, "close": 108.4000015258789, "volume": 112695, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447533, "etf_id": 2, "date": "2025-10-03", "open": 108.8499984741211, "high": 108.9749984741211, "low": 108.50499725341797, "close": 108.86499786376953, "volume": 100843, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447534, "etf_id": 2, "date": "2025-10-06", "open": 109.22000122070312, "high": 109.62999725341797, "low": 108.9749984741211, "close": 109.23999786376953, "volume": 128922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447535, "etf_id": 2, "date": "2025-10-07", "open": 109.21499633789062, "high": 109.69999694824219, "low": 109.01499938964844, "close": 109.06500244140625, "volume": 85858, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447536, "etf_id": 2, "date": "2025-10-08", "open": 109.50499725341797, "high": 110.05000305175781, "low": 109.41000366210938, "close": 109.99500274658203, "volume": 83413, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.475Z" }, { "id": 207447537, "etf_id": 2, "date": "2025-10-09", "open": 110.12000274658203, "high": 110.25, "low": 109.86499786376953, "close": 110.03500366210938, "volume": 107468, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447538, "etf_id": 2, "date": "2025-10-10", "open": 109.9749984741211, "high": 110.33999633789062, "low": 107.91500091552734, "close": 107.91500091552734, "volume": 122043, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447539, "etf_id": 2, "date": "2025-10-13", "open": 108.2300033569336, "high": 108.75499725341797, "low": 108, "close": 108.75499725341797, "volume": 282778, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447540, "etf_id": 2, "date": "2025-10-14", "open": 107.88999938964844, "high": 108.32499694824219, "low": 107.30000305175781, "close": 108.20999908447266, "volume": 126251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447541, "etf_id": 2, "date": "2025-10-15", "open": 108.7249984741211, "high": 109.5, "low": 108.57499694824219, "close": 108.93000030517578, "volume": 117164, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447542, "etf_id": 2, "date": "2025-10-16", "open": 108.86499786376953, "high": 109.15499877929688, "low": 108.62000274658203, "close": 108.75, "volume": 111299, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447543, "etf_id": 2, "date": "2025-10-17", "open": 106.7300033569336, "high": 108.36499786376953, "low": 106.12999725341797, "close": 107.66999816894531, "volume": 254458, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447544, "etf_id": 2, "date": "2025-10-20", "open": 108.88999938964844, "high": 109.62999725341797, "low": 108.66000366210938, "close": 109.50499725341797, "volume": 137385, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447545, "etf_id": 2, "date": "2025-10-21", "open": 109.63999938964844, "high": 110.08000183105469, "low": 109.5999984741211, "close": 109.94499969482422, "volume": 148608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447546, "etf_id": 2, "date": "2025-10-22", "open": 109.91999816894531, "high": 110.17500305175781, "low": 109.28500366210938, "close": 109.32499694824219, "volume": 120750, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447547, "etf_id": 2, "date": "2025-10-23", "open": 109.71499633789062, "high": 109.90499877929688, "low": 109.29000091552734, "close": 109.75, "volume": 77944, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447548, "etf_id": 2, "date": "2025-10-24", "open": 110.20500183105469, "high": 110.69499969482422, "low": 109.9749984741211, "close": 110.58499908447266, "volume": 128722, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447549, "etf_id": 2, "date": "2025-10-27", "open": 111.38500213623047, "high": 111.4000015258789, "low": 111.13500213623047, "close": 111.36000061035156, "volume": 100818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447550, "etf_id": 2, "date": "2025-10-28", "open": 111.34500122070312, "high": 111.87000274658203, "low": 111.21499633789062, "close": 111.56999969482422, "volume": 85849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447551, "etf_id": 2, "date": "2025-10-29", "open": 112.02999877929688, "high": 112.16000366210938, "low": 111.5999984741211, "close": 111.75, "volume": 71947, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447552, "etf_id": 2, "date": "2025-10-30", "open": 111.84500122070312, "high": 112.07499694824219, "low": 111.4000015258789, "close": 111.91500091552734, "volume": 94080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447553, "etf_id": 2, "date": "2025-10-31", "open": 112.08999633789062, "high": 112.25, "low": 111.63500213623047, "close": 111.78500366210938, "volume": 110034, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447554, "etf_id": 2, "date": "2025-11-03", "open": 111.91500091552734, "high": 112.5999984741211, "low": 111.73999786376953, "close": 111.94999694824219, "volume": 150280, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447555, "etf_id": 2, "date": "2025-11-04", "open": 110.9749984741211, "high": 111.86499786376953, "low": 110.65499877929688, "close": 111.55000305175781, "volume": 181011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447556, "etf_id": 2, "date": "2025-11-05", "open": 110.80999755859375, "high": 111.73999786376953, "low": 110.72000122070312, "close": 111.73999786376953, "volume": 132438, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447557, "etf_id": 2, "date": "2025-11-06", "open": 111.16500091552734, "high": 111.57499694824219, "low": 110.11499786376953, "close": 110.22000122070312, "volume": 96266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447558, "etf_id": 2, "date": "2025-11-07", "open": 110.4800033569336, "high": 110.52999877929688, "low": 108.62000274658203, "close": 108.76499938964844, "volume": 179353, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447559, "etf_id": 2, "date": "2025-11-10", "open": 110.7249984741211, "high": 111.33999633789062, "low": 110.58999633789062, "close": 110.93499755859375, "volume": 184579, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447560, "etf_id": 2, "date": "2025-11-11", "open": 111.55999755859375, "high": 111.63999938964844, "low": 111.13999938964844, "close": 111.33999633789062, "volume": 94637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447561, "etf_id": 2, "date": "2025-11-12", "open": 112.16000366210938, "high": 112.44499969482422, "low": 111.73999786376953, "close": 111.95999908447266, "volume": 92403, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447562, "etf_id": 2, "date": "2025-11-13", "open": 111.98999786376953, "high": 112.06999969482422, "low": 110.3499984741211, "close": 110.51499938964844, "volume": 136925, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447563, "etf_id": 2, "date": "2025-11-14", "open": 109.69499969482422, "high": 110.36499786376953, "low": 108.51499938964844, "close": 110.19999694824219, "volume": 202054, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447564, "etf_id": 2, "date": "2025-11-17", "open": 110.47000122070312, "high": 110.61499786376953, "low": 109.3949966430664, "close": 109.75, "volume": 119582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447565, "etf_id": 2, "date": "2025-11-18", "open": 108.33999633789062, "high": 108.74500274658203, "low": 107.41999816894531, "close": 108.28500366210938, "volume": 176960, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447566, "etf_id": 2, "date": "2025-11-19", "open": 108.1449966430664, "high": 109.3499984741211, "low": 108.0199966430664, "close": 108.58000183105469, "volume": 76993, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447567, "etf_id": 2, "date": "2025-11-20", "open": 110.08999633789062, "high": 110.7249984741211, "low": 109.23500061035156, "close": 109.23500061035156, "volume": 117771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447568, "etf_id": 2, "date": "2025-11-21", "open": 107.28500366210938, "high": 108.13999938964844, "low": 106.95500183105469, "close": 108.1050033569336, "volume": 195501, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447569, "etf_id": 2, "date": "2025-11-24", "open": 108.875, "high": 109.68000030517578, "low": 108.30500030517578, "close": 109.53500366210938, "volume": 103576, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447570, "etf_id": 2, "date": "2025-11-25", "open": 109.66999816894531, "high": 109.82499694824219, "low": 108.76499938964844, "close": 109.82499694824219, "volume": 81082, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447571, "etf_id": 2, "date": "2025-11-26", "open": 110.69000244140625, "high": 111.11000061035156, "low": 110.3949966430664, "close": 111.06999969482422, "volume": 78132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447572, "etf_id": 2, "date": "2025-11-27", "open": 111.0250015258789, "high": 111.19499969482422, "low": 110.95500183105469, "close": 110.99500274658203, "volume": 56162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447573, "etf_id": 2, "date": "2025-11-28", "open": 111.21499633789062, "high": 111.66000366210938, "low": 111.20500183105469, "close": 111.4000015258789, "volume": 67271, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447574, "etf_id": 2, "date": "2025-12-01", "open": 110.78500366210938, "high": 111.05500030517578, "low": 110.33000183105469, "close": 110.97000122070312, "volume": 95862, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447575, "etf_id": 2, "date": "2025-12-02", "open": 110.81999969482422, "high": 111.5250015258789, "low": 110.76000213623047, "close": 110.98999786376953, "volume": 97304, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447576, "etf_id": 2, "date": "2025-12-03", "open": 111.12000274658203, "high": 111.22000122070312, "low": 110.44999694824219, "close": 111.03500366210938, "volume": 91230, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447577, "etf_id": 2, "date": "2025-12-04", "open": 111.30000305175781, "high": 111.49500274658203, "low": 111.03500366210938, "close": 111.27999877929688, "volume": 104673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447578, "etf_id": 2, "date": "2025-12-05", "open": 111.62000274658203, "high": 112.04000091552734, "low": 111.37999725341797, "close": 111.69499969482422, "volume": 137517, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447579, "etf_id": 2, "date": "2025-12-08", "open": 111.69000244140625, "high": 111.80500030517578, "low": 111.37999725341797, "close": 111.51499938964844, "volume": 103304, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447580, "etf_id": 2, "date": "2025-12-09", "open": 111.6449966430664, "high": 111.74500274658203, "low": 111.25, "close": 111.63500213623047, "volume": 98435, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447581, "etf_id": 2, "date": "2025-12-10", "open": 111.29000091552734, "high": 111.48500061035156, "low": 111.0999984741211, "close": 111.38500213623047, "volume": 80573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447582, "etf_id": 2, "date": "2025-12-11", "open": 110.7249984741211, "high": 111.2300033569336, "low": 110.58000183105469, "close": 110.9749984741211, "volume": 110475, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447583, "etf_id": 2, "date": "2025-12-12", "open": 111.58999633789062, "high": 111.78500366210938, "low": 110.19000244140625, "close": 110.29000091552734, "volume": 190120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447584, "etf_id": 2, "date": "2025-12-15", "open": 110.9000015258789, "high": 111.16999816894531, "low": 110.13999938964844, "close": 110.49500274658203, "volume": 138072, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447585, "etf_id": 2, "date": "2025-12-16", "open": 109.83499908447266, "high": 110.4000015258789, "low": 109.43000030517578, "close": 109.7300033569336, "volume": 149564, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447586, "etf_id": 2, "date": "2025-12-17", "open": 110.36000061035156, "high": 110.66500091552734, "low": 109.23500061035156, "close": 109.28500366210938, "volume": 105795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447587, "etf_id": 2, "date": "2025-12-18", "open": 109.30999755859375, "high": 110.5199966430664, "low": 109.2699966430664, "close": 110.42500305175781, "volume": 85455, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447588, "etf_id": 2, "date": "2025-12-19", "open": 110.37000274658203, "high": 110.98999786376953, "low": 110.05999755859375, "close": 110.94999694824219, "volume": 129609, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447589, "etf_id": 2, "date": "2025-12-22", "open": 111.1050033569336, "high": 111.19999694824219, "low": 110.81999969482422, "close": 111.16500091552734, "volume": 96327, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447590, "etf_id": 2, "date": "2025-12-23", "open": 111.18000030517578, "high": 111.48999786376953, "low": 110.94999694824219, "close": 111.4000015258789, "volume": 286110, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447591, "etf_id": 2, "date": "2025-12-24", "open": 111.41000366210938, "high": 111.5, "low": 111.25, "close": 111.5, "volume": 47960, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447592, "etf_id": 2, "date": "2025-12-29", "open": 111.66999816894531, "high": 111.76000213623047, "low": 111.27999877929688, "close": 111.56500244140625, "volume": 193089, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447593, "etf_id": 2, "date": "2025-12-30", "open": 111.5250015258789, "high": 111.8550033569336, "low": 111.5, "close": 111.80000305175781, "volume": 144790, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447594, "etf_id": 2, "date": "2025-12-31", "open": 111.6050033569336, "high": 111.66999816894531, "low": 111.42500305175781, "close": 111.52999877929688, "volume": 87411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447595, "etf_id": 2, "date": "2026-01-02", "open": 111.66999816894531, "high": 112.1050033569336, "low": 111.05999755859375, "close": 111.33499908447266, "volume": 204614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447596, "etf_id": 2, "date": "2026-01-05", "open": 112.20999908447266, "high": 112.87000274658203, "low": 112.13500213623047, "close": 112.73999786376953, "volume": 180681, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447597, "etf_id": 2, "date": "2026-01-06", "open": 112.68499755859375, "high": 113.375, "low": 112.43499755859375, "close": 113.12000274658203, "volume": 153724, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447598, "etf_id": 2, "date": "2026-01-07", "open": 113.4749984741211, "high": 113.55500030517578, "low": 113.22000122070312, "close": 113.45500183105469, "volume": 149223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447599, "etf_id": 2, "date": "2026-01-08", "open": 112.98500061035156, "high": 113.33000183105469, "low": 112.66500091552734, "close": 113.27999877929688, "volume": 188032, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447600, "etf_id": 2, "date": "2026-01-09", "open": 113.44000244140625, "high": 114.33999633789062, "low": 113.375, "close": 114.20999908447266, "volume": 108087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447601, "etf_id": 2, "date": "2026-01-12", "open": 113.53500366210938, "high": 114.22000122070312, "low": 113.25, "close": 114.15499877929688, "volume": 128940, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447602, "etf_id": 2, "date": "2026-01-13", "open": 114.2750015258789, "high": 114.55999755859375, "low": 113.9749984741211, "close": 114.32499694824219, "volume": 114232, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447603, "etf_id": 2, "date": "2026-01-14", "open": 114.26499938964844, "high": 114.3550033569336, "low": 113.37000274658203, "close": 113.66500091552734, "volume": 145564, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447604, "etf_id": 2, "date": "2026-01-15", "open": 114.2750015258789, "high": 115.08499908447266, "low": 114.25499725341797, "close": 114.93000030517578, "volume": 107307, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447605, "etf_id": 2, "date": "2026-01-16", "open": 114.91500091552734, "high": 114.94999694824219, "low": 114.33999633789062, "close": 114.7750015258789, "volume": 74482, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447606, "etf_id": 2, "date": "2026-01-19", "open": 113.4000015258789, "high": 113.6500015258789, "low": 112.9800033569336, "close": 113.12000274658203, "volume": 184499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447607, "etf_id": 2, "date": "2026-01-20", "open": 112.26000213623047, "high": 112.2750015258789, "low": 111.29000091552734, "close": 112.19000244140625, "volume": 190439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447608, "etf_id": 2, "date": "2026-01-21", "open": 111.70500183105469, "high": 112.58000183105469, "low": 111, "close": 112.29000091552734, "volume": 203983, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447609, "etf_id": 2, "date": "2026-01-22", "open": 113.15499877929688, "high": 113.48999786376953, "low": 112.79499816894531, "close": 113.00499725341797, "volume": 132231, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447610, "etf_id": 2, "date": "2026-01-23", "open": 113.0199966430664, "high": 113.1449966430664, "low": 112.53500366210938, "close": 112.77999877929688, "volume": 106395, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447611, "etf_id": 2, "date": "2026-01-26", "open": 112.19499969482422, "high": 112.57499694824219, "low": 111.69999694824219, "close": 112.37999725341797, "volume": 155426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447612, "etf_id": 2, "date": "2026-01-27", "open": 112.86000061035156, "high": 112.9000015258789, "low": 112.05999755859375, "close": 112.19999694824219, "volume": 102382, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447613, "etf_id": 2, "date": "2026-01-28", "open": 112.45500183105469, "high": 112.5999984741211, "low": 112.12000274658203, "close": 112.31999969482422, "volume": 145012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447614, "etf_id": 2, "date": "2026-01-29", "open": 112.33999633789062, "high": 112.75499725341797, "low": 110.94999694824219, "close": 111.4000015258789, "volume": 150357, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447615, "etf_id": 2, "date": "2026-01-30", "open": 111.38999938964844, "high": 112.54000091552734, "low": 111.32499694824219, "close": 112.19000244140625, "volume": 151293, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447616, "etf_id": 2, "date": "2026-02-02", "open": 111.44499969482422, "high": 113.5, "low": 111.33499908447266, "close": 113.43499755859375, "volume": 162734, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447617, "etf_id": 2, "date": "2026-02-03", "open": 113.88999938964844, "high": 114.05999755859375, "low": 112.86499786376953, "close": 112.94000244140625, "volume": 99675, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447618, "etf_id": 2, "date": "2026-02-04", "open": 112.81500244140625, "high": 113.30000305175781, "low": 112.54499816894531, "close": 112.62999725341797, "volume": 126791, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447619, "etf_id": 2, "date": "2026-02-05", "open": 112.4749984741211, "high": 112.68000030517578, "low": 110.93499755859375, "close": 111.55500030517578, "volume": 297774, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447620, "etf_id": 2, "date": "2026-02-06", "open": 111.04000091552734, "high": 112.69499969482422, "low": 111.01000213623047, "close": 112.62999725341797, "volume": 134059, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447621, "etf_id": 2, "date": "2026-02-09", "open": 112.94000244140625, "high": 113.24500274658203, "low": 112.125, "close": 113.2300033569336, "volume": 95397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447622, "etf_id": 2, "date": "2026-02-10", "open": 113.125, "high": 113.71499633789062, "low": 113.09500122070312, "close": 113.42500305175781, "volume": 85967, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447623, "etf_id": 2, "date": "2026-02-11", "open": 113.33499908447266, "high": 114.2699966430664, "low": 112.95500183105469, "close": 113.43499755859375, "volume": 80699, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447624, "etf_id": 2, "date": "2026-02-12", "open": 113.87000274658203, "high": 113.90499877929688, "low": 112.25, "close": 112.34500122070312, "volume": 102237, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447625, "etf_id": 2, "date": "2026-02-13", "open": 111.88500213623047, "high": 112.4749984741211, "low": 111.36000061035156, "close": 112.2750015258789, "volume": 152173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447626, "etf_id": 2, "date": "2026-02-16", "open": 112.19999694824219, "high": 112.4749984741211, "low": 111.9000015258789, "close": 111.98500061035156, "volume": 81359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447627, "etf_id": 2, "date": "2026-02-17", "open": 112.11499786376953, "high": 112.4800033569336, "low": 111.54000091552734, "close": 112.30500030517578, "volume": 97196, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447628, "etf_id": 2, "date": "2026-02-18", "open": 112.78500366210938, "high": 113.58499908447266, "low": 112.69000244140625, "close": 113.53500366210938, "volume": 71442, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447629, "etf_id": 2, "date": "2026-02-19", "open": 113.51499938964844, "high": 113.62999725341797, "low": 112.92500305175781, "close": 113.38500213623047, "volume": 47814, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447630, "etf_id": 2, "date": "2026-02-20", "open": 113.65499877929688, "high": 113.98999786376953, "low": 113, "close": 113.66999816894531, "volume": 86929, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447631, "etf_id": 2, "date": "2026-02-23", "open": 113.1500015258789, "high": 114, "low": 112.63999938964844, "close": 112.91999816894531, "volume": 94589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447632, "etf_id": 2, "date": "2026-02-24", "open": 112.98500061035156, "high": 113.69999694824219, "low": 112.71499633789062, "close": 113.375, "volume": 163014, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447633, "etf_id": 2, "date": "2026-02-25", "open": 113.7300033569336, "high": 114.38500213623047, "low": 113.69999694824219, "close": 114.25, "volume": 78481, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447634, "etf_id": 2, "date": "2026-02-26", "open": 114.31500244140625, "high": 114.62999725341797, "low": 113.44999694824219, "close": 114.02999877929688, "volume": 130041, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447635, "etf_id": 2, "date": "2026-02-27", "open": 113.9800033569336, "high": 114.19499969482422, "low": 113.01000213623047, "close": 113.57499694824219, "volume": 89764, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447636, "etf_id": 2, "date": "2026-03-02", "open": 112.62999725341797, "high": 114.19000244140625, "low": 112.44000244140625, "close": 113.83000183105469, "volume": 208897, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447637, "etf_id": 2, "date": "2026-03-03", "open": 113.19000244140625, "high": 113.2249984741211, "low": 111.77999877929688, "close": 112.6449966430664, "volume": 175387, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447638, "etf_id": 2, "date": "2026-03-04", "open": 112.80000305175781, "high": 114.04499816894531, "low": 112.73999786376953, "close": 113.8550033569336, "volume": 108213, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447639, "etf_id": 2, "date": "2026-03-05", "open": 113.7699966430664, "high": 114.27999877929688, "low": 113.06500244140625, "close": 113.24500274658203, "volume": 124326, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447640, "etf_id": 2, "date": "2026-03-06", "open": 0, "high": 0, "low": 0, "close": 0, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447641, "etf_id": 2, "date": "2026-03-09", "open": 110.38999938964844, "high": 111.61499786376953, "low": 110.22000122070312, "close": 111.44000244140625, "volume": 201002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447642, "etf_id": 2, "date": "2026-03-10", "open": 112.7300033569336, "high": 113.1449966430664, "low": 112.12000274658203, "close": 113.01000213623047, "volume": 151306, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447643, "etf_id": 2, "date": "2026-03-11", "open": 112.55000305175781, "high": 113.05000305175781, "low": 112.23999786376953, "close": 112.5999984741211, "volume": 98187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447644, "etf_id": 2, "date": "2026-03-12", "open": 112.49500274658203, "high": 112.5999984741211, "low": 111.6500015258789, "close": 112.05999755859375, "volume": 65082, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447645, "etf_id": 2, "date": "2026-03-13", "open": 111.58999633789062, "high": 112.83999633789062, "low": 111.4800033569336, "close": 111.90499877929688, "volume": 109165, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447646, "etf_id": 2, "date": "2026-03-16", "open": 112.13500213623047, "high": 112.67500305175781, "low": 111.6500015258789, "close": 112.1500015258789, "volume": 95133, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447647, "etf_id": 2, "date": "2026-03-17", "open": 111.94999694824219, "high": 112.8949966430664, "low": 111.68000030517578, "close": 112.4000015258789, "volume": 85381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447648, "etf_id": 2, "date": "2026-03-18", "open": 112.92500305175781, "high": 113.08000183105469, "low": 111.58000183105469, "close": 111.7300033569336, "volume": 112885, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447649, "etf_id": 2, "date": "2026-03-19", "open": 111.01499938964844, "high": 111.20999908447266, "low": 109.5, "close": 109.8499984741211, "volume": 252180, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447650, "etf_id": 2, "date": "2026-03-20", "open": 110.16500091552734, "high": 110.36000061035156, "low": 108.76000213623047, "close": 108.7699966430664, "volume": 145145, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447651, "etf_id": 2, "date": "2026-03-23", "open": 107.30999755859375, "high": 111, "low": 107.18000030517578, "close": 109.18499755859375, "volume": 265311, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447652, "etf_id": 2, "date": "2026-03-24", "open": 109.27999877929688, "high": 109.5199966430664, "low": 108.3499984741211, "close": 109.2249984741211, "volume": 111925, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447653, "etf_id": 2, "date": "2026-03-25", "open": 109.9800033569336, "high": 110.41000366210938, "low": 109.5250015258789, "close": 110.1500015258789, "volume": 171651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447654, "etf_id": 2, "date": "2026-03-26", "open": 109.66999816894531, "high": 109.81999969482422, "low": 108.98999786376953, "close": 108.98999786376953, "volume": 71361, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447655, "etf_id": 2, "date": "2026-03-27", "open": 108.86499786376953, "high": 108.91500091552734, "low": 107.33999633789062, "close": 107.51499938964844, "volume": 116662, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447656, "etf_id": 2, "date": "2026-03-30", "open": 107.23999786376953, "high": 108.25, "low": 107.19999694824219, "close": 108.23500061035156, "volume": 115001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447657, "etf_id": 2, "date": "2026-03-31", "open": 107.77999877929688, "high": 108.40499877929688, "low": 107.5999984741211, "close": 108.05500030517578, "volume": 92794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447658, "etf_id": 2, "date": "2026-04-01", "open": 110.20999908447266, "high": 110.33999633789062, "low": 109.6500015258789, "close": 110.33999633789062, "volume": 150753, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447659, "etf_id": 2, "date": "2026-04-02", "open": 109.05999755859375, "high": 110.5999984741211, "low": 108.69499969482422, "close": 110.36499786376953, "volume": 78777, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447660, "etf_id": 2, "date": "2026-04-07", "open": 110.62000274658203, "high": 111.08999633789062, "low": 109.42500305175781, "close": 109.70500183105469, "volume": 165473, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447661, "etf_id": 2, "date": "2026-04-08", "open": 112.86499786376953, "high": 113.12000274658203, "low": 112.16999816894531, "close": 112.50499725341797, "volume": 183596, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447662, "etf_id": 2, "date": "2026-04-09", "open": 112.625, "high": 112.67500305175781, "low": 112.18000030517578, "close": 112.67500305175781, "volume": 83780, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447663, "etf_id": 2, "date": "2026-04-10", "open": 113.00499725341797, "high": 114, "low": 112.91999816894531, "close": 112.9800033569336, "volume": 85676, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447664, "etf_id": 2, "date": "2026-04-13", "open": 112.33999633789062, "high": 113.05999755859375, "low": 112.16999816894531, "close": 112.94499969482422, "volume": 87578, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447665, "etf_id": 2, "date": "2026-04-14", "open": 113.37000274658203, "high": 114.19999694824219, "low": 113.30000305175781, "close": 114.19999694824219, "volume": 62540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447666, "etf_id": 2, "date": "2026-04-15", "open": 114.38999938964844, "high": 114.69999694824219, "low": 114.27999877929688, "close": 114.63500213623047, "volume": 82613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447667, "etf_id": 2, "date": "2026-04-16", "open": 115.23500061035156, "high": 115.45500183105469, "low": 114.98500061035156, "close": 115.31500244140625, "volume": 97400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447668, "etf_id": 2, "date": "2026-04-17", "open": 115.33999633789062, "high": 116.67500305175781, "low": 115.30999755859375, "close": 116.67500305175781, "volume": 89608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447669, "etf_id": 2, "date": "2026-04-20", "open": 116.16500091552734, "high": 116.56999969482422, "low": 115.93000030517578, "close": 116.21499633789062, "volume": 100085, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447670, "etf_id": 2, "date": "2026-04-21", "open": 116.5199966430664, "high": 116.94499969482422, "low": 115.94999694824219, "close": 116.0999984741211, "volume": 73260, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447671, "etf_id": 2, "date": "2026-04-22", "open": 116.4000015258789, "high": 116.6500015258789, "low": 116.12000274658203, "close": 116.59500122070312, "volume": 111584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447672, "etf_id": 2, "date": "2026-04-23", "open": 116.4800033569336, "high": 116.99500274658203, "low": 116.2300033569336, "close": 116.98500061035156, "volume": 94091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447673, "etf_id": 2, "date": "2026-04-24", "open": 116.80000305175781, "high": 117.0999984741211, "low": 116.37999725341797, "close": 116.7300033569336, "volume": 72323, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447674, "etf_id": 2, "date": "2026-04-27", "open": 116.82499694824219, "high": 116.97000122070312, "low": 116.5199966430664, "close": 116.6050033569336, "volume": 101270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447675, "etf_id": 2, "date": "2026-04-28", "open": 117.0999984741211, "high": 117.2300033569336, "low": 116.26499938964844, "close": 116.26499938964844, "volume": 101361, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447676, "etf_id": 2, "date": "2026-04-29", "open": 116.79000091552734, "high": 116.80500030517578, "low": 116.19999694824219, "close": 116.30500030517578, "volume": 51550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447677, "etf_id": 2, "date": "2026-04-30", "open": 116.38999938964844, "high": 117.38999938964844, "low": 116.33999633789062, "close": 117.05500030517578, "volume": 63439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447678, "etf_id": 2, "date": "2026-05-04", "open": 117.87999725341797, "high": 118.11000061035156, "low": 117.19999694824219, "close": 117.36000061035156, "volume": 278084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447679, "etf_id": 2, "date": "2026-05-05", "open": 117.83000183105469, "high": 118.30000305175781, "low": 117.80999755859375, "close": 118.20999908447266, "volume": 137069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447680, "etf_id": 2, "date": "2026-05-06", "open": 118.73999786376953, "high": 119.69000244140625, "low": 118.72000122070312, "close": 119.58000183105469, "volume": 102869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447681, "etf_id": 2, "date": "2026-05-07", "open": 120, "high": 120.16000366210938, "low": 119.51000213623047, "close": 119.62999725341797, "volume": 267314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447682, "etf_id": 2, "date": "2026-05-08", "open": 119.48999786376953, "high": 119.62999725341797, "low": 119.26000213623047, "close": 119.51000213623047, "volume": 80369, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447683, "etf_id": 2, "date": "2026-05-11", "open": 119.52999877929688, "high": 119.95999908447266, "low": 119.33999633789062, "close": 119.93000030517578, "volume": 82371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447684, "etf_id": 2, "date": "2026-05-12", "open": 119.41000366210938, "high": 119.75, "low": 119.04000091552734, "close": 119.16000366210938, "volume": 77530, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447685, "etf_id": 2, "date": "2026-05-13", "open": 120.29000091552734, "high": 120.62999725341797, "low": 119.88999938964844, "close": 120.43000030517578, "volume": 99461, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447686, "etf_id": 2, "date": "2026-05-14", "open": 121, "high": 122.05999755859375, "low": 120.9000015258789, "close": 121.98999786376953, "volume": 54066, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447687, "etf_id": 2, "date": "2026-05-15", "open": 121.45999908447266, "high": 121.52999877929688, "low": 120.56999969482422, "close": 121, "volume": 98370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447688, "etf_id": 2, "date": "2026-05-18", "open": 120.06999969482422, "high": 121, "low": 119.87000274658203, "close": 120.38999938964844, "volume": 121792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447689, "etf_id": 2, "date": "2026-05-19", "open": 120.62999725341797, "high": 121.04000091552734, "low": 120.12000274658203, "close": 120.30000305175781, "volume": 75219, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447690, "etf_id": 2, "date": "2026-05-20", "open": 120.5, "high": 121.58999633789062, "low": 120.44999694824219, "close": 121.37999725341797, "volume": 105098, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447691, "etf_id": 2, "date": "2026-05-21", "open": 121.37000274658203, "high": 121.81999969482422, "low": 121.11000061035156, "close": 121.5199966430664, "volume": 164930, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447692, "etf_id": 2, "date": "2026-05-22", "open": 122.37000274658203, "high": 122.8499984741211, "low": 122.19999694824219, "close": 122.83000183105469, "volume": 102172, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447693, "etf_id": 2, "date": "2026-05-25", "open": 123.41000366210938, "high": 123.6500015258789, "low": 123.26000213623047, "close": 123.52999877929688, "volume": 82254, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447694, "etf_id": 2, "date": "2026-05-26", "open": 123.23999786376953, "high": 123.41999816894531, "low": 123, "close": 123.11000061035156, "volume": 132946, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447695, "etf_id": 2, "date": "2026-05-27", "open": 123.06999969482422, "high": 123.44999694824219, "low": 122.69999694824219, "close": 122.88999938964844, "volume": 137370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447696, "etf_id": 2, "date": "2026-05-28", "open": 122.91000366210938, "high": 123.19000244140625, "low": 122.55999755859375, "close": 123.16999816894531, "volume": 102263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447697, "etf_id": 2, "date": "2026-05-29", "open": 123.56999969482422, "high": 123.80000305175781, "low": 123.3499984741211, "close": 123.37999725341797, "volume": 72972, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447698, "etf_id": 2, "date": "2026-06-01", "open": 123.83000183105469, "high": 123.9800033569336, "low": 123.30999755859375, "close": 123.7300033569336, "volume": 147831, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447699, "etf_id": 2, "date": "2026-06-02", "open": 123.77999877929688, "high": 124.37000274658203, "low": 123.5, "close": 124.29000091552734, "volume": 123043, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447700, "etf_id": 2, "date": "2026-06-03", "open": 124.55999755859375, "high": 124.61000061035156, "low": 123.8499984741211, "close": 123.91000366210938, "volume": 89273, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447701, "etf_id": 2, "date": "2026-06-04", "open": 123.44999694824219, "high": 123.9000015258789, "low": 122.83000183105469, "close": 123.87000274658203, "volume": 81465, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447702, "etf_id": 2, "date": "2026-06-05", "open": 123.37999725341797, "high": 123.81999969482422, "low": 123.22000122070312, "close": 123.33000183105469, "volume": 95667, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447703, "etf_id": 2, "date": "2026-06-08", "open": 122.06999969482422, "high": 123.08999633789062, "low": 122.01000213623047, "close": 122.6500015258789, "volume": 148141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447704, "etf_id": 2, "date": "2026-06-09", "open": 122.58999633789062, "high": 123.1500015258789, "low": 120.7699966430664, "close": 120.8499984741211, "volume": 108548, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447705, "etf_id": 2, "date": "2026-06-10", "open": 121.36000061035156, "high": 121.75, "low": 120.30000305175781, "close": 120.73999786376953, "volume": 160636, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447706, "etf_id": 2, "date": "2026-06-11", "open": 120.75, "high": 121.38999938964844, "low": 120.41000366210938, "close": 120.88999938964844, "volume": 125062, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447707, "etf_id": 2, "date": "2026-06-12", "open": 121.80999755859375, "high": 123.0199966430664, "low": 121.69999694824219, "close": 122.80999755859375, "volume": 107420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447708, "etf_id": 2, "date": "2026-06-15", "open": 123.98999786376953, "high": 124.25, "low": 123.70999908447266, "close": 124.23999786376953, "volume": 138345, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447709, "etf_id": 2, "date": "2026-06-16", "open": 124.36000061035156, "high": 124.54000091552734, "low": 124, "close": 124.13999938964844, "volume": 88859, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447710, "etf_id": 2, "date": "2026-06-17", "open": 124.0999984741211, "high": 124.33999633789062, "low": 123.8499984741211, "close": 124.20999908447266, "volume": 66050, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447711, "etf_id": 2, "date": "2026-06-18", "open": 124.4800033569336, "high": 125.18000030517578, "low": 124.41000366210938, "close": 124.62000274658203, "volume": 106235, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447712, "etf_id": 2, "date": "2026-06-19", "open": 124.77999877929688, "high": 124.95999908447266, "low": 124.44999694824219, "close": 124.81999969482422, "volume": 59973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447713, "etf_id": 2, "date": "2026-06-22", "open": 124.95999908447266, "high": 125.80000305175781, "low": 124.77999877929688, "close": 125.02999877929688, "volume": 97872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447714, "etf_id": 2, "date": "2026-06-23", "open": 123.45999908447266, "high": 124.56999969482422, "low": 123.22000122070312, "close": 123.98999786376953, "volume": 122552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447715, "etf_id": 2, "date": "2026-06-24", "open": 124.0999984741211, "high": 124.91000366210938, "low": 124.04000091552734, "close": 124.73999786376953, "volume": 60351, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447716, "etf_id": 2, "date": "2026-06-25", "open": 124.7300033569336, "high": 125.05999755859375, "low": 123.55000305175781, "close": 124.08999633789062, "volume": 82701, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447717, "etf_id": 2, "date": "2026-06-26", "open": 123.48999786376953, "high": 123.7300033569336, "low": 122.41999816894531, "close": 123.7300033569336, "volume": 90843, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447718, "etf_id": 2, "date": "2026-06-29", "open": 123.66000366210938, "high": 124.38999938964844, "low": 123.19999694824219, "close": 123.87000274658203, "volume": 94166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447719, "etf_id": 2, "date": "2026-06-30", "open": 124.76000213623047, "high": 125.19999694824219, "low": 124.5999984741211, "close": 125.12999725341797, "volume": 64600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447720, "etf_id": 2, "date": "2026-07-01", "open": 125, "high": 125.9000015258789, "low": 124.87999725341797, "close": 125.86000061035156, "volume": 100236, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:27.476Z" }, { "id": 207447721, "etf_id": 3, "date": "2024-02-19", "open": 223.1699981689453, "high": 223.92999267578125, "low": 223, "close": 223.82000732421875, "volume": 2103, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.429Z" }, { "id": 207447722, "etf_id": 3, "date": "2024-02-20", "open": 223.6300048828125, "high": 223.9499969482422, "low": 223.0800018310547, "close": 223.42999267578125, "volume": 5252, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.429Z" }, { "id": 207447723, "etf_id": 3, "date": "2024-02-21", "open": 223.38999938964844, "high": 223.4199981689453, "low": 222.80999755859375, "close": 223.13999938964844, "volume": 2362, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.429Z" }, { "id": 207447724, "etf_id": 3, "date": "2024-02-22", "open": 225.36000061035156, "high": 225.52999877929688, "low": 224.36000061035156, "close": 225.25, "volume": 3922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.429Z" }, { "id": 207447725, "etf_id": 3, "date": "2024-02-23", "open": 225.60000610351562, "high": 226.27999877929688, "low": 225.0800018310547, "close": 226.19000244140625, "volume": 7269, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.429Z" }, { "id": 207447726, "etf_id": 3, "date": "2024-02-26", "open": 225.85000610351562, "high": 225.9199981689453, "low": 225.25, "close": 225.25, "volume": 4905, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.429Z" }, { "id": 207447727, "etf_id": 3, "date": "2024-02-27", "open": 225.55999755859375, "high": 225.9199981689453, "low": 225, "close": 225.66000366210938, "volume": 4611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.429Z" }, { "id": 207447728, "etf_id": 3, "date": "2024-02-28", "open": 225.47000122070312, "high": 225.75999450683594, "low": 224.67999267578125, "close": 225.00999450683594, "volume": 5541, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.429Z" }, { "id": 207447729, "etf_id": 3, "date": "2024-02-29", "open": 225.67999267578125, "high": 225.77000427246094, "low": 224.8300018310547, "close": 224.8300018310547, "volume": 12091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.429Z" }, { "id": 207447730, "etf_id": 3, "date": "2024-03-01", "open": 226.02000427246094, "high": 226.5, "low": 225.33999633789062, "close": 226.42999267578125, "volume": 7186, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.429Z" }, { "id": 207447731, "etf_id": 3, "date": "2024-03-04", "open": 226.63999938964844, "high": 226.77000427246094, "low": 225.72999572753906, "close": 226.4199981689453, "volume": 7623, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.429Z" }, { "id": 207447732, "etf_id": 3, "date": "2024-03-05", "open": 225.88999938964844, "high": 226.1999969482422, "low": 225.25, "close": 225.69000244140625, "volume": 6566, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.429Z" }, { "id": 207447733, "etf_id": 3, "date": "2024-03-06", "open": 225.72000122070312, "high": 227, "low": 225.64999389648438, "close": 226.50999450683594, "volume": 9523, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.429Z" }, { "id": 207447734, "etf_id": 3, "date": "2024-03-07", "open": 226.75999450683594, "high": 229.47999572753906, "low": 226.05999755859375, "close": 229.4199981689453, "volume": 9162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.429Z" }, { "id": 207447735, "etf_id": 3, "date": "2024-03-08", "open": 229.25, "high": 229.86000061035156, "low": 229.00999450683594, "close": 229.2100067138672, "volume": 3630, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.429Z" }, { "id": 207447736, "etf_id": 3, "date": "2024-03-11", "open": 228.25999450683594, "high": 228.69000244140625, "low": 227.75999450683594, "close": 228.3300018310547, "volume": 7225, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.429Z" }, { "id": 207447737, "etf_id": 3, "date": "2024-03-12", "open": 229.85000610351562, "high": 230.92999267578125, "low": 228.97999572753906, "close": 230.61000061035156, "volume": 9274, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.429Z" }, { "id": 207447738, "etf_id": 3, "date": "2024-03-13", "open": 231, "high": 231.5800018310547, "low": 230.49000549316406, "close": 231.02999877929688, "volume": 2181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.429Z" }, { "id": 207447739, "etf_id": 3, "date": "2024-03-14", "open": 231.55999755859375, "high": 232.17999267578125, "low": 230.32000732421875, "close": 231.00999450683594, "volume": 8631, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447740, "etf_id": 3, "date": "2024-03-15", "open": 230.91000366210938, "high": 231.64999389648438, "low": 230.16000366210938, "close": 230.16000366210938, "volume": 4813, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447741, "etf_id": 3, "date": "2024-03-18", "open": 230.5, "high": 230.5, "low": 229.47999572753906, "close": 229.69000244140625, "volume": 3334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447742, "etf_id": 3, "date": "2024-03-19", "open": 229.64999389648438, "high": 230.38999938964844, "low": 229.4199981689453, "close": 230.38999938964844, "volume": 3758, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447743, "etf_id": 3, "date": "2024-03-20", "open": 229.97000122070312, "high": 230.49000549316406, "low": 229.57000732421875, "close": 230.25999450683594, "volume": 4883, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447744, "etf_id": 3, "date": "2024-03-21", "open": 232.5800018310547, "high": 232.92999267578125, "low": 231.2100067138672, "close": 232.3800048828125, "volume": 40333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447745, "etf_id": 3, "date": "2024-03-22", "open": 232.2100067138672, "high": 232.89999389648438, "low": 231.91000366210938, "close": 232.7100067138672, "volume": 5112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447746, "etf_id": 3, "date": "2024-03-25", "open": 232.75, "high": 233, "low": 231.7899932861328, "close": 232.80999755859375, "volume": 5426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447747, "etf_id": 3, "date": "2024-03-26", "open": 232.55999755859375, "high": 233.52999877929688, "low": 232.2899932861328, "close": 233.52999877929688, "volume": 1525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447748, "etf_id": 3, "date": "2024-03-27", "open": 233.5500030517578, "high": 234, "low": 233, "close": 233.8000030517578, "volume": 7141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447749, "etf_id": 3, "date": "2024-03-28", "open": 234.5, "high": 234.63999938964844, "low": 233.9499969482422, "close": 234.30999755859375, "volume": 26918, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447750, "etf_id": 3, "date": "2024-04-02", "open": 236, "high": 236, "low": 232.2100067138672, "close": 232.47000122070312, "volume": 21040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447751, "etf_id": 3, "date": "2024-04-03", "open": 232.60000610351562, "high": 233.30999755859375, "low": 231.9499969482422, "close": 233.19000244140625, "volume": 11522, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447752, "etf_id": 3, "date": "2024-04-04", "open": 233.42999267578125, "high": 233.85000610351562, "low": 233.05999755859375, "close": 233.44000244140625, "volume": 4948, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447753, "etf_id": 3, "date": "2024-04-05", "open": 231.0500030517578, "high": 231.4499969482422, "low": 230.39999389648438, "close": 231.3699951171875, "volume": 39641, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447754, "etf_id": 3, "date": "2024-04-08", "open": 231.52999877929688, "high": 232.8300018310547, "low": 231.17999267578125, "close": 232.58999633789062, "volume": 9278, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447755, "etf_id": 3, "date": "2024-04-09", "open": 232.16000366210938, "high": 232.72999572753906, "low": 230.92999267578125, "close": 231.27999877929688, "volume": 91447, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447756, "etf_id": 3, "date": "2024-04-10", "open": 232.4499969482422, "high": 232.77999877929688, "low": 229.6999969482422, "close": 231.55999755859375, "volume": 145243, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447757, "etf_id": 3, "date": "2024-04-11", "open": 231.60000610351562, "high": 232.05999755859375, "low": 229.6300048828125, "close": 230.74000549316406, "volume": 6989, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447758, "etf_id": 3, "date": "2024-04-12", "open": 233.0399932861328, "high": 233.6699981689453, "low": 230.6999969482422, "close": 231.27999877929688, "volume": 7221, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447759, "etf_id": 3, "date": "2024-04-15", "open": 231.72000122070312, "high": 233.30999755859375, "low": 231.1300048828125, "close": 231.39999389648438, "volume": 4280, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447760, "etf_id": 3, "date": "2024-04-16", "open": 228.7100067138672, "high": 228.94000244140625, "low": 227.3000030517578, "close": 228, "volume": 32151, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447761, "etf_id": 3, "date": "2024-04-17", "open": 228.11000061035156, "high": 229.92999267578125, "low": 227.89999389648438, "close": 228.0399932861328, "volume": 3073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447762, "etf_id": 3, "date": "2024-04-18", "open": 228.91000366210938, "high": 228.9499969482422, "low": 227, "close": 228.5500030517578, "volume": 94774, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447763, "etf_id": 3, "date": "2024-04-19", "open": 227.07000732421875, "high": 228.30999755859375, "low": 226.39999389648438, "close": 228.1699981689453, "volume": 64606, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447764, "etf_id": 3, "date": "2024-04-22", "open": 229.8800048828125, "high": 230.0800018310547, "low": 228.6699981689453, "close": 230.0800018310547, "volume": 6046, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447765, "etf_id": 3, "date": "2024-04-23", "open": 231.7100067138672, "high": 232.7899932861328, "low": 231.25999450683594, "close": 232.77000427246094, "volume": 11266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447766, "etf_id": 3, "date": "2024-04-24", "open": 233.3000030517578, "high": 233.3000030517578, "low": 231.4199981689453, "close": 231.82000732421875, "volume": 6213, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447767, "etf_id": 3, "date": "2024-04-25", "open": 231.67999267578125, "high": 231.6999969482422, "low": 228.75, "close": 230.30999755859375, "volume": 4800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447768, "etf_id": 3, "date": "2024-04-26", "open": 232.00999450683594, "high": 233.3800048828125, "low": 231.47999572753906, "close": 232.83999633789062, "volume": 12225, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447769, "etf_id": 3, "date": "2024-04-29", "open": 234.05999755859375, "high": 234.22999572753906, "low": 233.27999877929688, "close": 233.2899932861328, "volume": 10852, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447770, "etf_id": 3, "date": "2024-04-30", "open": 233.66000366210938, "high": 233.66000366210938, "low": 231.67999267578125, "close": 231.91000366210938, "volume": 25220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447771, "etf_id": 3, "date": "2024-05-02", "open": 231.97000122070312, "high": 231.97000122070312, "low": 231.02000427246094, "close": 231.02000427246094, "volume": 10302, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447772, "etf_id": 3, "date": "2024-05-03", "open": 232.1300048828125, "high": 233.5, "low": 231.6999969482422, "close": 232.6300048828125, "volume": 5291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447773, "etf_id": 3, "date": "2024-05-06", "open": 233.02999877929688, "high": 234.52000427246094, "low": 233, "close": 234.2100067138672, "volume": 25089, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447774, "etf_id": 3, "date": "2024-05-07", "open": 235.1300048828125, "high": 236.55999755859375, "low": 234.77999877929688, "close": 236.49000549316406, "volume": 4758, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447775, "etf_id": 3, "date": "2024-05-08", "open": 237.0800018310547, "high": 237.5399932861328, "low": 236.4499969482422, "close": 237.14999389648438, "volume": 2891, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447776, "etf_id": 3, "date": "2024-05-09", "open": 237.63999938964844, "high": 238.47000122070312, "low": 237, "close": 238.1699981689453, "volume": 1471, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447777, "etf_id": 3, "date": "2024-05-10", "open": 239.4199981689453, "high": 240.38999938964844, "low": 239.25, "close": 240.02000427246094, "volume": 4517, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447778, "etf_id": 3, "date": "2024-05-13", "open": 240.35000610351562, "high": 240.39999389648438, "low": 239.6300048828125, "close": 240.07000732421875, "volume": 4123, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447779, "etf_id": 3, "date": "2024-05-14", "open": 240.22000122070312, "high": 240.57000732421875, "low": 239.8000030517578, "close": 240.52999877929688, "volume": 7101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447780, "etf_id": 3, "date": "2024-05-15", "open": 241.3699951171875, "high": 242.07000732421875, "low": 240.8000030517578, "close": 241.92999267578125, "volume": 4888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447781, "etf_id": 3, "date": "2024-05-16", "open": 242.52000427246094, "high": 242.52000427246094, "low": 241.42999267578125, "close": 241.75999450683594, "volume": 6952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447782, "etf_id": 3, "date": "2024-05-17", "open": 241.72999572753906, "high": 241.8000030517578, "low": 240.75999450683594, "close": 241.5399932861328, "volume": 1773, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447783, "etf_id": 3, "date": "2024-05-20", "open": 241.9199981689453, "high": 242.47999572753906, "low": 241.6699981689453, "close": 242.47000122070312, "volume": 6167, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447784, "etf_id": 3, "date": "2024-05-21", "open": 241.63999938964844, "high": 241.8800048828125, "low": 240.8699951171875, "close": 241.77999877929688, "volume": 3590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447785, "etf_id": 3, "date": "2024-05-22", "open": 241.3699951171875, "high": 241.3699951171875, "low": 240.60000610351562, "close": 241.07000732421875, "volume": 2198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447786, "etf_id": 3, "date": "2024-05-23", "open": 241.57000732421875, "high": 242.10000610351562, "low": 241, "close": 241.3000030517578, "volume": 2621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447787, "etf_id": 3, "date": "2024-05-24", "open": 239.49000549316406, "high": 241.0500030517578, "low": 239.1300048828125, "close": 240.9499969482422, "volume": 1485, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447788, "etf_id": 3, "date": "2024-05-27", "open": 240.58999633789062, "high": 241.80999755859375, "low": 240.5399932861328, "close": 241.80999755859375, "volume": 1884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447789, "etf_id": 3, "date": "2024-05-28", "open": 241.74000549316406, "high": 242.08999633789062, "low": 239.82000732421875, "close": 240.2100067138672, "volume": 4929, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447790, "etf_id": 3, "date": "2024-05-29", "open": 239.89999389648438, "high": 239.89999389648438, "low": 237.44000244140625, "close": 237.5, "volume": 8330, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447791, "etf_id": 3, "date": "2024-05-30", "open": 237.4600067138672, "high": 239.25999450683594, "low": 237.35000610351562, "close": 239.16000366210938, "volume": 2106, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447792, "etf_id": 3, "date": "2024-05-31", "open": 239.1999969482422, "high": 240.4600067138672, "low": 239, "close": 240.08999633789062, "volume": 69035, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447793, "etf_id": 3, "date": "2024-06-03", "open": 241.8800048828125, "high": 242.91000366210938, "low": 240.5, "close": 240.8000030517578, "volume": 31005, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447794, "etf_id": 3, "date": "2024-06-04", "open": 240.3800048828125, "high": 240.5399932861328, "low": 238.72000122070312, "close": 239.52999877929688, "volume": 3822, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447795, "etf_id": 3, "date": "2024-06-05", "open": 241.02000427246094, "high": 242.36000061035156, "low": 240.72000122070312, "close": 242.02000427246094, "volume": 6589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447796, "etf_id": 3, "date": "2024-06-06", "open": 243.13999938964844, "high": 243.5800018310547, "low": 242.6699981689453, "close": 243.4199981689453, "volume": 2621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447797, "etf_id": 3, "date": "2024-06-07", "open": 243.58999633789062, "high": 243.58999633789062, "low": 241.42999267578125, "close": 242.77999877929688, "volume": 4730, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447798, "etf_id": 3, "date": "2024-06-10", "open": 240.99000549316406, "high": 242.05999755859375, "low": 240.55999755859375, "close": 242.05999755859375, "volume": 12260, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447799, "etf_id": 3, "date": "2024-06-11", "open": 242.5800018310547, "high": 242.5800018310547, "low": 239, "close": 239.8300018310547, "volume": 15537, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447800, "etf_id": 3, "date": "2024-06-12", "open": 240.32000732421875, "high": 242.8699951171875, "low": 240.3000030517578, "close": 242.22999572753906, "volume": 12625, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447801, "etf_id": 3, "date": "2024-06-13", "open": 241.80999755859375, "high": 241.80999755859375, "low": 238.97000122070312, "close": 239.32000732421875, "volume": 4200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447802, "etf_id": 3, "date": "2024-06-14", "open": 239.6699981689453, "high": 239.74000549316406, "low": 236.14999389648438, "close": 236.8699951171875, "volume": 12210, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447803, "etf_id": 3, "date": "2024-06-17", "open": 237.55999755859375, "high": 238.47000122070312, "low": 235.77999877929688, "close": 237.11000061035156, "volume": 18443, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447804, "etf_id": 3, "date": "2024-06-18", "open": 238.6300048828125, "high": 238.72999572753906, "low": 237.42999267578125, "close": 238.72000122070312, "volume": 15866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447805, "etf_id": 3, "date": "2024-06-19", "open": 238.8000030517578, "high": 238.9199981689453, "low": 238.24000549316406, "close": 238.35000610351562, "volume": 5188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447806, "etf_id": 3, "date": "2024-06-20", "open": 238.60000610351562, "high": 240.72000122070312, "low": 238.60000610351562, "close": 240.72000122070312, "volume": 6390, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447807, "etf_id": 3, "date": "2024-06-21", "open": 240.02000427246094, "high": 240.10000610351562, "low": 238.00999450683594, "close": 238.69000244140625, "volume": 19671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447808, "etf_id": 3, "date": "2024-06-24", "open": 238.91000366210938, "high": 241.0500030517578, "low": 238.5, "close": 240.7100067138672, "volume": 31477, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447809, "etf_id": 3, "date": "2024-06-25", "open": 239.86000061035156, "high": 240.22000122070312, "low": 239.4600067138672, "close": 240.08999633789062, "volume": 16869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447810, "etf_id": 3, "date": "2024-06-26", "open": 241.02999877929688, "high": 241.5500030517578, "low": 238.10000610351562, "close": 238.75999450683594, "volume": 14033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447811, "etf_id": 3, "date": "2024-06-27", "open": 238.63999938964844, "high": 239.0500030517578, "low": 237.8000030517578, "close": 237.89999389648438, "volume": 4474, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447812, "etf_id": 3, "date": "2024-06-28", "open": 238.86000061035156, "high": 238.9499969482422, "low": 236.92999267578125, "close": 237.25, "volume": 50627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447813, "etf_id": 3, "date": "2024-07-01", "open": 239.85000610351562, "high": 239.85000610351562, "low": 237.89999389648438, "close": 238.22000122070312, "volume": 5224, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447814, "etf_id": 3, "date": "2024-07-02", "open": 236.97000122070312, "high": 237.13999938964844, "low": 235.85000610351562, "close": 237.1300048828125, "volume": 24190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447815, "etf_id": 3, "date": "2024-07-03", "open": 238.27999877929688, "high": 239.3000030517578, "low": 237.8000030517578, "close": 238.77000427246094, "volume": 7763, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447816, "etf_id": 3, "date": "2024-07-04", "open": 239.49000549316406, "high": 240.6699981689453, "low": 239.3300018310547, "close": 240.32000732421875, "volume": 3829, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447817, "etf_id": 3, "date": "2024-07-05", "open": 240.97999572753906, "high": 241.60000610351562, "low": 239.39999389648438, "close": 240.00999450683594, "volume": 5915, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447818, "etf_id": 3, "date": "2024-07-08", "open": 239.66000366210938, "high": 241.32000732421875, "low": 239.4600067138672, "close": 239.6699981689453, "volume": 11395, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447819, "etf_id": 3, "date": "2024-07-09", "open": 239.11000061035156, "high": 239.85000610351562, "low": 237.27000427246094, "close": 237.66000366210938, "volume": 9132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447820, "etf_id": 3, "date": "2024-07-10", "open": 238.14999389648438, "high": 239.61000061035156, "low": 237.69000244140625, "close": 239.5500030517578, "volume": 32519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447821, "etf_id": 3, "date": "2024-07-11", "open": 240.5500030517578, "high": 241.60000610351562, "low": 239.80999755859375, "close": 241.10000610351562, "volume": 10690, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447822, "etf_id": 3, "date": "2024-07-12", "open": 241.8800048828125, "high": 243.39999389648438, "low": 241.55999755859375, "close": 243.25999450683594, "volume": 3967, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447823, "etf_id": 3, "date": "2024-07-15", "open": 242.3800048828125, "high": 243.22999572753906, "low": 240.85000610351562, "close": 240.85000610351562, "volume": 92646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447824, "etf_id": 3, "date": "2024-07-16", "open": 239.7100067138672, "high": 240.57000732421875, "low": 239.35000610351562, "close": 240.32000732421875, "volume": 91199, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447825, "etf_id": 3, "date": "2024-07-17", "open": 239.39999389648438, "high": 239.80999755859375, "low": 238.19000244140625, "close": 239.2100067138672, "volume": 5824, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447826, "etf_id": 3, "date": "2024-07-18", "open": 240.14999389648438, "high": 240.60000610351562, "low": 238.6999969482422, "close": 238.6999969482422, "volume": 5272, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447827, "etf_id": 3, "date": "2024-07-19", "open": 237.67999267578125, "high": 237.75, "low": 236.64999389648438, "close": 236.8300018310547, "volume": 6573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447828, "etf_id": 3, "date": "2024-07-22", "open": 238.13999938964844, "high": 239.94000244140625, "low": 237.85000610351562, "close": 239.10000610351562, "volume": 48981, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447829, "etf_id": 3, "date": "2024-07-23", "open": 239.3699951171875, "high": 240.52000427246094, "low": 238.58999633789062, "close": 239.52000427246094, "volume": 4883, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447830, "etf_id": 3, "date": "2024-07-24", "open": 237.6300048828125, "high": 238.74000549316406, "low": 237.30999755859375, "close": 238.0399932861328, "volume": 8940, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447831, "etf_id": 3, "date": "2024-07-25", "open": 235.77000427246094, "high": 236.3800048828125, "low": 233.89999389648438, "close": 236.22999572753906, "volume": 15848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447832, "etf_id": 3, "date": "2024-07-26", "open": 236.52999877929688, "high": 238.39999389648438, "low": 236.14999389648438, "close": 238.38999938964844, "volume": 4754, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447833, "etf_id": 3, "date": "2024-07-29", "open": 239.2899932861328, "high": 239.58999633789062, "low": 237.61000061035156, "close": 237.69000244140625, "volume": 9542, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447834, "etf_id": 3, "date": "2024-07-30", "open": 238.4199981689453, "high": 239.38999938964844, "low": 237.9499969482422, "close": 238.6199951171875, "volume": 10926, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447835, "etf_id": 3, "date": "2024-07-31", "open": 241.13999938964844, "high": 241.5, "low": 240.25, "close": 240.58999633789062, "volume": 8244, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447836, "etf_id": 3, "date": "2024-08-01", "open": 240.4600067138672, "high": 240.4600067138672, "low": 236.99000549316406, "close": 237.1300048828125, "volume": 4580, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447837, "etf_id": 3, "date": "2024-08-02", "open": 234.97000122070312, "high": 235.00999450683594, "low": 230.8300018310547, "close": 231.3800048828125, "volume": 9455, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447838, "etf_id": 3, "date": "2024-08-05", "open": 225, "high": 226.77000427246094, "low": 223, "close": 226.42999267578125, "volume": 22314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447839, "etf_id": 3, "date": "2024-08-06", "open": 228, "high": 228.47999572753906, "low": 225.14999389648438, "close": 226.83999633789062, "volume": 8584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447840, "etf_id": 3, "date": "2024-08-07", "open": 227.6999969482422, "high": 231.10000610351562, "low": 227.35000610351562, "close": 230.5399932861328, "volume": 10536, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447841, "etf_id": 3, "date": "2024-08-08", "open": 228.89999389648438, "high": 231.00999450683594, "low": 227.88999938964844, "close": 230.66000366210938, "volume": 5923, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447842, "etf_id": 3, "date": "2024-08-09", "open": 231.47000122070312, "high": 233.10000610351562, "low": 231, "close": 232.17999267578125, "volume": 4046, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447843, "etf_id": 3, "date": "2024-08-12", "open": 232.97999572753906, "high": 233.02000427246094, "low": 231.60000610351562, "close": 231.99000549316406, "volume": 4387, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447844, "etf_id": 3, "date": "2024-08-13", "open": 233.1199951171875, "high": 233.2899932861328, "low": 231.35000610351562, "close": 233.2899932861328, "volume": 5420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447845, "etf_id": 3, "date": "2024-08-14", "open": 234.0399932861328, "high": 234.38999938964844, "low": 233.4499969482422, "close": 234.38999938964844, "volume": 7118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447846, "etf_id": 3, "date": "2024-08-15", "open": 235.25999450683594, "high": 237.72000122070312, "low": 234.7899932861328, "close": 237.32000732421875, "volume": 12088, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447847, "etf_id": 3, "date": "2024-08-16", "open": 237.69000244140625, "high": 238.4600067138672, "low": 237.22000122070312, "close": 237.97999572753906, "volume": 4681, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447848, "etf_id": 3, "date": "2024-08-19", "open": 238, "high": 239.6199951171875, "low": 237.75, "close": 239.3699951171875, "volume": 4083, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447849, "etf_id": 3, "date": "2024-08-20", "open": 239.77999877929688, "high": 239.91000366210938, "low": 238.35000610351562, "close": 238.35000610351562, "volume": 2887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447850, "etf_id": 3, "date": "2024-08-21", "open": 238.52999877929688, "high": 239.4600067138672, "low": 238.52000427246094, "close": 239.16000366210938, "volume": 3887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447851, "etf_id": 3, "date": "2024-08-22", "open": 239.58999633789062, "high": 240.6699981689453, "low": 239.44000244140625, "close": 240.0800018310547, "volume": 3990, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447852, "etf_id": 3, "date": "2024-08-23", "open": 240.2100067138672, "high": 241.38999938964844, "low": 240.08999633789062, "close": 241.08999633789062, "volume": 2677, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447853, "etf_id": 3, "date": "2024-08-26", "open": 241.27999877929688, "high": 241.63999938964844, "low": 240.9199981689453, "close": 240.9199981689453, "volume": 3238, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447854, "etf_id": 3, "date": "2024-08-27", "open": 241.6699981689453, "high": 241.99000549316406, "low": 240.97000122070312, "close": 241.44000244140625, "volume": 72068, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447855, "etf_id": 3, "date": "2024-08-28", "open": 242.2100067138672, "high": 242.85000610351562, "low": 241.9499969482422, "close": 242.25999450683594, "volume": 5574, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447856, "etf_id": 3, "date": "2024-08-29", "open": 242.64999389648438, "high": 244.30999755859375, "low": 242.42999267578125, "close": 244.25, "volume": 5183, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447857, "etf_id": 3, "date": "2024-08-30", "open": 244.4199981689453, "high": 245.10000610351562, "low": 244.2100067138672, "close": 244.2100067138672, "volume": 1968, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447858, "etf_id": 3, "date": "2024-09-02", "open": 244.27000427246094, "high": 244.35000610351562, "low": 243, "close": 244.35000610351562, "volume": 6495, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447859, "etf_id": 3, "date": "2024-09-03", "open": 244.44000244140625, "high": 244.63999938964844, "low": 241.5800018310547, "close": 241.8300018310547, "volume": 21285, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447860, "etf_id": 3, "date": "2024-09-04", "open": 239.16000366210938, "high": 239.99000549316406, "low": 238.9600067138672, "close": 239.55999755859375, "volume": 8761, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447861, "etf_id": 3, "date": "2024-09-05", "open": 238.8300018310547, "high": 239.97000122070312, "low": 238.33999633789062, "close": 238.33999633789062, "volume": 918149, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447862, "etf_id": 3, "date": "2024-09-06", "open": 238, "high": 239.22000122070312, "low": 235.63999938964844, "close": 235.9600067138672, "volume": 7836, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447863, "etf_id": 3, "date": "2024-09-09", "open": 237.07000732421875, "high": 238.30999755859375, "low": 236.94000244140625, "close": 237.88999938964844, "volume": 8341, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447864, "etf_id": 3, "date": "2024-09-10", "open": 237.02000427246094, "high": 238.33999633789062, "low": 236, "close": 236.44000244140625, "volume": 3367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447865, "etf_id": 3, "date": "2024-09-11", "open": 237.13999938964844, "high": 238.0399932861328, "low": 235.58999633789062, "close": 236.5399932861328, "volume": 4998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447866, "etf_id": 3, "date": "2024-09-12", "open": 239.35000610351562, "high": 239.49000549316406, "low": 237.4499969482422, "close": 238.61000061035156, "volume": 28183, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447867, "etf_id": 3, "date": "2024-09-13", "open": 239.2100067138672, "high": 240.6999969482422, "low": 239.2100067138672, "close": 240.36000061035156, "volume": 5067, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447868, "etf_id": 3, "date": "2024-09-16", "open": 239.2899932861328, "high": 240.44000244140625, "low": 239.2899932861328, "close": 239.83999633789062, "volume": 6901, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447869, "etf_id": 3, "date": "2024-09-17", "open": 240.9199981689453, "high": 241.63999938964844, "low": 240.5500030517578, "close": 240.5500030517578, "volume": 8569, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447870, "etf_id": 3, "date": "2024-09-18", "open": 240.5, "high": 240.6300048828125, "low": 239.36000061035156, "close": 239.36000061035156, "volume": 20555, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447871, "etf_id": 3, "date": "2024-09-19", "open": 242.2100067138672, "high": 243.1300048828125, "low": 241.22999572753906, "close": 243.1300048828125, "volume": 34978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447872, "etf_id": 3, "date": "2024-09-20", "open": 242.30999755859375, "high": 242.30999755859375, "low": 239.3000030517578, "close": 239.3000030517578, "volume": 8950, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447873, "etf_id": 3, "date": "2024-09-23", "open": 239.5500030517578, "high": 240.42999267578125, "low": 239, "close": 240.42999267578125, "volume": 9209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447874, "etf_id": 3, "date": "2024-09-24", "open": 242.41000366210938, "high": 242.5, "low": 241.17999267578125, "close": 242.0500030517578, "volume": 4922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447875, "etf_id": 3, "date": "2024-09-25", "open": 240.97999572753906, "high": 242.19000244140625, "low": 240.97999572753906, "close": 241.6300048828125, "volume": 2305, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447876, "etf_id": 3, "date": "2024-09-26", "open": 244.0399932861328, "high": 245.2100067138672, "low": 243.72000122070312, "close": 244.6999969482422, "volume": 12951, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447877, "etf_id": 3, "date": "2024-09-27", "open": 245.2899932861328, "high": 246.2100067138672, "low": 245, "close": 246.02999877929688, "volume": 3032, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447878, "etf_id": 3, "date": "2024-09-30", "open": 245.2899932861328, "high": 245.72000122070312, "low": 243.44000244140625, "close": 243.66000366210938, "volume": 8564, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447879, "etf_id": 3, "date": "2024-10-01", "open": 244.33999633789062, "high": 244.7899932861328, "low": 242, "close": 242.58999633789062, "volume": 12141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447880, "etf_id": 3, "date": "2024-10-02", "open": 243.19000244140625, "high": 243.61000061035156, "low": 241.7899932861328, "close": 242.8300018310547, "volume": 7269, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447881, "etf_id": 3, "date": "2024-10-03", "open": 242.24000549316406, "high": 242.3300018310547, "low": 240.1699981689453, "close": 240.72999572753906, "volume": 7077, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447882, "etf_id": 3, "date": "2024-10-04", "open": 240.8300018310547, "high": 242, "low": 240.72999572753906, "close": 241.67999267578125, "volume": 4765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447883, "etf_id": 3, "date": "2024-10-07", "open": 242.38999938964844, "high": 242.5, "low": 240.77000427246094, "close": 242.22999572753906, "volume": 5051, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447884, "etf_id": 3, "date": "2024-10-08", "open": 239.99000549316406, "high": 241.25999450683594, "low": 239.6699981689453, "close": 240.80999755859375, "volume": 7579, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447885, "etf_id": 3, "date": "2024-10-09", "open": 240.9499969482422, "high": 242.3000030517578, "low": 240.72999572753906, "close": 242.3000030517578, "volume": 49127, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447886, "etf_id": 3, "date": "2024-10-10", "open": 242.69000244140625, "high": 242.75, "low": 241.3300018310547, "close": 241.77000427246094, "volume": 4664, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447887, "etf_id": 3, "date": "2024-10-11", "open": 241.75, "high": 243.3000030517578, "low": 241.35000610351562, "close": 243.1199951171875, "volume": 2331, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447888, "etf_id": 3, "date": "2024-10-14", "open": 243.3800048828125, "high": 244.3000030517578, "low": 242.72999572753906, "close": 244.22999572753906, "volume": 7134, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447889, "etf_id": 3, "date": "2024-10-15", "open": 245.19000244140625, "high": 245.3300018310547, "low": 242.39999389648438, "close": 242.39999389648438, "volume": 7442, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447890, "etf_id": 3, "date": "2024-10-16", "open": 241.75, "high": 242.58999633789062, "low": 241.3000030517578, "close": 241.9199981689453, "volume": 6422, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447891, "etf_id": 3, "date": "2024-10-17", "open": 242.16000366210938, "high": 244.72999572753906, "low": 242.16000366210938, "close": 243.94000244140625, "volume": 4932, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447892, "etf_id": 3, "date": "2024-10-18", "open": 243.9600067138672, "high": 244.82000732421875, "low": 243.7899932861328, "close": 244.5, "volume": 7407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447893, "etf_id": 3, "date": "2024-10-21", "open": 244.57000732421875, "high": 245, "low": 242.36000061035156, "close": 242.63999938964844, "volume": 130676, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447894, "etf_id": 3, "date": "2024-10-22", "open": 242.94000244140625, "high": 242.94000244140625, "low": 240.85000610351562, "close": 242.38999938964844, "volume": 5111, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447895, "etf_id": 3, "date": "2024-10-23", "open": 242.4199981689453, "high": 242.64999389648438, "low": 241.35000610351562, "close": 241.4199981689453, "volume": 1786, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447896, "etf_id": 3, "date": "2024-10-24", "open": 242.39999389648438, "high": 243.3300018310547, "low": 241.69000244140625, "close": 241.69000244140625, "volume": 8453, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447897, "etf_id": 3, "date": "2024-10-25", "open": 241.55999755859375, "high": 242.10000610351562, "low": 240.8000030517578, "close": 241.5800018310547, "volume": 4999, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447898, "etf_id": 3, "date": "2024-10-28", "open": 242.5, "high": 242.99000549316406, "low": 240.99000549316406, "close": 242.67999267578125, "volume": 17270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447899, "etf_id": 3, "date": "2024-10-29", "open": 243.27999877929688, "high": 243.5, "low": 241.0500030517578, "close": 241.0500030517578, "volume": 6693, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447900, "etf_id": 3, "date": "2024-10-30", "open": 240.1699981689453, "high": 240.24000549316406, "low": 237.85000610351562, "close": 238.1300048828125, "volume": 6957, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447901, "etf_id": 3, "date": "2024-10-31", "open": 236.85000610351562, "high": 237.08999633789062, "low": 234.5399932861328, "close": 235.5, "volume": 5203, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447902, "etf_id": 3, "date": "2024-11-01", "open": 236.25, "high": 238.52000427246094, "low": 236.05999755859375, "close": 238.1300048828125, "volume": 7411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447903, "etf_id": 3, "date": "2024-11-04", "open": 238.1199951171875, "high": 238.67999267578125, "low": 237.02999877929688, "close": 237.02999877929688, "volume": 15030, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447904, "etf_id": 3, "date": "2024-11-05", "open": 237.5399932861328, "high": 237.89999389648438, "low": 236.5, "close": 237.2899932861328, "volume": 13122, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447905, "etf_id": 3, "date": "2024-11-06", "open": 239.60000610351562, "high": 241.88999938964844, "low": 235.52000427246094, "close": 236.1999969482422, "volume": 16309, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447906, "etf_id": 3, "date": "2024-11-07", "open": 236.52999877929688, "high": 238.5399932861328, "low": 236.5, "close": 237.75999450683594, "volume": 7251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447907, "etf_id": 3, "date": "2024-11-08", "open": 238.1300048828125, "high": 238.1300048828125, "low": 235.60000610351562, "close": 236.2100067138672, "volume": 10282, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447908, "etf_id": 3, "date": "2024-11-11", "open": 238.32000732421875, "high": 239.47000122070312, "low": 238, "close": 238.97999572753906, "volume": 9235, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447909, "etf_id": 3, "date": "2024-11-12", "open": 236.80999755859375, "high": 236.99000549316406, "low": 233.8300018310547, "close": 234.0800018310547, "volume": 13881, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447910, "etf_id": 3, "date": "2024-11-13", "open": 233.7100067138672, "high": 234.5500030517578, "low": 232.39999389648438, "close": 234.11000061035156, "volume": 13182, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447911, "etf_id": 3, "date": "2024-11-14", "open": 234.14999389648438, "high": 236.77000427246094, "low": 234.14999389648438, "close": 236.67999267578125, "volume": 28842, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447912, "etf_id": 3, "date": "2024-11-15", "open": 235, "high": 236.07000732421875, "low": 234.36000061035156, "close": 234.83999633789062, "volume": 16087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447913, "etf_id": 3, "date": "2024-11-18", "open": 234.82000732421875, "high": 235.19000244140625, "low": 233.39999389648438, "close": 235.00999450683594, "volume": 182416, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447914, "etf_id": 3, "date": "2024-11-19", "open": 235.82000732421875, "high": 235.82000732421875, "low": 231.42999267578125, "close": 233.8000030517578, "volume": 10298, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447915, "etf_id": 3, "date": "2024-11-20", "open": 235.11000061035156, "high": 235.25, "low": 233.39999389648438, "close": 233.50999450683594, "volume": 8590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447916, "etf_id": 3, "date": "2024-11-21", "open": 233.80999755859375, "high": 234.89999389648438, "low": 232.5, "close": 234.9199981689453, "volume": 4758, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447917, "etf_id": 3, "date": "2024-11-22", "open": 236.05999755859375, "high": 237.8000030517578, "low": 234.77000427246094, "close": 237.4199981689453, "volume": 26918, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447918, "etf_id": 3, "date": "2024-11-25", "open": 238.9199981689453, "high": 238.9499969482422, "low": 237.17999267578125, "close": 237.60000610351562, "volume": 10460, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447919, "etf_id": 3, "date": "2024-11-26", "open": 236.44000244140625, "high": 237.4499969482422, "low": 235.86000061035156, "close": 236.19000244140625, "volume": 8617, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447920, "etf_id": 3, "date": "2024-11-27", "open": 235.89999389648438, "high": 235.9600067138672, "low": 234.8699951171875, "close": 235.75999450683594, "volume": 17993, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447921, "etf_id": 3, "date": "2024-11-28", "open": 236.89999389648438, "high": 237.7100067138672, "low": 236.11000061035156, "close": 236.66000366210938, "volume": 611918, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447922, "etf_id": 3, "date": "2024-11-29", "open": 236.6699981689453, "high": 238.2899932861328, "low": 236.1999969482422, "close": 238.2899932861328, "volume": 15825, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447923, "etf_id": 3, "date": "2024-12-02", "open": 237.55999755859375, "high": 240.02000427246094, "low": 237.3699951171875, "close": 239.7899932861328, "volume": 12935, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447924, "etf_id": 3, "date": "2024-12-03", "open": 240.33999633789062, "high": 241.39999389648438, "low": 239.9499969482422, "close": 240.49000549316406, "volume": 323834, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447925, "etf_id": 3, "date": "2024-12-04", "open": 241.2100067138672, "high": 242, "low": 240.75999450683594, "close": 241.41000366210938, "volume": 8892, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447926, "etf_id": 3, "date": "2024-12-05", "open": 241.6699981689453, "high": 242.6300048828125, "low": 241.6699981689453, "close": 242.57000732421875, "volume": 8593, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447927, "etf_id": 3, "date": "2024-12-06", "open": 242.6300048828125, "high": 243.5, "low": 242.5, "close": 243.17999267578125, "volume": 42661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447928, "etf_id": 3, "date": "2024-12-09", "open": 244.25, "high": 244.25, "low": 242.9600067138672, "close": 243.5, "volume": 6549, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447929, "etf_id": 3, "date": "2024-12-10", "open": 243.0500030517578, "high": 243.25, "low": 241.8699951171875, "close": 241.9199981689453, "volume": 50613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447930, "etf_id": 3, "date": "2024-12-11", "open": 241.7100067138672, "high": 243.00999450683594, "low": 241.32000732421875, "close": 242.72000122070312, "volume": 20081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447931, "etf_id": 3, "date": "2024-12-12", "open": 243.24000549316406, "high": 243.25999450683594, "low": 242.33999633789062, "close": 242.41000366210938, "volume": 15839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447932, "etf_id": 3, "date": "2024-12-13", "open": 242.1699981689453, "high": 242.58999633789062, "low": 240.85000610351562, "close": 241.1199951171875, "volume": 5542, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447933, "etf_id": 3, "date": "2024-12-16", "open": 241.14999389648438, "high": 241.5, "low": 240.2899932861328, "close": 240.9499969482422, "volume": 12879, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447934, "etf_id": 3, "date": "2024-12-17", "open": 239.7100067138672, "high": 240.52999877929688, "low": 239.33999633789062, "close": 240.10000610351562, "volume": 8946, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447935, "etf_id": 3, "date": "2024-12-18", "open": 240.1199951171875, "high": 240.83999633789062, "low": 240, "close": 240.3699951171875, "volume": 4507, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447936, "etf_id": 3, "date": "2024-12-19", "open": 237.63999938964844, "high": 238.39999389648438, "low": 236.44000244140625, "close": 236.99000549316406, "volume": 13529, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447937, "etf_id": 3, "date": "2024-12-20", "open": 235.32000732421875, "high": 235.32000732421875, "low": 232.3699951171875, "close": 234.9499969482422, "volume": 10334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447938, "etf_id": 3, "date": "2024-12-23", "open": 234.60000610351562, "high": 235.8300018310547, "low": 234.33999633789062, "close": 235.4499969482422, "volume": 14228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447939, "etf_id": 3, "date": "2024-12-24", "open": 237.2899932861328, "high": 237.2899932861328, "low": 235.1999969482422, "close": 235.1999969482422, "volume": 4041, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447940, "etf_id": 3, "date": "2024-12-27", "open": 235.6199951171875, "high": 236.99000549316406, "low": 235.6199951171875, "close": 236.99000549316406, "volume": 15525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447941, "etf_id": 3, "date": "2024-12-30", "open": 236.32000732421875, "high": 236.82000732421875, "low": 235.02000427246094, "close": 235.80999755859375, "volume": 13579, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447942, "etf_id": 3, "date": "2024-12-31", "open": 236.5, "high": 238.4600067138672, "low": 235.6999969482422, "close": 238.4600067138672, "volume": 1041, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447943, "etf_id": 3, "date": "2025-01-02", "open": 237.57000732421875, "high": 239.22999572753906, "low": 236.38999938964844, "close": 239.22999572753906, "volume": 23428, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447944, "etf_id": 3, "date": "2025-01-03", "open": 238.8000030517578, "high": 238.82000732421875, "low": 237.3000030517578, "close": 237.75999450683594, "volume": 6204, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447945, "etf_id": 3, "date": "2025-01-06", "open": 238.3800048828125, "high": 240.2899932861328, "low": 237.86000061035156, "close": 240.2899932861328, "volume": 15826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447946, "etf_id": 3, "date": "2025-01-07", "open": 239.75999450683594, "high": 241.10000610351562, "low": 239, "close": 240.47999572753906, "volume": 19291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447947, "etf_id": 3, "date": "2025-01-08", "open": 240.9199981689453, "high": 241.7100067138672, "low": 238.99000549316406, "close": 240.27000427246094, "volume": 17172, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447948, "etf_id": 3, "date": "2025-01-09", "open": 239.22000122070312, "high": 241.47000122070312, "low": 239.22000122070312, "close": 241.25, "volume": 3788, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447949, "etf_id": 3, "date": "2025-01-10", "open": 240.97999572753906, "high": 241.3699951171875, "low": 239.17999267578125, "close": 239.22000122070312, "volume": 4914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447950, "etf_id": 3, "date": "2025-01-13", "open": 238.22000122070312, "high": 238.3300018310547, "low": 236.9499969482422, "close": 238.02999877929688, "volume": 12892, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447951, "etf_id": 3, "date": "2025-01-14", "open": 239.2899932861328, "high": 239.5, "low": 237.5500030517578, "close": 237.6999969482422, "volume": 42155, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447952, "etf_id": 3, "date": "2025-01-15", "open": 238.72000122070312, "high": 241.25, "low": 238.3800048828125, "close": 240.97000122070312, "volume": 9991, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447953, "etf_id": 3, "date": "2025-01-16", "open": 242.85000610351562, "high": 243.2100067138672, "low": 242.08999633789062, "close": 243.2100067138672, "volume": 13420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447954, "etf_id": 3, "date": "2025-01-17", "open": 244.2100067138672, "high": 245.30999755859375, "low": 244.1999969482422, "close": 244.9499969482422, "volume": 9335, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447955, "etf_id": 3, "date": "2025-01-20", "open": 245.30999755859375, "high": 245.86000061035156, "low": 244.47999572753906, "close": 244.92999267578125, "volume": 16009, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447956, "etf_id": 3, "date": "2025-01-21", "open": 245.0800018310547, "high": 246.1300048828125, "low": 244.9499969482422, "close": 246.1300048828125, "volume": 132281, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447957, "etf_id": 3, "date": "2025-01-22", "open": 246.94000244140625, "high": 247.97999572753906, "low": 246.50999450683594, "close": 247.0399932861328, "volume": 34664, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447958, "etf_id": 3, "date": "2025-01-23", "open": 246.97999572753906, "high": 248.19000244140625, "low": 246.47000122070312, "close": 247.97000122070312, "volume": 13757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447959, "etf_id": 3, "date": "2025-01-24", "open": 249.00999450683594, "high": 249.3300018310547, "low": 247.4600067138672, "close": 247.92999267578125, "volume": 22632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447960, "etf_id": 3, "date": "2025-01-27", "open": 246.5, "high": 248.17999267578125, "low": 245.77000427246094, "close": 247.77000427246094, "volume": 14902, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447961, "etf_id": 3, "date": "2025-01-28", "open": 248.47000122070312, "high": 249.63999938964844, "low": 248.1999969482422, "close": 248.61000061035156, "volume": 14026, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447962, "etf_id": 3, "date": "2025-01-29", "open": 249.8800048828125, "high": 250.44000244140625, "low": 249.5, "close": 249.9199981689453, "volume": 8146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447963, "etf_id": 3, "date": "2025-01-30", "open": 250.6300048828125, "high": 252.17999267578125, "low": 250.42999267578125, "close": 252.07000732421875, "volume": 15768, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447964, "etf_id": 3, "date": "2025-01-31", "open": 252.64999389648438, "high": 253.5399932861328, "low": 252, "close": 252.30999755859375, "volume": 8743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447965, "etf_id": 3, "date": "2025-02-03", "open": 248.39999389648438, "high": 250.5, "low": 248.25, "close": 250.42999267578125, "volume": 15265, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447966, "etf_id": 3, "date": "2025-02-04", "open": 250.22999572753906, "high": 251.60000610351562, "low": 248.74000549316406, "close": 250.92999267578125, "volume": 8404, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447967, "etf_id": 3, "date": "2025-02-05", "open": 250.82000732421875, "high": 252.02999877929688, "low": 250.35000610351562, "close": 252.02999877929688, "volume": 6807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447968, "etf_id": 3, "date": "2025-02-06", "open": 253.22000122070312, "high": 255.10000610351562, "low": 253.05999755859375, "close": 255.02000427246094, "volume": 25472, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447969, "etf_id": 3, "date": "2025-02-07", "open": 255.0500030517578, "high": 255.25, "low": 253.7899932861328, "close": 254.0500030517578, "volume": 9915, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447970, "etf_id": 3, "date": "2025-02-10", "open": 254.63999938964844, "high": 255.80999755859375, "low": 254.50999450683594, "close": 255.52999877929688, "volume": 19551, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447971, "etf_id": 3, "date": "2025-02-11", "open": 255.5800018310547, "high": 256.0799865722656, "low": 255.1999969482422, "close": 255.9199981689453, "volume": 111343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447972, "etf_id": 3, "date": "2025-02-12", "open": 256.55999755859375, "high": 256.70001220703125, "low": 255, "close": 256.260009765625, "volume": 12207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447973, "etf_id": 3, "date": "2025-02-13", "open": 257.9599914550781, "high": 259.2799987792969, "low": 256.8999938964844, "close": 259.2799987792969, "volume": 21494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447974, "etf_id": 3, "date": "2025-02-14", "open": 259.05999755859375, "high": 259.6700134277344, "low": 258.1600036621094, "close": 258.6700134277344, "volume": 16110, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447975, "etf_id": 3, "date": "2025-02-17", "open": 258.8800048828125, "high": 260.1600036621094, "low": 258.7300109863281, "close": 260.0400085449219, "volume": 21612, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447976, "etf_id": 3, "date": "2025-02-18", "open": 260.57000732421875, "high": 261.25, "low": 259.760009765625, "close": 260.8999938964844, "volume": 19429, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447977, "etf_id": 3, "date": "2025-02-19", "open": 261.0299987792969, "high": 261.04998779296875, "low": 258.0199890136719, "close": 258.42999267578125, "volume": 73617, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447978, "etf_id": 3, "date": "2025-02-20", "open": 258.8699951171875, "high": 259.57000732421875, "low": 257.95001220703125, "close": 258.0799865722656, "volume": 9296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447979, "etf_id": 3, "date": "2025-02-21", "open": 258.760009765625, "high": 259.9100036621094, "low": 258.6000061035156, "close": 259.6199951171875, "volume": 20671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447980, "etf_id": 3, "date": "2025-02-24", "open": 259.8500061035156, "high": 260.19000244140625, "low": 257.9700012207031, "close": 259.3599853515625, "volume": 18644, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447981, "etf_id": 3, "date": "2025-02-25", "open": 259.239990234375, "high": 260.9800109863281, "low": 259.0899963378906, "close": 259.239990234375, "volume": 92277, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447982, "etf_id": 3, "date": "2025-02-26", "open": 261.1000061035156, "high": 262.6199951171875, "low": 260.6000061035156, "close": 262.239990234375, "volume": 9652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447983, "etf_id": 3, "date": "2025-02-27", "open": 260.8699951171875, "high": 261.75, "low": 259.8599853515625, "close": 261.1400146484375, "volume": 13792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447984, "etf_id": 3, "date": "2025-02-28", "open": 259.5400085449219, "high": 261.07000732421875, "low": 258.760009765625, "close": 261.0400085449219, "volume": 19613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447985, "etf_id": 3, "date": "2025-03-03", "open": 262.4200134277344, "high": 264.7799987792969, "low": 260.6600036621094, "close": 263.9100036621094, "volume": 48020, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447986, "etf_id": 3, "date": "2025-03-04", "open": 261.92999267578125, "high": 262.0799865722656, "low": 258.0199890136719, "close": 258.25, "volume": 161889, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447987, "etf_id": 3, "date": "2025-03-05", "open": 260.739990234375, "high": 262.7799987792969, "low": 260.4800109863281, "close": 260.4800109863281, "volume": 36258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447988, "etf_id": 3, "date": "2025-03-06", "open": 261.7200012207031, "high": 261.92999267578125, "low": 258.5, "close": 260.510009765625, "volume": 27956, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447989, "etf_id": 3, "date": "2025-03-07", "open": 259.510009765625, "high": 260.55999755859375, "low": 258.2200012207031, "close": 259.760009765625, "volume": 40512, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447990, "etf_id": 3, "date": "2025-03-10", "open": 260.7900085449219, "high": 260.7900085449219, "low": 255.92999267578125, "close": 256.29998779296875, "volume": 198981, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447991, "etf_id": 3, "date": "2025-03-11", "open": 255.88999938964844, "high": 256.510009765625, "low": 251.4600067138672, "close": 251.8000030517578, "volume": 67022, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.430Z" }, { "id": 207447992, "etf_id": 3, "date": "2025-03-12", "open": 253.69000244140625, "high": 255.63999938964844, "low": 252.39999389648438, "close": 254.13999938964844, "volume": 25507, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207447993, "etf_id": 3, "date": "2025-03-13", "open": 254.0500030517578, "high": 255.52000427246094, "low": 253.16000366210938, "close": 253.55999755859375, "volume": 16265, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207447994, "etf_id": 3, "date": "2025-03-14", "open": 253.5800018310547, "high": 256.7900085449219, "low": 253.41000366210938, "close": 256.4800109863281, "volume": 12528, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207447995, "etf_id": 3, "date": "2025-03-17", "open": 256.8900146484375, "high": 258.70001220703125, "low": 256.6300048828125, "close": 258.5899963378906, "volume": 22739, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207447996, "etf_id": 3, "date": "2025-03-18", "open": 259.510009765625, "high": 260.8699951171875, "low": 259.260009765625, "close": 260.1300048828125, "volume": 40458, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207447997, "etf_id": 3, "date": "2025-03-19", "open": 259.6300048828125, "high": 260.8999938964844, "low": 259.2099914550781, "close": 260.54998779296875, "volume": 19135, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207447998, "etf_id": 3, "date": "2025-03-20", "open": 260.69000244140625, "high": 261.1700134277344, "low": 258.04998779296875, "close": 259.1700134277344, "volume": 36226, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207447999, "etf_id": 3, "date": "2025-03-21", "open": 258.3699951171875, "high": 258.7300109863281, "low": 256.8299865722656, "close": 257.9200134277344, "volume": 26635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448000, "etf_id": 3, "date": "2025-03-24", "open": 259.8500061035156, "high": 259.8699951171875, "low": 257.0199890136719, "close": 257.6300048828125, "volume": 16334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448001, "etf_id": 3, "date": "2025-03-25", "open": 258.7200012207031, "high": 260.4700012207031, "low": 258.19000244140625, "close": 259.3800048828125, "volume": 23586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448002, "etf_id": 3, "date": "2025-03-26", "open": 258.9599914550781, "high": 258.9599914550781, "low": 257.4800109863281, "close": 257.69000244140625, "volume": 24926, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448003, "etf_id": 3, "date": "2025-03-27", "open": 256.04998779296875, "high": 257.5199890136719, "low": 255.10000610351562, "close": 256.8900146484375, "volume": 17654, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448004, "etf_id": 3, "date": "2025-03-28", "open": 256.4100036621094, "high": 257, "low": 254.14999389648438, "close": 254.83999633789062, "volume": 37898, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448005, "etf_id": 3, "date": "2025-03-31", "open": 252.60000610351562, "high": 252.7100067138672, "low": 250.22999572753906, "close": 251.1300048828125, "volume": 10746, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448006, "etf_id": 3, "date": "2025-04-01", "open": 253.30999755859375, "high": 254.39999389648438, "low": 252.22999572753906, "close": 253.6999969482422, "volume": 191833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448007, "etf_id": 3, "date": "2025-04-02", "open": 253.08999633789062, "high": 253.13999938964844, "low": 250.80999755859375, "close": 252.61000061035156, "volume": 15267, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448008, "etf_id": 3, "date": "2025-04-03", "open": 248.17999267578125, "high": 249.77000427246094, "low": 245.38999938964844, "close": 246, "volume": 41160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448009, "etf_id": 3, "date": "2025-04-04", "open": 243.6199951171875, "high": 244.2100067138672, "low": 231.52000427246094, "close": 233.52000427246094, "volume": 51592, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448010, "etf_id": 3, "date": "2025-04-07", "open": 218.3300018310547, "high": 233.5, "low": 217.27999877929688, "close": 221.2100067138672, "volume": 94032, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448011, "etf_id": 3, "date": "2025-04-08", "open": 225.8699951171875, "high": 231.6699981689453, "low": 224.6999969482422, "close": 229.38999938964844, "volume": 93801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448012, "etf_id": 3, "date": "2025-04-09", "open": 222.9600067138672, "high": 224.94000244140625, "low": 218.74000549316406, "close": 221.27999877929688, "volume": 118787, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448013, "etf_id": 3, "date": "2025-04-10", "open": 237.19000244140625, "high": 237.72999572753906, "low": 229.50999450683594, "close": 229.50999450683594, "volume": 132424, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448014, "etf_id": 3, "date": "2025-04-11", "open": 231.4600067138672, "high": 231.7100067138672, "low": 226.0500030517578, "close": 229.57000732421875, "volume": 28997, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448015, "etf_id": 3, "date": "2025-04-14", "open": 234.16000366210938, "high": 236.61000061035156, "low": 233.16000366210938, "close": 235.9600067138672, "volume": 37272, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448016, "etf_id": 3, "date": "2025-04-15", "open": 237.27000427246094, "high": 239.8000030517578, "low": 236.89999389648438, "close": 239.69000244140625, "volume": 20580, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448017, "etf_id": 3, "date": "2025-04-16", "open": 237.8300018310547, "high": 239.24000549316406, "low": 236.5, "close": 239.24000549316406, "volume": 23064, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448018, "etf_id": 3, "date": "2025-04-17", "open": 238.7899932861328, "high": 239.27000427246094, "low": 237.39999389648438, "close": 238.67999267578125, "volume": 19900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448019, "etf_id": 3, "date": "2025-04-22", "open": 237.9600067138672, "high": 240.0500030517578, "low": 237.39999389648438, "close": 240.0500030517578, "volume": 29342, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448020, "etf_id": 3, "date": "2025-04-23", "open": 243.86000061035156, "high": 245.7899932861328, "low": 242.97000122070312, "close": 243.97999572753906, "volume": 26200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448021, "etf_id": 3, "date": "2025-04-24", "open": 243.72000122070312, "high": 245.38999938964844, "low": 242.49000549316406, "close": 245.24000549316406, "volume": 98143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448022, "etf_id": 3, "date": "2025-04-25", "open": 246.5, "high": 247, "low": 245.24000549316406, "close": 246.14999389648438, "volume": 17582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448023, "etf_id": 3, "date": "2025-04-28", "open": 247.27000427246094, "high": 248.0800018310547, "low": 246.8000030517578, "close": 247.38999938964844, "volume": 15269, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448024, "etf_id": 3, "date": "2025-04-29", "open": 247.82000732421875, "high": 248.64999389648438, "low": 247.4199981689453, "close": 248.41000366210938, "volume": 24388, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448025, "etf_id": 3, "date": "2025-04-30", "open": 249.6300048828125, "high": 249.82000732421875, "low": 246.8699951171875, "close": 249.52000427246094, "volume": 29916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448026, "etf_id": 3, "date": "2025-05-02", "open": 252.24000549316406, "high": 254.25, "low": 251.72999572753906, "close": 254.1199951171875, "volume": 23010, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448027, "etf_id": 3, "date": "2025-05-05", "open": 254.25999450683594, "high": 255.16000366210938, "low": 254, "close": 255.0399932861328, "volume": 12700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448028, "etf_id": 3, "date": "2025-05-06", "open": 255.24000549316406, "high": 255.44000244140625, "low": 252.47000122070312, "close": 254.33999633789062, "volume": 19428, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448029, "etf_id": 3, "date": "2025-05-07", "open": 253.64999389648438, "high": 254.02000427246094, "low": 252.6699981689453, "close": 253.14999389648438, "volume": 9572, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448030, "etf_id": 3, "date": "2025-05-08", "open": 254.02999877929688, "high": 255.6300048828125, "low": 253.50999450683594, "close": 254.35000610351562, "volume": 18203, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448031, "etf_id": 3, "date": "2025-05-09", "open": 255.0399932861328, "high": 255.9199981689453, "low": 254.97000122070312, "close": 255.4600067138672, "volume": 25127, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448032, "etf_id": 3, "date": "2025-05-12", "open": 258, "high": 258.8399963378906, "low": 256.5299987792969, "close": 258.8399963378906, "volume": 30337, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448033, "etf_id": 3, "date": "2025-05-13", "open": 258.8900146484375, "high": 259.6000061035156, "low": 258.7699890136719, "close": 259.04998779296875, "volume": 10578, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448034, "etf_id": 3, "date": "2025-05-14", "open": 259.3599853515625, "high": 259.5, "low": 257.79998779296875, "close": 258.6199951171875, "volume": 6590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448035, "etf_id": 3, "date": "2025-05-15", "open": 257.79998779296875, "high": 260.30999755859375, "low": 257.3699951171875, "close": 260.30999755859375, "volume": 22758, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448036, "etf_id": 3, "date": "2025-05-16", "open": 261.45001220703125, "high": 262.19000244140625, "low": 260.29998779296875, "close": 261.54998779296875, "volume": 18182, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448037, "etf_id": 3, "date": "2025-05-19", "open": 261.1600036621094, "high": 262.2799987792969, "low": 259.94000244140625, "close": 262.2799987792969, "volume": 22193, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448038, "etf_id": 3, "date": "2025-05-20", "open": 262.6099853515625, "high": 264.6300048828125, "low": 262.6099853515625, "close": 264.3299865722656, "volume": 12426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448039, "etf_id": 3, "date": "2025-05-21", "open": 263.9200134277344, "high": 264.3800048828125, "low": 262.5, "close": 264.2200012207031, "volume": 13683, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448040, "etf_id": 3, "date": "2025-05-22", "open": 263.0199890136719, "high": 263.19000244140625, "low": 260.9100036621094, "close": 262.5299987792969, "volume": 10126, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448041, "etf_id": 3, "date": "2025-05-23", "open": 263.3599853515625, "high": 263.55999755859375, "low": 256.4100036621094, "close": 260.04998779296875, "volume": 18633, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448042, "etf_id": 3, "date": "2025-05-26", "open": 263.05999755859375, "high": 263.55999755859375, "low": 262.5799865722656, "close": 263.44000244140625, "volume": 40002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448043, "etf_id": 3, "date": "2025-05-27", "open": 263.4100036621094, "high": 264.5899963378906, "low": 263.05999755859375, "close": 263.7699890136719, "volume": 9241, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448044, "etf_id": 3, "date": "2025-05-28", "open": 263.8399963378906, "high": 264.1400146484375, "low": 262.05999755859375, "close": 262.05999755859375, "volume": 11524, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448045, "etf_id": 3, "date": "2025-05-29", "open": 263.8699951171875, "high": 264.0199890136719, "low": 261.5, "close": 261.6099853515625, "volume": 4879, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448046, "etf_id": 3, "date": "2025-05-30", "open": 262.0899963378906, "high": 263.57000732421875, "low": 261.6000061035156, "close": 262.04998779296875, "volume": 8710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448047, "etf_id": 3, "date": "2025-06-02", "open": 261.6000061035156, "high": 262.1600036621094, "low": 260.010009765625, "close": 261.6400146484375, "volume": 15213, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448048, "etf_id": 3, "date": "2025-06-03", "open": 262.54998779296875, "high": 262.6600036621094, "low": 260.5, "close": 262.1199951171875, "volume": 32360, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448049, "etf_id": 3, "date": "2025-06-04", "open": 262.94000244140625, "high": 263.9700012207031, "low": 262.6700134277344, "close": 263.32000732421875, "volume": 14648, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448050, "etf_id": 3, "date": "2025-06-05", "open": 263.6400146484375, "high": 264.75, "low": 262.45001220703125, "close": 263.8599853515625, "volume": 11467, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448051, "etf_id": 3, "date": "2025-06-06", "open": 263.79998779296875, "high": 264.8999938964844, "low": 263.54998779296875, "close": 264.67999267578125, "volume": 7185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448052, "etf_id": 3, "date": "2025-06-09", "open": 264.739990234375, "high": 264.7900085449219, "low": 263.79998779296875, "close": 264.3399963378906, "volume": 9506, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448053, "etf_id": 3, "date": "2025-06-10", "open": 264.489990234375, "high": 264.8299865722656, "low": 263.6000061035156, "close": 264.32000732421875, "volume": 22794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448054, "etf_id": 3, "date": "2025-06-11", "open": 264.69000244140625, "high": 264.8999938964844, "low": 263.6099853515625, "close": 263.6099853515625, "volume": 17608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448055, "etf_id": 3, "date": "2025-06-12", "open": 262.7300109863281, "high": 263.489990234375, "low": 261.0199890136719, "close": 262.739990234375, "volume": 19952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448056, "etf_id": 3, "date": "2025-06-13", "open": 260.2900085449219, "high": 261.4200134277344, "low": 259.70001220703125, "close": 260.4100036621094, "volume": 46467, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448057, "etf_id": 3, "date": "2025-06-16", "open": 261.0400085449219, "high": 261.8699951171875, "low": 260.3599853515625, "close": 261.3299865722656, "volume": 14565, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448058, "etf_id": 3, "date": "2025-06-17", "open": 259.489990234375, "high": 260.04998779296875, "low": 258.4700012207031, "close": 259.1700134277344, "volume": 7774, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448059, "etf_id": 3, "date": "2025-06-18", "open": 259.1099853515625, "high": 259.3500061035156, "low": 257.75, "close": 258.1700134277344, "volume": 8903, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448060, "etf_id": 3, "date": "2025-06-19", "open": 257.1099853515625, "high": 257.55999755859375, "low": 255.99000549316406, "close": 255.99000549316406, "volume": 16429, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448061, "etf_id": 3, "date": "2025-06-20", "open": 257.260009765625, "high": 258.54998779296875, "low": 256.6000061035156, "close": 256.6099853515625, "volume": 6206, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448062, "etf_id": 3, "date": "2025-06-23", "open": 255.52000427246094, "high": 256.8500061035156, "low": 254.5, "close": 255.75999450683594, "volume": 19171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448063, "etf_id": 3, "date": "2025-06-24", "open": 259.5, "high": 259.55999755859375, "low": 258.29998779296875, "close": 258.5899963378906, "volume": 26733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448064, "etf_id": 3, "date": "2025-06-25", "open": 259.2099914550781, "high": 259.69000244140625, "low": 256.5799865722656, "close": 256.6700134277344, "volume": 26236, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448065, "etf_id": 3, "date": "2025-06-26", "open": 257.6499938964844, "high": 257.7300109863281, "low": 256.4200134277344, "close": 257.1099853515625, "volume": 24979, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448066, "etf_id": 3, "date": "2025-06-27", "open": 258.6600036621094, "high": 260.0899963378906, "low": 258.45001220703125, "close": 260.0899963378906, "volume": 11039, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448067, "etf_id": 3, "date": "2025-06-30", "open": 260.7300109863281, "high": 260.7300109863281, "low": 258.69000244140625, "close": 258.82000732421875, "volume": 16130, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448068, "etf_id": 3, "date": "2025-07-01", "open": 259.5400085449219, "high": 259.54998779296875, "low": 257.04998779296875, "close": 258.4700012207031, "volume": 156888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448069, "etf_id": 3, "date": "2025-07-02", "open": 259.6199951171875, "high": 259.94000244140625, "low": 257.8900146484375, "close": 258.9800109863281, "volume": 20550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448070, "etf_id": 3, "date": "2025-07-03", "open": 259.8999938964844, "high": 260.20001220703125, "low": 259.04998779296875, "close": 260.20001220703125, "volume": 11081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448071, "etf_id": 3, "date": "2025-07-04", "open": 259.239990234375, "high": 259.29998779296875, "low": 257.7699890136719, "close": 258.9200134277344, "volume": 26465, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448072, "etf_id": 3, "date": "2025-07-07", "open": 258.9200134277344, "high": 260.2099914550781, "low": 258.82000732421875, "close": 260.2099914550781, "volume": 10372, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448073, "etf_id": 3, "date": "2025-07-08", "open": 260.2099914550781, "high": 261.2200012207031, "low": 259.55999755859375, "close": 261.2200012207031, "volume": 9780, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448074, "etf_id": 3, "date": "2025-07-09", "open": 261.79998779296875, "high": 263.4700012207031, "low": 261.3900146484375, "close": 263.2900085449219, "volume": 17036, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448075, "etf_id": 3, "date": "2025-07-10", "open": 264.42999267578125, "high": 264.9200134277344, "low": 264.0400085449219, "close": 264.7099914550781, "volume": 4911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448076, "etf_id": 3, "date": "2025-07-11", "open": 263.8599853515625, "high": 263.8900146484375, "low": 261.6499938964844, "close": 261.8800048828125, "volume": 14946, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448077, "etf_id": 3, "date": "2025-07-14", "open": 260.4200134277344, "high": 261.7900085449219, "low": 260.19000244140625, "close": 261.7900085449219, "volume": 10309, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448078, "etf_id": 3, "date": "2025-07-15", "open": 262.45001220703125, "high": 262.70001220703125, "low": 260.7300109863281, "close": 260.8399963378906, "volume": 47424, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448079, "etf_id": 3, "date": "2025-07-16", "open": 260.1600036621094, "high": 261.1499938964844, "low": 259.0299987792969, "close": 259.0299987792969, "volume": 26877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448080, "etf_id": 3, "date": "2025-07-17", "open": 261.1300048828125, "high": 261.7900085449219, "low": 260.8599853515625, "close": 261.7900085449219, "volume": 10071, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448081, "etf_id": 3, "date": "2025-07-18", "open": 262.6600036621094, "high": 262.9800109863281, "low": 261.5, "close": 261.7300109863281, "volume": 10451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448082, "etf_id": 3, "date": "2025-07-21", "open": 261.94000244140625, "high": 262.0299987792969, "low": 260.8299865722656, "close": 261.69000244140625, "volume": 9218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448083, "etf_id": 3, "date": "2025-07-22", "open": 261.17999267578125, "high": 261.17999267578125, "low": 259.989990234375, "close": 260.4700012207031, "volume": 16612, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448084, "etf_id": 3, "date": "2025-07-23", "open": 262.739990234375, "high": 263.8500061035156, "low": 262.6700134277344, "close": 263.4100036621094, "volume": 11669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448085, "etf_id": 3, "date": "2025-07-24", "open": 264.69000244140625, "high": 265.20001220703125, "low": 263.6099853515625, "close": 263.92999267578125, "volume": 15150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448086, "etf_id": 3, "date": "2025-07-25", "open": 262.8500061035156, "high": 263.5, "low": 262.45001220703125, "close": 263.2900085449219, "volume": 12509, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448087, "etf_id": 3, "date": "2025-07-28", "open": 265.75, "high": 265.760009765625, "low": 262.4700012207031, "close": 262.8999938964844, "volume": 25667, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448088, "etf_id": 3, "date": "2025-07-29", "open": 263.510009765625, "high": 265.3500061035156, "low": 263.3800048828125, "close": 263.510009765625, "volume": 10985, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448089, "etf_id": 3, "date": "2025-07-30", "open": 263, "high": 264.0400085449219, "low": 262.7300109863281, "close": 263.44000244140625, "volume": 24054, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448090, "etf_id": 3, "date": "2025-07-31", "open": 264.1600036621094, "high": 264.94000244140625, "low": 261.3599853515625, "close": 261.3999938964844, "volume": 35509, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448091, "etf_id": 3, "date": "2025-08-01", "open": 258.6199951171875, "high": 258.6499938964844, "low": 254.13999938964844, "close": 255.1199951171875, "volume": 134321, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448092, "etf_id": 3, "date": "2025-08-04", "open": 256.4700012207031, "high": 258.739990234375, "low": 256.4700012207031, "close": 258.739990234375, "volume": 8641, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448093, "etf_id": 3, "date": "2025-08-05", "open": 259.8599853515625, "high": 260.1700134277344, "low": 258.8800048828125, "close": 259.07000732421875, "volume": 5272, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448094, "etf_id": 3, "date": "2025-08-06", "open": 259.9200134277344, "high": 260.2300109863281, "low": 258.6099853515625, "close": 259.0199890136719, "volume": 13717, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448095, "etf_id": 3, "date": "2025-08-07", "open": 259.25, "high": 261.95001220703125, "low": 259.25, "close": 261.510009765625, "volume": 9327, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448096, "etf_id": 3, "date": "2025-08-08", "open": 261.95001220703125, "high": 262.5, "low": 261.6199951171875, "close": 262.1000061035156, "volume": 14070, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448097, "etf_id": 3, "date": "2025-08-11", "open": 262.94000244140625, "high": 262.989990234375, "low": 261.70001220703125, "close": 261.95001220703125, "volume": 7329, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448098, "etf_id": 3, "date": "2025-08-12", "open": 262.8599853515625, "high": 262.9200134277344, "low": 261.6499938964844, "close": 262.4700012207031, "volume": 6125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448099, "etf_id": 3, "date": "2025-08-13", "open": 263.4800109863281, "high": 264.1499938964844, "low": 263.4200134277344, "close": 263.94000244140625, "volume": 5465, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448100, "etf_id": 3, "date": "2025-08-14", "open": 264.3299865722656, "high": 265.6099853515625, "low": 264.29998779296875, "close": 265.6099853515625, "volume": 4585, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448101, "etf_id": 3, "date": "2025-08-15", "open": 266.8399963378906, "high": 266.8999938964844, "low": 265.32000732421875, "close": 265.6400146484375, "volume": 3408, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448102, "etf_id": 3, "date": "2025-08-18", "open": 265.6099853515625, "high": 265.7200012207031, "low": 264.70001220703125, "close": 265.7200012207031, "volume": 12807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448103, "etf_id": 3, "date": "2025-08-19", "open": 266, "high": 267.70001220703125, "low": 265.8399963378906, "close": 267.6400146484375, "volume": 7053, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448104, "etf_id": 3, "date": "2025-08-20", "open": 266.6700134277344, "high": 268.4800109863281, "low": 266.4700012207031, "close": 268.1199951171875, "volume": 7650, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448105, "etf_id": 3, "date": "2025-08-21", "open": 268.04998779296875, "high": 268.19000244140625, "low": 266.9100036621094, "close": 268.19000244140625, "volume": 6508, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448106, "etf_id": 3, "date": "2025-08-22", "open": 267.8299865722656, "high": 270.1199951171875, "low": 267.7799987792969, "close": 269.2699890136719, "volume": 5763, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448107, "etf_id": 3, "date": "2025-08-25", "open": 268.6099853515625, "high": 269.1600036621094, "low": 267.82000732421875, "close": 267.9200134277344, "volume": 11765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448108, "etf_id": 3, "date": "2025-08-26", "open": 266.30999755859375, "high": 266.8900146484375, "low": 265.45001220703125, "close": 265.8399963378906, "volume": 7970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448109, "etf_id": 3, "date": "2025-08-27", "open": 266.6300048828125, "high": 266.75, "low": 265.3999938964844, "close": 265.989990234375, "volume": 12486, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448110, "etf_id": 3, "date": "2025-08-28", "open": 266.8399963378906, "high": 267.0799865722656, "low": 265.1400146484375, "close": 265.6600036621094, "volume": 8257, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448111, "etf_id": 3, "date": "2025-08-29", "open": 265.19000244140625, "high": 265.5, "low": 263.8800048828125, "close": 263.9599914550781, "volume": 8501, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448112, "etf_id": 3, "date": "2025-09-01", "open": 264.8299865722656, "high": 265.1199951171875, "low": 264.1000061035156, "close": 264.5899963378906, "volume": 5369, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448113, "etf_id": 3, "date": "2025-09-02", "open": 264.239990234375, "high": 264.239990234375, "low": 260.5299987792969, "close": 260.5299987792969, "volume": 21422, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448114, "etf_id": 3, "date": "2025-09-03", "open": 261.8699951171875, "high": 262.739990234375, "low": 260.82000732421875, "close": 262.17999267578125, "volume": 79176, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448115, "etf_id": 3, "date": "2025-09-04", "open": 262.3699951171875, "high": 264.05999755859375, "low": 262.1300048828125, "close": 263.8900146484375, "volume": 12338, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448116, "etf_id": 3, "date": "2025-09-05", "open": 264.6400146484375, "high": 265.1499938964844, "low": 263, "close": 263.5899963378906, "volume": 22817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448117, "etf_id": 3, "date": "2025-09-08", "open": 264.5, "high": 265.1700134277344, "low": 263.9599914550781, "close": 264.95001220703125, "volume": 9319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448118, "etf_id": 3, "date": "2025-09-09", "open": 265.1300048828125, "high": 265.8399963378906, "low": 264.45001220703125, "close": 265.0400085449219, "volume": 12895, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448119, "etf_id": 3, "date": "2025-09-10", "open": 266, "high": 266.5799865722656, "low": 264.67999267578125, "close": 264.8999938964844, "volume": 19483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448120, "etf_id": 3, "date": "2025-09-11", "open": 265.54998779296875, "high": 266.489990234375, "low": 265, "close": 266.3299865722656, "volume": 5369, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448121, "etf_id": 3, "date": "2025-09-12", "open": 266.6499938964844, "high": 266.94000244140625, "low": 265.5, "close": 266.1499938964844, "volume": 6739, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448122, "etf_id": 3, "date": "2025-09-15", "open": 266.8900146484375, "high": 267.95001220703125, "low": 266.75, "close": 267.3299865722656, "volume": 5969, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448123, "etf_id": 3, "date": "2025-09-16", "open": 267.010009765625, "high": 267.239990234375, "low": 264.1300048828125, "close": 264.25, "volume": 11314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448124, "etf_id": 3, "date": "2025-09-17", "open": 264.67999267578125, "high": 265.010009765625, "low": 263.94000244140625, "close": 264.20001220703125, "volume": 5893, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448125, "etf_id": 3, "date": "2025-09-18", "open": 264.9599914550781, "high": 266.6400146484375, "low": 264.9599914550781, "close": 266.2699890136719, "volume": 6304, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448126, "etf_id": 3, "date": "2025-09-19", "open": 266.2699890136719, "high": 267.1700134277344, "low": 265.8699951171875, "close": 265.8699951171875, "volume": 9427, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448127, "etf_id": 3, "date": "2025-09-22", "open": 265.92999267578125, "high": 265.92999267578125, "low": 264.8900146484375, "close": 265.57000732421875, "volume": 10672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448128, "etf_id": 3, "date": "2025-09-23", "open": 265.9100036621094, "high": 267.3999938964844, "low": 265.8500061035156, "close": 266.29998779296875, "volume": 14258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448129, "etf_id": 3, "date": "2025-09-24", "open": 265.8599853515625, "high": 266.3999938964844, "low": 264.760009765625, "close": 265.82000732421875, "volume": 22803, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448130, "etf_id": 3, "date": "2025-09-25", "open": 264.8399963378906, "high": 265.3699951171875, "low": 263.6400146484375, "close": 264.1099853515625, "volume": 9420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448131, "etf_id": 3, "date": "2025-09-26", "open": 264.7799987792969, "high": 266.42999267578125, "low": 264.7200012207031, "close": 266.2900085449219, "volume": 6201, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448132, "etf_id": 3, "date": "2025-09-29", "open": 266.7900085449219, "high": 267.4200134277344, "low": 266.2699890136719, "close": 266.75, "volume": 8621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448133, "etf_id": 3, "date": "2025-09-30", "open": 266.510009765625, "high": 268.010009765625, "low": 265.6700134277344, "close": 268.010009765625, "volume": 7738, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448134, "etf_id": 3, "date": "2025-10-01", "open": 268.05999755859375, "high": 271.489990234375, "low": 267.760009765625, "close": 271.1600036621094, "volume": 17599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448135, "etf_id": 3, "date": "2025-10-02", "open": 273.17999267578125, "high": 273.6600036621094, "low": 272.3299865722656, "close": 272.739990234375, "volume": 10619, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448136, "etf_id": 3, "date": "2025-10-03", "open": 273.54998779296875, "high": 273.9599914550781, "low": 273.1499938964844, "close": 273.9599914550781, "volume": 14810, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448137, "etf_id": 3, "date": "2025-10-06", "open": 273.739990234375, "high": 274.54998779296875, "low": 272.75, "close": 273.8999938964844, "volume": 13849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448138, "etf_id": 3, "date": "2025-10-07", "open": 273.739990234375, "high": 274.45001220703125, "low": 273.29998779296875, "close": 273.55999755859375, "volume": 8711, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448139, "etf_id": 3, "date": "2025-10-08", "open": 273.9200134277344, "high": 275.8599853515625, "low": 273.8500061035156, "close": 275.55999755859375, "volume": 17083, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448140, "etf_id": 3, "date": "2025-10-09", "open": 275.4200134277344, "high": 275.6700134277344, "low": 274.1600036621094, "close": 274.1600036621094, "volume": 13361, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448141, "etf_id": 3, "date": "2025-10-10", "open": 274.4599914550781, "high": 274.7900085449219, "low": 270.7200012207031, "close": 270.8999938964844, "volume": 13494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448142, "etf_id": 3, "date": "2025-10-13", "open": 271.75, "high": 272.8599853515625, "low": 271.1700134277344, "close": 272.25, "volume": 13132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448143, "etf_id": 3, "date": "2025-10-14", "open": 270.05999755859375, "high": 271.2799987792969, "low": 269.1499938964844, "close": 271.1600036621094, "volume": 9850, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448144, "etf_id": 3, "date": "2025-10-15", "open": 273.17999267578125, "high": 273.3599853515625, "low": 272.3699951171875, "close": 272.7900085449219, "volume": 13675, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448145, "etf_id": 3, "date": "2025-10-16", "open": 273.0400085449219, "high": 274.760009765625, "low": 272.6099853515625, "close": 274.760009765625, "volume": 11117, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448146, "etf_id": 3, "date": "2025-10-17", "open": 270.8800048828125, "high": 273.2900085449219, "low": 269.3999938964844, "close": 272.1700134277344, "volume": 9040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448147, "etf_id": 3, "date": "2025-10-20", "open": 273.6499938964844, "high": 275.04998779296875, "low": 273.3500061035156, "close": 274.8299865722656, "volume": 7033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448148, "etf_id": 3, "date": "2025-10-21", "open": 275.1300048828125, "high": 275.8500061035156, "low": 274.55999755859375, "close": 275.42999267578125, "volume": 46525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448149, "etf_id": 3, "date": "2025-10-22", "open": 274.7200012207031, "high": 275.8699951171875, "low": 274.6099853515625, "close": 275.05999755859375, "volume": 17178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448150, "etf_id": 3, "date": "2025-10-23", "open": 275.6499938964844, "high": 276.1000061035156, "low": 275.19000244140625, "close": 275.80999755859375, "volume": 348759, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448151, "etf_id": 3, "date": "2025-10-24", "open": 276.0586853027344, "high": 276.0586853027344, "low": 276.0586853027344, "close": 276.0586853027344, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448152, "etf_id": 3, "date": "2025-10-27", "open": 277, "high": 277.239990234375, "low": 276.3999938964844, "close": 277.2200012207031, "volume": 15710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448153, "etf_id": 3, "date": "2025-10-28", "open": 276.6400146484375, "high": 276.9200134277344, "low": 276.17999267578125, "close": 276.6499938964844, "volume": 39952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448154, "etf_id": 3, "date": "2025-10-29", "open": 276.54998779296875, "high": 277.5, "low": 276.1700134277344, "close": 276.3399963378906, "volume": 10037, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448155, "etf_id": 3, "date": "2025-10-30", "open": 276.0799865722656, "high": 276.3299865722656, "low": 274.7699890136719, "close": 276.239990234375, "volume": 25378, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448156, "etf_id": 3, "date": "2025-10-31", "open": 275.9800109863281, "high": 276.1000061035156, "low": 274.4599914550781, "close": 274.8900146484375, "volume": 12931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448157, "etf_id": 3, "date": "2025-11-03", "open": 274.92999267578125, "high": 276.17999267578125, "low": 274.8900146484375, "close": 274.94000244140625, "volume": 13097, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448158, "etf_id": 3, "date": "2025-11-04", "open": 272.0299987792969, "high": 274.2799987792969, "low": 270.4599914550781, "close": 274.19000244140625, "volume": 22039, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448159, "etf_id": 3, "date": "2025-11-05", "open": 272.3399963378906, "high": 275.3900146484375, "low": 272.3299865722656, "close": 274.8299865722656, "volume": 8139, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448160, "etf_id": 3, "date": "2025-11-06", "open": 274.4200134277344, "high": 274.7699890136719, "low": 272.7200012207031, "close": 272.9100036621094, "volume": 10265, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448161, "etf_id": 3, "date": "2025-11-07", "open": 273.6199951171875, "high": 273.7200012207031, "low": 270.6099853515625, "close": 271.45001220703125, "volume": 12970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448162, "etf_id": 3, "date": "2025-11-10", "open": 274.4700012207031, "high": 275.739990234375, "low": 273.9599914550781, "close": 275.260009765625, "volume": 21382, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448163, "etf_id": 3, "date": "2025-11-11", "open": 276.6499938964844, "high": 279.010009765625, "low": 276.6499938964844, "close": 278.8999938964844, "volume": 12527, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448164, "etf_id": 3, "date": "2025-11-12", "open": 279.9100036621094, "high": 281.5, "low": 279.9100036621094, "close": 280.8999938964844, "volume": 12200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448165, "etf_id": 3, "date": "2025-11-13", "open": 281.510009765625, "high": 281.8399963378906, "low": 279.1499938964844, "close": 279.3399963378906, "volume": 10998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448166, "etf_id": 3, "date": "2025-11-14", "open": 277.0799865722656, "high": 277.2699890136719, "low": 273.9599914550781, "close": 276.5, "volume": 25576, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448167, "etf_id": 3, "date": "2025-11-17", "open": 276.82000732421875, "high": 276.9599914550781, "low": 274.510009765625, "close": 274.9800109863281, "volume": 12311, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448168, "etf_id": 3, "date": "2025-11-18", "open": 271.67999267578125, "high": 272.17999267578125, "low": 269.2699890136719, "close": 270.20001220703125, "volume": 22142, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448169, "etf_id": 3, "date": "2025-11-19", "open": 270.3599853515625, "high": 271.9800109863281, "low": 269.2699890136719, "close": 270.04998779296875, "volume": 16716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448170, "etf_id": 3, "date": "2025-11-20", "open": 272.9599914550781, "high": 273.20001220703125, "low": 271.1300048828125, "close": 271.1300048828125, "volume": 17574, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448171, "etf_id": 3, "date": "2025-11-21", "open": 268.1000061035156, "high": 270.4599914550781, "low": 267.8599853515625, "close": 270.42999267578125, "volume": 15850, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448172, "etf_id": 3, "date": "2025-11-24", "open": 271.739990234375, "high": 272.3500061035156, "low": 269.8699951171875, "close": 270.8599853515625, "volume": 9195, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448173, "etf_id": 3, "date": "2025-11-25", "open": 271.4200134277344, "high": 273.3999938964844, "low": 270.3500061035156, "close": 273.3999938964844, "volume": 9914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448174, "etf_id": 3, "date": "2025-11-26", "open": 274.2799987792969, "high": 276.3800048828125, "low": 273.5, "close": 276.3800048828125, "volume": 11761, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448175, "etf_id": 3, "date": "2025-11-27", "open": 276.07000732421875, "high": 276.8500061035156, "low": 275.8900146484375, "close": 276.7200012207031, "volume": 6750, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448176, "etf_id": 3, "date": "2025-11-28", "open": 277.19000244140625, "high": 277.75, "low": 276.3299865722656, "close": 277.3699951171875, "volume": 13701, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448177, "etf_id": 3, "date": "2025-12-01", "open": 276.2699890136719, "high": 277.0899963378906, "low": 275.6600036621094, "close": 276.79998779296875, "volume": 12002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448178, "etf_id": 3, "date": "2025-12-02", "open": 276.7200012207031, "high": 278, "low": 276.5, "close": 276.9599914550781, "volume": 18492, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448179, "etf_id": 3, "date": "2025-12-03", "open": 277.7799987792969, "high": 278.29998779296875, "low": 276.8999938964844, "close": 277.4599914550781, "volume": 14320, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448180, "etf_id": 3, "date": "2025-12-04", "open": 278.2900085449219, "high": 279.1099853515625, "low": 277.69000244140625, "close": 278.6600036621094, "volume": 44116, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448181, "etf_id": 3, "date": "2025-12-05", "open": 279.1199951171875, "high": 279.8999938964844, "low": 278.6199951171875, "close": 278.6199951171875, "volume": 23107, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448182, "etf_id": 3, "date": "2025-12-08", "open": 278.5899963378906, "high": 278.8900146484375, "low": 278.0799865722656, "close": 278.57000732421875, "volume": 21203, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448183, "etf_id": 3, "date": "2025-12-09", "open": 279, "high": 279.44000244140625, "low": 278, "close": 278.3299865722656, "volume": 14580, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448184, "etf_id": 3, "date": "2025-12-10", "open": 277.739990234375, "high": 278.44000244140625, "low": 277.25, "close": 278.3800048828125, "volume": 14996, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448185, "etf_id": 3, "date": "2025-12-11", "open": 277.9100036621094, "high": 280.4700012207031, "low": 277.57000732421875, "close": 280.05999755859375, "volume": 17762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448186, "etf_id": 3, "date": "2025-12-12", "open": 280.70001220703125, "high": 281.6099853515625, "low": 278.3500061035156, "close": 278.3699951171875, "volume": 38533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448187, "etf_id": 3, "date": "2025-12-15", "open": 279.6499938964844, "high": 280.8900146484375, "low": 279.3500061035156, "close": 280.510009765625, "volume": 31381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448188, "etf_id": 3, "date": "2025-12-16", "open": 280.04998779296875, "high": 281.1000061035156, "low": 278.70001220703125, "close": 279.3599853515625, "volume": 16779, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448189, "etf_id": 3, "date": "2025-12-17", "open": 279.9800109863281, "high": 280.70001220703125, "low": 279.1000061035156, "close": 279.29998779296875, "volume": 19281, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448190, "etf_id": 3, "date": "2025-12-18", "open": 278.9800109863281, "high": 281.9100036621094, "low": 278.9800109863281, "close": 281.75, "volume": 30782, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448191, "etf_id": 3, "date": "2025-12-19", "open": 281.7300109863281, "high": 283.3900146484375, "low": 281.6300048828125, "close": 282.8900146484375, "volume": 33761, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448192, "etf_id": 3, "date": "2025-12-22", "open": 282.80999755859375, "high": 283.1400146484375, "low": 281.7699890136719, "close": 282.7099914550781, "volume": 186002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448193, "etf_id": 3, "date": "2025-12-23", "open": 283.1400146484375, "high": 283.9800109863281, "low": 282.8999938964844, "close": 283.6300048828125, "volume": 15192, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448194, "etf_id": 3, "date": "2025-12-24", "open": 283.8500061035156, "high": 285, "low": 283.75, "close": 285, "volume": 7709, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448195, "etf_id": 3, "date": "2025-12-29", "open": 283.760009765625, "high": 284.3399963378906, "low": 283.20001220703125, "close": 283.9200134277344, "volume": 39532, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448196, "etf_id": 3, "date": "2025-12-30", "open": 283.8399963378906, "high": 286.1600036621094, "low": 283.8399963378906, "close": 285.7699890136719, "volume": 55876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448197, "etf_id": 3, "date": "2025-12-31", "open": 285.2799987792969, "high": 285.3399963378906, "low": 284.4100036621094, "close": 285.05999755859375, "volume": 11200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448198, "etf_id": 3, "date": "2026-01-02", "open": 285.92999267578125, "high": 287.9599914550781, "low": 285.92999267578125, "close": 287.3299865722656, "volume": 47983, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448199, "etf_id": 3, "date": "2026-01-05", "open": 288.4200134277344, "high": 290.1099853515625, "low": 287.79998779296875, "close": 290.1000061035156, "volume": 58095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448200, "etf_id": 3, "date": "2026-01-06", "open": 290.92999267578125, "high": 292.30999755859375, "low": 290, "close": 291.6600036621094, "volume": 25425, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448201, "etf_id": 3, "date": "2026-01-07", "open": 291.8699951171875, "high": 291.989990234375, "low": 290.9700012207031, "close": 291.4700012207031, "volume": 31755, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448202, "etf_id": 3, "date": "2026-01-08", "open": 290.92999267578125, "high": 291.44000244140625, "low": 290.0799865722656, "close": 290.9100036621094, "volume": 32844, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448203, "etf_id": 3, "date": "2026-01-09", "open": 291.82000732421875, "high": 293.8900146484375, "low": 291.80999755859375, "close": 293.7799987792969, "volume": 25239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448204, "etf_id": 3, "date": "2026-01-12", "open": 293.3399963378906, "high": 294.6400146484375, "low": 292.79998779296875, "close": 294.45001220703125, "volume": 19801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448205, "etf_id": 3, "date": "2026-01-13", "open": 294.6300048828125, "high": 294.8500061035156, "low": 293.5, "close": 294.0899963378906, "volume": 20849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448206, "etf_id": 3, "date": "2026-01-14", "open": 294.8699951171875, "high": 295.25, "low": 294.2699890136719, "close": 294.5799865722656, "volume": 13336, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448207, "etf_id": 3, "date": "2026-01-15", "open": 295.69000244140625, "high": 296.510009765625, "low": 295.3999938964844, "close": 296.0799865722656, "volume": 19238, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448208, "etf_id": 3, "date": "2026-01-16", "open": 296.07000732421875, "high": 296.45001220703125, "low": 295.20001220703125, "close": 296.1099853515625, "volume": 46837, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448209, "etf_id": 3, "date": "2026-01-19", "open": 292.4800109863281, "high": 293.94000244140625, "low": 291.989990234375, "close": 292.6099853515625, "volume": 26818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448210, "etf_id": 3, "date": "2026-01-20", "open": 290.5400085449219, "high": 290.7699890136719, "low": 288.3599853515625, "close": 290.5299987792969, "volume": 27596, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448211, "etf_id": 3, "date": "2026-01-21", "open": 290, "high": 291.1600036621094, "low": 288.0799865722656, "close": 290.3399963378906, "volume": 28323, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448212, "etf_id": 3, "date": "2026-01-22", "open": 293.94000244140625, "high": 294.6099853515625, "low": 292.8699951171875, "close": 293.29998779296875, "volume": 146909, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448213, "etf_id": 3, "date": "2026-01-23", "open": 293, "high": 293.7300109863281, "low": 292.3800048828125, "close": 293.239990234375, "volume": 19222, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448214, "etf_id": 3, "date": "2026-01-26", "open": 293.4599914550781, "high": 294.5400085449219, "low": 292.5199890136719, "close": 293.7099914550781, "volume": 32139, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448215, "etf_id": 3, "date": "2026-01-27", "open": 294.7699890136719, "high": 295.8900146484375, "low": 294.05999755859375, "close": 295.3500061035156, "volume": 52833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448216, "etf_id": 3, "date": "2026-01-28", "open": 295.7300109863281, "high": 295.760009765625, "low": 293.04998779296875, "close": 293.1199951171875, "volume": 44784, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448217, "etf_id": 3, "date": "2026-01-29", "open": 294.2200012207031, "high": 295.6499938964844, "low": 292.4100036621094, "close": 292.57000732421875, "volume": 23053, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448218, "etf_id": 3, "date": "2026-01-30", "open": 293.010009765625, "high": 295.1199951171875, "low": 292.9800109863281, "close": 294.6000061035156, "volume": 12501, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448219, "etf_id": 3, "date": "2026-02-02", "open": 292.80999755859375, "high": 297.80999755859375, "low": 292.6499938964844, "close": 297.760009765625, "volume": 32834, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448220, "etf_id": 3, "date": "2026-02-03", "open": 299.4700012207031, "high": 300.1499938964844, "low": 296.6000061035156, "close": 297.7799987792969, "volume": 47150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448221, "etf_id": 3, "date": "2026-02-04", "open": 297.25, "high": 299.9599914550781, "low": 297.05999755859375, "close": 297.82000732421875, "volume": 24694, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448222, "etf_id": 3, "date": "2026-02-05", "open": 297.45001220703125, "high": 298.17999267578125, "low": 293.6199951171875, "close": 294.8299865722656, "volume": 219229, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448223, "etf_id": 3, "date": "2026-02-06", "open": 294.260009765625, "high": 297.6300048828125, "low": 293.5, "close": 297.44000244140625, "volume": 8963, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448224, "etf_id": 3, "date": "2026-02-09", "open": 298.4800109863281, "high": 299.54998779296875, "low": 297.2900085449219, "close": 299.54998779296875, "volume": 19805, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448225, "etf_id": 3, "date": "2026-02-10", "open": 299.3699951171875, "high": 300, "low": 299.1000061035156, "close": 299.260009765625, "volume": 33876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448226, "etf_id": 3, "date": "2026-02-11", "open": 299.6600036621094, "high": 300.5, "low": 298.20001220703125, "close": 299.7900085449219, "volume": 17026, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448227, "etf_id": 3, "date": "2026-02-12", "open": 301.8299865722656, "high": 301.8299865722656, "low": 297.6499938964844, "close": 298.1000061035156, "volume": 32951, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448228, "etf_id": 3, "date": "2026-02-13", "open": 297.8699951171875, "high": 298.3900146484375, "low": 296.4200134277344, "close": 297.8999938964844, "volume": 41393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448229, "etf_id": 3, "date": "2026-02-16", "open": 298.5799865722656, "high": 299.260009765625, "low": 298.1000061035156, "close": 298.19000244140625, "volume": 15761, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.431Z" }, { "id": 207448230, "etf_id": 3, "date": "2026-02-17", "open": 298.32000732421875, "high": 299.8800048828125, "low": 297.6400146484375, "close": 299.7099914550781, "volume": 34888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448231, "etf_id": 3, "date": "2026-02-18", "open": 300.8999938964844, "high": 303.5400085449219, "low": 300.8999938964844, "close": 303.2699890136719, "volume": 23833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448232, "etf_id": 3, "date": "2026-02-19", "open": 302.8999938964844, "high": 303.1600036621094, "low": 300.79998779296875, "close": 301.7799987792969, "volume": 26392, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448233, "etf_id": 3, "date": "2026-02-20", "open": 302.55999755859375, "high": 305.2699890136719, "low": 302.1099853515625, "close": 304.32000732421875, "volume": 14634, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448234, "etf_id": 3, "date": "2026-02-23", "open": 303.6400146484375, "high": 304.4800109863281, "low": 302.4800109863281, "close": 302.92999267578125, "volume": 26175, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448235, "etf_id": 3, "date": "2026-02-24", "open": 302.3699951171875, "high": 304.67999267578125, "low": 301.9800109863281, "close": 303.7099914550781, "volume": 22890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448236, "etf_id": 3, "date": "2026-02-25", "open": 304.9700012207031, "high": 305.7300109863281, "low": 304.44000244140625, "close": 305.7300109863281, "volume": 21340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448237, "etf_id": 3, "date": "2026-02-26", "open": 305.67999267578125, "high": 306.4200134277344, "low": 304.5400085449219, "close": 305.5799865722656, "volume": 29440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448238, "etf_id": 3, "date": "2026-02-27", "open": 305.92999267578125, "high": 307, "low": 304.9100036621094, "close": 305.7300109863281, "volume": 27015, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448239, "etf_id": 3, "date": "2026-03-02", "open": 301, "high": 302.2099914550781, "low": 299.7200012207031, "close": 300.989990234375, "volume": 48343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448240, "etf_id": 3, "date": "2026-03-03", "open": 296.8999938964844, "high": 296.8999938964844, "low": 289.8500061035156, "close": 291.5899963378906, "volume": 73464, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448241, "etf_id": 3, "date": "2026-03-04", "open": 292.8599853515625, "high": 296.5199890136719, "low": 291.75, "close": 295.5799865722656, "volume": 41442, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448242, "etf_id": 3, "date": "2026-03-05", "open": 294.95001220703125, "high": 297.6199951171875, "low": 291.5, "close": 291.7699890136719, "volume": 40956, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448243, "etf_id": 3, "date": "2026-03-06", "open": 292.510009765625, "high": 293.6099853515625, "low": 286.5, "close": 289.1000061035156, "volume": 43998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448244, "etf_id": 3, "date": "2026-03-09", "open": 282.4200134277344, "high": 287.44000244140625, "low": 281.6700134277344, "close": 287.44000244140625, "volume": 61101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448245, "etf_id": 3, "date": "2026-03-10", "open": 292.82000732421875, "high": 294.0400085449219, "low": 291, "close": 292.79998779296875, "volume": 35278, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448246, "etf_id": 3, "date": "2026-03-11", "open": 290.4700012207031, "high": 291.989990234375, "low": 289.17999267578125, "close": 291.1499938964844, "volume": 61014, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448247, "etf_id": 3, "date": "2026-03-12", "open": 290.25, "high": 291.3900146484375, "low": 287.6700134277344, "close": 289.70001220703125, "volume": 46553, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448248, "etf_id": 3, "date": "2026-03-13", "open": 287.2699890136719, "high": 291.5, "low": 286.2200012207031, "close": 288.1300048828125, "volume": 24869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448249, "etf_id": 3, "date": "2026-03-16", "open": 288.4599914550781, "high": 290.6000061035156, "low": 286.7300109863281, "close": 289.32000732421875, "volume": 56170, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448250, "etf_id": 3, "date": "2026-03-17", "open": 288.8900146484375, "high": 292.4800109863281, "low": 288.8900146484375, "close": 291.30999755859375, "volume": 26857, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448251, "etf_id": 3, "date": "2026-03-18", "open": 292.44000244140625, "high": 293.17999267578125, "low": 288.239990234375, "close": 289.1600036621094, "volume": 45266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448252, "etf_id": 3, "date": "2026-03-19", "open": 285.4800109863281, "high": 285.80999755859375, "low": 281, "close": 282.0199890136719, "volume": 74902, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448253, "etf_id": 3, "date": "2026-03-20", "open": 284.3800048828125, "high": 285.05999755859375, "low": 277.1000061035156, "close": 277.1300048828125, "volume": 55975, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448254, "etf_id": 3, "date": "2026-03-23", "open": 272.57000732421875, "high": 286.92999267578125, "low": 270.42999267578125, "close": 279.19000244140625, "volume": 70691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448255, "etf_id": 3, "date": "2026-03-24", "open": 280.19000244140625, "high": 280.5799865722656, "low": 277, "close": 280.20001220703125, "volume": 36246, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448256, "etf_id": 3, "date": "2026-03-25", "open": 283.739990234375, "high": 285.29998779296875, "low": 282.5, "close": 284.510009765625, "volume": 51341, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448257, "etf_id": 3, "date": "2026-03-26", "open": 282.55999755859375, "high": 282.760009765625, "low": 280.5199890136719, "close": 281.1199951171875, "volume": 26824, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448258, "etf_id": 3, "date": "2026-03-27", "open": 281.260009765625, "high": 281.260009765625, "low": 277.4800109863281, "close": 278.67999267578125, "volume": 27819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448259, "etf_id": 3, "date": "2026-03-30", "open": 278.2099914550781, "high": 281.70001220703125, "low": 278.20001220703125, "close": 281.70001220703125, "volume": 20314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448260, "etf_id": 3, "date": "2026-03-31", "open": 281.7900085449219, "high": 284.5400085449219, "low": 281, "close": 282.82000732421875, "volume": 49968, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448261, "etf_id": 3, "date": "2026-04-01", "open": 289.6000061035156, "high": 290, "low": 287.760009765625, "close": 289.8599853515625, "volume": 56473, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448262, "etf_id": 3, "date": "2026-04-02", "open": 285.989990234375, "high": 289.9200134277344, "low": 284.9100036621094, "close": 289.6199951171875, "volume": 38763, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448263, "etf_id": 3, "date": "2026-04-07", "open": 289.8800048828125, "high": 291.54998779296875, "low": 285.5, "close": 286.3299865722656, "volume": 55008, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448264, "etf_id": 3, "date": "2026-04-08", "open": 298.6400146484375, "high": 299.2300109863281, "low": 296.1700134277344, "close": 297.92999267578125, "volume": 68299, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448265, "etf_id": 3, "date": "2026-04-09", "open": 297.45001220703125, "high": 297.5199890136719, "low": 295.3900146484375, "close": 297.4200134277344, "volume": 32522, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448266, "etf_id": 3, "date": "2026-04-10", "open": 297.7099914550781, "high": 300, "low": 297.70001220703125, "close": 298.489990234375, "volume": 31179, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448267, "etf_id": 3, "date": "2026-04-13", "open": 295.95001220703125, "high": 298.04998779296875, "low": 295.3999938964844, "close": 297.79998779296875, "volume": 47374, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448268, "etf_id": 3, "date": "2026-04-14", "open": 299.5, "high": 301.3999938964844, "low": 299.45001220703125, "close": 301.04998779296875, "volume": 24568, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448269, "etf_id": 3, "date": "2026-04-15", "open": 300.8999938964844, "high": 301.29998779296875, "low": 299.6499938964844, "close": 299.6499938964844, "volume": 30167, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448270, "etf_id": 3, "date": "2026-04-16", "open": 300.5, "high": 301.25, "low": 299.29998779296875, "close": 299.45001220703125, "volume": 51527, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448271, "etf_id": 3, "date": "2026-04-17", "open": 299.3500061035156, "high": 304.45001220703125, "low": 299.29998779296875, "close": 304.20001220703125, "volume": 27737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448272, "etf_id": 3, "date": "2026-04-20", "open": 301.75, "high": 302.3500061035156, "low": 300.8500061035156, "close": 301.8500061035156, "volume": 40413, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448273, "etf_id": 3, "date": "2026-04-21", "open": 302.20001220703125, "high": 303.20001220703125, "low": 299.25, "close": 299.3999938964844, "volume": 22911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448274, "etf_id": 3, "date": "2026-04-22", "open": 300.70001220703125, "high": 300.70001220703125, "low": 298.3500061035156, "close": 298.45001220703125, "volume": 22801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448275, "etf_id": 3, "date": "2026-04-23", "open": 297.95001220703125, "high": 299.25, "low": 296.75, "close": 298.6499938964844, "volume": 36737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448276, "etf_id": 3, "date": "2026-04-24", "open": 297.79998779296875, "high": 299.04998779296875, "low": 295.8999938964844, "close": 297.29998779296875, "volume": 44894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448277, "etf_id": 3, "date": "2026-04-27", "open": 297.54998779296875, "high": 298.79998779296875, "low": 296.1499938964844, "close": 296.3999938964844, "volume": 45062, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448278, "etf_id": 3, "date": "2026-04-28", "open": 295.70001220703125, "high": 297.20001220703125, "low": 294.3500061035156, "close": 295.45001220703125, "volume": 31314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448279, "etf_id": 3, "date": "2026-04-29", "open": 296.1499938964844, "high": 296.1499938964844, "low": 293, "close": 293.75, "volume": 28500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448280, "etf_id": 3, "date": "2026-04-30", "open": 292, "high": 298.1000061035156, "low": 292, "close": 298.1000061035156, "volume": 46007, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448281, "etf_id": 3, "date": "2026-05-04", "open": 298.3999938964844, "high": 298.6499938964844, "low": 294, "close": 294.25, "volume": 44817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448282, "etf_id": 3, "date": "2026-05-05", "open": 295, "high": 297.6499938964844, "low": 295, "close": 297.6499938964844, "volume": 31252, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448283, "etf_id": 3, "date": "2026-05-06", "open": 300.6499938964844, "high": 305.75, "low": 300.6499938964844, "close": 304.3500061035156, "volume": 28757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448284, "etf_id": 3, "date": "2026-05-07", "open": 304.5, "high": 305.1000061035156, "low": 300.8999938964844, "close": 300.8999938964844, "volume": 37656, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448285, "etf_id": 3, "date": "2026-05-08", "open": 298.95001220703125, "high": 300.1000061035156, "low": 298.1499938964844, "close": 299.20001220703125, "volume": 21502, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448286, "etf_id": 3, "date": "2026-05-11", "open": 299.25, "high": 299.75, "low": 298.3500061035156, "close": 299.54998779296875, "volume": 35316, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448287, "etf_id": 3, "date": "2026-05-12", "open": 296, "high": 298, "low": 295.8500061035156, "close": 296.6000061035156, "volume": 58388, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448288, "etf_id": 3, "date": "2026-05-13", "open": 298.95001220703125, "high": 299.1000061035156, "low": 296.3999938964844, "close": 299.1000061035156, "volume": 19147, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448289, "etf_id": 3, "date": "2026-05-14", "open": 300.8999938964844, "high": 302.25, "low": 299.8999938964844, "close": 302.25, "volume": 8328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448290, "etf_id": 3, "date": "2026-05-15", "open": 299.25, "high": 299.6499938964844, "low": 296.1499938964844, "close": 296.5, "volume": 24483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448291, "etf_id": 3, "date": "2026-05-18", "open": 295.3500061035156, "high": 299.8999938964844, "low": 294.70001220703125, "close": 299.1499938964844, "volume": 72429, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448292, "etf_id": 3, "date": "2026-05-19", "open": 299.8500061035156, "high": 302, "low": 299.1499938964844, "close": 299.6000061035156, "volume": 17689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448293, "etf_id": 3, "date": "2026-05-20", "open": 299.1499938964844, "high": 305.6499938964844, "low": 299, "close": 304.29998779296875, "volume": 32953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448294, "etf_id": 3, "date": "2026-05-21", "open": 303.6499938964844, "high": 305.54998779296875, "low": 302.29998779296875, "close": 303.95001220703125, "volume": 17339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448295, "etf_id": 3, "date": "2026-05-22", "open": 305.8500061035156, "high": 307.04998779296875, "low": 305.45001220703125, "close": 306.6499938964844, "volume": 18098, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448296, "etf_id": 3, "date": "2026-05-25", "open": 309.6000061035156, "high": 312.3500061035156, "low": 308.95001220703125, "close": 311.8999938964844, "volume": 9933, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448297, "etf_id": 3, "date": "2026-05-26", "open": 310, "high": 310.29998779296875, "low": 308.1499938964844, "close": 308.1499938964844, "volume": 35265, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448298, "etf_id": 3, "date": "2026-05-27", "open": 309.04998779296875, "high": 310.1000061035156, "low": 307.45001220703125, "close": 308.3500061035156, "volume": 68519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448299, "etf_id": 3, "date": "2026-05-28", "open": 307.04998779296875, "high": 307.6499938964844, "low": 305.45001220703125, "close": 306.8500061035156, "volume": 27959, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448300, "etf_id": 3, "date": "2026-05-29", "open": 307.45001220703125, "high": 309, "low": 307.1499938964844, "close": 307.1499938964844, "volume": 27436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448301, "etf_id": 3, "date": "2026-06-01", "open": 307.1000061035156, "high": 307.45001220703125, "low": 303.8500061035156, "close": 305.1499938964844, "volume": 69526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448302, "etf_id": 3, "date": "2026-06-02", "open": 307.04998779296875, "high": 307.95001220703125, "low": 305.79998779296875, "close": 307.20001220703125, "volume": 12500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448303, "etf_id": 3, "date": "2026-06-03", "open": 306.6000061035156, "high": 306.6499938964844, "low": 305, "close": 305, "volume": 34455, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448304, "etf_id": 3, "date": "2026-06-04", "open": 305, "high": 306.8999938964844, "low": 304.25, "close": 306.8999938964844, "volume": 19680, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448305, "etf_id": 3, "date": "2026-06-05", "open": 306.1499938964844, "high": 307.70001220703125, "low": 305.54998779296875, "close": 305.54998779296875, "volume": 19935, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448306, "etf_id": 3, "date": "2026-06-08", "open": 303.1000061035156, "high": 306.04998779296875, "low": 303.04998779296875, "close": 305.3500061035156, "volume": 32849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448307, "etf_id": 3, "date": "2026-06-09", "open": 305.3999938964844, "high": 307.70001220703125, "low": 303.45001220703125, "close": 303.45001220703125, "volume": 71537, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448308, "etf_id": 3, "date": "2026-06-10", "open": 304.20001220703125, "high": 304.75, "low": 300.6499938964844, "close": 303.1000061035156, "volume": 35834, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448309, "etf_id": 3, "date": "2026-06-11", "open": 303.8500061035156, "high": 306.5, "low": 303.70001220703125, "close": 305.29998779296875, "volume": 27779, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448310, "etf_id": 3, "date": "2026-06-12", "open": 308.5, "high": 311.29998779296875, "low": 308.3500061035156, "close": 311, "volume": 61364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448311, "etf_id": 3, "date": "2026-06-15", "open": 315.1499938964844, "high": 315.20001220703125, "low": 311.6000061035156, "close": 311.75, "volume": 34573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448312, "etf_id": 3, "date": "2026-06-16", "open": 312.45001220703125, "high": 313.70001220703125, "low": 311.8999938964844, "close": 312.6000061035156, "volume": 18671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448313, "etf_id": 3, "date": "2026-06-17", "open": 312.54998779296875, "high": 314.04998779296875, "low": 312.25, "close": 314.04998779296875, "volume": 8667, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448314, "etf_id": 3, "date": "2026-06-18", "open": 314, "high": 314.1499938964844, "low": 311.79998779296875, "close": 312.8500061035156, "volume": 28270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448315, "etf_id": 3, "date": "2026-06-19", "open": 313.1000061035156, "high": 313.75, "low": 311.70001220703125, "close": 312.1000061035156, "volume": 43657, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448316, "etf_id": 3, "date": "2026-06-22", "open": 312.75, "high": 314.29998779296875, "low": 311.6000061035156, "close": 314, "volume": 36531, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448317, "etf_id": 3, "date": "2026-06-23", "open": 311, "high": 312.79998779296875, "low": 309.95001220703125, "close": 311.6499938964844, "volume": 14838, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448318, "etf_id": 3, "date": "2026-06-24", "open": 311.54998779296875, "high": 312, "low": 310.79998779296875, "close": 311.8999938964844, "volume": 103260, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448319, "etf_id": 3, "date": "2026-06-25", "open": 312.5, "high": 315.1499938964844, "low": 312.5, "close": 314.45001220703125, "volume": 17984, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448320, "etf_id": 3, "date": "2026-06-26", "open": 313.20001220703125, "high": 313.20001220703125, "low": 309.8500061035156, "close": 312.3500061035156, "volume": 19183, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448321, "etf_id": 3, "date": "2026-06-29", "open": 312.29998779296875, "high": 313.04998779296875, "low": 311.3500061035156, "close": 312.1499938964844, "volume": 13587, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448322, "etf_id": 3, "date": "2026-06-30", "open": 314.29998779296875, "high": 316.1000061035156, "low": 314, "close": 315.25, "volume": 22240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448323, "etf_id": 3, "date": "2026-07-01", "open": 314.3500061035156, "high": 315.1499938964844, "low": 313.20001220703125, "close": 314.20001220703125, "volume": 18740, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:29.432Z" }, { "id": 207448324, "etf_id": 4, "date": "2021-06-04", "open": 65.78199768066406, "high": 65.9739990234375, "low": 65.67500305175781, "close": 61.94056701660156, "volume": 40518, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.578Z" }, { "id": 207448325, "etf_id": 4, "date": "2021-06-07", "open": 66.04199981689453, "high": 66.12799835205078, "low": 65.69999694824219, "close": 61.7469596862793, "volume": 47884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.578Z" }, { "id": 207448326, "etf_id": 4, "date": "2021-06-08", "open": 65.91100311279297, "high": 66.0999984741211, "low": 65.63999938964844, "close": 61.80336380004883, "volume": 43624, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448327, "etf_id": 4, "date": "2021-06-09", "open": 65.94000244140625, "high": 66.04100036621094, "low": 65.79000091552734, "close": 62.01387405395508, "volume": 25379, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448328, "etf_id": 4, "date": "2021-06-10", "open": 65.91699981689453, "high": 66.36100006103516, "low": 65.75, "close": 62.18773651123047, "volume": 52648, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448329, "etf_id": 4, "date": "2021-06-11", "open": 66.08300018310547, "high": 66.6259994506836, "low": 66.08000183105469, "close": 62.57307052612305, "volume": 53857, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448330, "etf_id": 4, "date": "2021-06-14", "open": 66.8489990234375, "high": 66.8550033569336, "low": 66.38999938964844, "close": 62.413299560546875, "volume": 61607, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448331, "etf_id": 4, "date": "2021-06-15", "open": 66.79000091552734, "high": 66.88899993896484, "low": 66.47599792480469, "close": 62.48002243041992, "volume": 33762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448332, "etf_id": 4, "date": "2021-06-16", "open": 66.61299896240234, "high": 66.69999694824219, "low": 66.4749984741211, "close": 62.583412170410156, "volume": 42590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448333, "etf_id": 4, "date": "2021-06-17", "open": 66.58300018310547, "high": 67.23200225830078, "low": 66.56999969482422, "close": 63.35781478881836, "volume": 46437, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448334, "etf_id": 4, "date": "2021-06-18", "open": 67.30000305175781, "high": 67.34100341796875, "low": 66.69599914550781, "close": 62.953487396240234, "volume": 48599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448335, "etf_id": 4, "date": "2021-06-21", "open": 66.38600158691406, "high": 67.11799621582031, "low": 66.36599731445312, "close": 63.25132751464844, "volume": 256480, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448336, "etf_id": 4, "date": "2021-06-22", "open": 67.32099914550781, "high": 67.53700256347656, "low": 67.1500015258789, "close": 63.64340591430664, "volume": 243434, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448337, "etf_id": 4, "date": "2021-06-23", "open": 67.65499877929688, "high": 67.68000030517578, "low": 67.30000305175781, "close": 63.500144958496094, "volume": 44006, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448338, "etf_id": 4, "date": "2021-06-24", "open": 67.52799987792969, "high": 67.8949966430664, "low": 67.49199676513672, "close": 63.88279342651367, "volume": 56833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448339, "etf_id": 4, "date": "2021-06-25", "open": 67.73300170898438, "high": 67.91400146484375, "low": 67.63899993896484, "close": 64.00060272216797, "volume": 49891, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448340, "etf_id": 4, "date": "2021-06-28", "open": 67.98799896240234, "high": 68.22599792480469, "low": 67.92500305175781, "close": 64.07882690429688, "volume": 45994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448341, "etf_id": 4, "date": "2021-06-29", "open": 68.21399688720703, "high": 68.58699798583984, "low": 68.21199798583984, "close": 64.45771789550781, "volume": 43085, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448342, "etf_id": 4, "date": "2021-06-30", "open": 68.44499969482422, "high": 68.75, "low": 68.21499633789062, "close": 64.72256469726562, "volume": 71939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448343, "etf_id": 4, "date": "2021-07-01", "open": 68.87999725341797, "high": 69.0989990234375, "low": 68.62799835205078, "close": 64.94877624511719, "volume": 65011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448344, "etf_id": 4, "date": "2021-07-02", "open": 69.2239990234375, "high": 69.46299743652344, "low": 69.19999694824219, "close": 65.4049301147461, "volume": 114002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448345, "etf_id": 4, "date": "2021-07-05", "open": 69.46499633789062, "high": 69.62200164794922, "low": 69.35099792480469, "close": 65.58873748779297, "volume": 47700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448346, "etf_id": 4, "date": "2021-07-06", "open": 69.35099792480469, "high": 69.7760009765625, "low": 69.25, "close": 65.39363861083984, "volume": 60290, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448347, "etf_id": 4, "date": "2021-07-07", "open": 69.68900299072266, "high": 69.98500061035156, "low": 69.6449966430664, "close": 65.89221954345703, "volume": 52131, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448348, "etf_id": 4, "date": "2021-07-08", "open": 69.64900207519531, "high": 69.68699645996094, "low": 68.58999633789062, "close": 65.10617065429688, "volume": 90549, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448349, "etf_id": 4, "date": "2021-07-09", "open": 69.38200378417969, "high": 69.7699966430664, "low": 69.23500061035156, "close": 65.73292541503906, "volume": 61747, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448350, "etf_id": 4, "date": "2021-07-12", "open": 69.79199981689453, "high": 70.02999877929688, "low": 69.44000244140625, "close": 65.95818328857422, "volume": 41785, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448351, "etf_id": 4, "date": "2021-07-13", "open": 70.0199966430664, "high": 70.49600219726562, "low": 70, "close": 66.43980407714844, "volume": 57004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448352, "etf_id": 4, "date": "2021-07-14", "open": 70.18099975585938, "high": 70.5, "low": 70.12999725341797, "close": 66.105224609375, "volume": 49826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448353, "etf_id": 4, "date": "2021-07-15", "open": 70.05400085449219, "high": 70.12899780273438, "low": 69.87999725341797, "close": 66.07505798339844, "volume": 48521, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448354, "etf_id": 4, "date": "2021-07-16", "open": 70.01699829101562, "high": 70.31300354003906, "low": 69.77999877929688, "close": 65.81492614746094, "volume": 48872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448355, "etf_id": 4, "date": "2021-07-19", "open": 69.34200286865234, "high": 69.447998046875, "low": 68.03099822998047, "close": 64.58968353271484, "volume": 91525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448356, "etf_id": 4, "date": "2021-07-20", "open": 68.92400360107422, "high": 69.63999938964844, "low": 68.66899871826172, "close": 65.54727935791016, "volume": 51988, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448357, "etf_id": 4, "date": "2021-07-21", "open": 69.83300018310547, "high": 70.06600189208984, "low": 69.69000244140625, "close": 65.89505004882812, "volume": 30288, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448358, "etf_id": 4, "date": "2021-07-22", "open": 70.2020034790039, "high": 70.30000305175781, "low": 69.83300018310547, "close": 66.16365814208984, "volume": 54760, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448359, "etf_id": 4, "date": "2021-07-23", "open": 70.62899780273438, "high": 71.06600189208984, "low": 70.53399658203125, "close": 66.95159149169922, "volume": 32490, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448360, "etf_id": 4, "date": "2021-07-26", "open": 70.87200164794922, "high": 71.06800079345703, "low": 70.58000183105469, "close": 66.87525177001953, "volume": 160758, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448361, "etf_id": 4, "date": "2021-07-27", "open": 71, "high": 71.09300231933594, "low": 70.29299926757812, "close": 66.25130462646484, "volume": 46843, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448362, "etf_id": 4, "date": "2021-07-28", "open": 70.66000366210938, "high": 70.94999694824219, "low": 70.59500122070312, "close": 66.6820297241211, "volume": 33342, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448363, "etf_id": 4, "date": "2021-07-29", "open": 70.5250015258789, "high": 70.69200134277344, "low": 70.36000061035156, "close": 66.55763244628906, "volume": 53674, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448364, "etf_id": 4, "date": "2021-07-30", "open": 69.92400360107422, "high": 70.48100280761719, "low": 69.8479995727539, "close": 66.26827239990234, "volume": 65839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448365, "etf_id": 4, "date": "2021-08-02", "open": 70.625, "high": 70.76799774169922, "low": 70.37999725341797, "close": 66.43038940429688, "volume": 93958, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448366, "etf_id": 4, "date": "2021-08-03", "open": 70.39800262451172, "high": 70.48300170898438, "low": 69.87000274658203, "close": 66.26921081542969, "volume": 44744, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448367, "etf_id": 4, "date": "2021-08-04", "open": 70.62699890136719, "high": 70.80000305175781, "low": 70.26000213623047, "close": 66.5708236694336, "volume": 68375, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448368, "etf_id": 4, "date": "2021-08-05", "open": 70.61699676513672, "high": 70.89600372314453, "low": 70.56999969482422, "close": 66.76214599609375, "volume": 185841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448369, "etf_id": 4, "date": "2021-08-06", "open": 71.0260009765625, "high": 71.58699798583984, "low": 70.96399688720703, "close": 67.37665557861328, "volume": 51906, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448370, "etf_id": 4, "date": "2021-08-09", "open": 71.45700073242188, "high": 71.61000061035156, "low": 71.37000274658203, "close": 67.4586410522461, "volume": 70010, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448371, "etf_id": 4, "date": "2021-08-10", "open": 71.63600158691406, "high": 72.0469970703125, "low": 71.60099792480469, "close": 67.71218872070312, "volume": 41219, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448372, "etf_id": 4, "date": "2021-08-11", "open": 71.88600158691406, "high": 71.96900177001953, "low": 71.70899963378906, "close": 67.67167663574219, "volume": 44556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448373, "etf_id": 4, "date": "2021-08-12", "open": 71.87200164794922, "high": 71.9739990234375, "low": 71.75, "close": 67.80834197998047, "volume": 32784, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448374, "etf_id": 4, "date": "2021-08-13", "open": 72.17900085449219, "high": 72.22100067138672, "low": 71.81900024414062, "close": 67.71031951904297, "volume": 80528, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448375, "etf_id": 4, "date": "2021-08-16", "open": 71.70999908447266, "high": 71.9000015258789, "low": 71.45999908447266, "close": 67.59342193603516, "volume": 91688, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448376, "etf_id": 4, "date": "2021-08-17", "open": 71.95700073242188, "high": 72.22000122070312, "low": 71.81999969482422, "close": 67.97044372558594, "volume": 38126, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448377, "etf_id": 4, "date": "2021-08-18", "open": 72.1259994506836, "high": 72.19999694824219, "low": 71.89099884033203, "close": 67.94403076171875, "volume": 36866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448378, "etf_id": 4, "date": "2021-08-19", "open": 70.99600219726562, "high": 71.55799865722656, "low": 70.69999694824219, "close": 67.3578109741211, "volume": 75835, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448379, "etf_id": 4, "date": "2021-08-20", "open": 71.4469985961914, "high": 72.16400146484375, "low": 71.0999984741211, "close": 67.94874572753906, "volume": 47015, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448380, "etf_id": 4, "date": "2021-08-23", "open": 72.22699737548828, "high": 72.5770034790039, "low": 72.05000305175781, "close": 68.40021514892578, "volume": 51628, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448381, "etf_id": 4, "date": "2021-08-24", "open": 72.64199829101562, "high": 72.71099853515625, "low": 72.4000015258789, "close": 68.31539916992188, "volume": 65036, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448382, "etf_id": 4, "date": "2021-08-25", "open": 72.64800262451172, "high": 72.68199920654297, "low": 72.5, "close": 68.4539566040039, "volume": 56640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448383, "etf_id": 4, "date": "2021-08-26", "open": 72.45700073242188, "high": 72.62999725341797, "low": 72.20999908447266, "close": 68.1957015991211, "volume": 48146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448384, "etf_id": 4, "date": "2021-08-27", "open": 72.31500244140625, "high": 72.5999984741211, "low": 72.23500061035156, "close": 68.36912536621094, "volume": 63249, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448385, "etf_id": 4, "date": "2021-08-30", "open": 72.59300231933594, "high": 73.03399658203125, "low": 72.58000183105469, "close": 68.82528686523438, "volume": 70091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448386, "etf_id": 4, "date": "2021-08-31", "open": 72.9469985961914, "high": 72.9800033569336, "low": 72.51000213623047, "close": 68.71595764160156, "volume": 55422, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448387, "etf_id": 4, "date": "2021-09-01", "open": 73.0199966430664, "high": 73.12699890136719, "low": 72.55000305175781, "close": 68.46147918701172, "volume": 184333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448388, "etf_id": 4, "date": "2021-09-02", "open": 72.5999984741211, "high": 72.8270034790039, "low": 72.56600189208984, "close": 68.55760955810547, "volume": 38904, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448389, "etf_id": 4, "date": "2021-09-03", "open": 72.65799713134766, "high": 72.76000213623047, "low": 72.25, "close": 68.35120391845703, "volume": 53109, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448390, "etf_id": 4, "date": "2021-09-06", "open": 72.66799926757812, "high": 72.87799835205078, "low": 72.60600280761719, "close": 68.61886596679688, "volume": 58611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448391, "etf_id": 4, "date": "2021-09-07", "open": 72.68399810791016, "high": 72.73300170898438, "low": 72.37000274658203, "close": 68.34272003173828, "volume": 59036, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448392, "etf_id": 4, "date": "2021-09-08", "open": 72.50599670410156, "high": 72.69999694824219, "low": 72.20999908447266, "close": 68.22770690917969, "volume": 58616, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448393, "etf_id": 4, "date": "2021-09-09", "open": 72.1969985961914, "high": 72.87999725341797, "low": 72.12999725341797, "close": 68.34835815429688, "volume": 42329, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448394, "etf_id": 4, "date": "2021-09-10", "open": 72.34500122070312, "high": 72.625, "low": 71.93699645996094, "close": 67.86204528808594, "volume": 232000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448395, "etf_id": 4, "date": "2021-09-13", "open": 72.2300033569336, "high": 72.40399932861328, "low": 71.6719970703125, "close": 67.68580627441406, "volume": 54839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448396, "etf_id": 4, "date": "2021-09-14", "open": 71.86900329589844, "high": 72.0999984741211, "low": 71.51000213623047, "close": 67.55573272705078, "volume": 43823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448397, "etf_id": 4, "date": "2021-09-15", "open": 71.63700103759766, "high": 71.69999694824219, "low": 71.3499984741211, "close": 67.51426696777344, "volume": 40776, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448398, "etf_id": 4, "date": "2021-09-16", "open": 71.93900299072266, "high": 72.27200317382812, "low": 71.56600189208984, "close": 67.83206939697266, "volume": 62319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448399, "etf_id": 4, "date": "2021-09-17", "open": 72.11399841308594, "high": 72.11399841308594, "low": 71.58000183105469, "close": 67.74700164794922, "volume": 27333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448400, "etf_id": 4, "date": "2021-09-20", "open": 70.96700286865234, "high": 71.08300018310547, "low": 70.33999633789062, "close": 66.54354858398438, "volume": 108641, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448401, "etf_id": 4, "date": "2021-09-21", "open": 70.8290023803711, "high": 71.16400146484375, "low": 70.25299835205078, "close": 66.88389587402344, "volume": 71258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448402, "etf_id": 4, "date": "2021-09-22", "open": 70.75399780273438, "high": 71.08100128173828, "low": 70.5250015258789, "close": 67.1977310180664, "volume": 35139, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448403, "etf_id": 4, "date": "2021-09-23", "open": 71.35900115966797, "high": 71.88700103759766, "low": 71.23200225830078, "close": 67.94078826904297, "volume": 69760, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448404, "etf_id": 4, "date": "2021-09-24", "open": 71.63400268554688, "high": 72.19100189208984, "low": 71.5, "close": 67.94363403320312, "volume": 315214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448405, "etf_id": 4, "date": "2021-09-27", "open": 72.40299987792969, "high": 72.47000122070312, "low": 71.87999725341797, "close": 68.0996322631836, "volume": 57682, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448406, "etf_id": 4, "date": "2021-09-28", "open": 71.86299896240234, "high": 71.91500091552734, "low": 70.69000244140625, "close": 66.9084701538086, "volume": 63335, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448407, "etf_id": 4, "date": "2021-09-29", "open": 70.98100280761719, "high": 71.55000305175781, "low": 70.9800033569336, "close": 67.46337890625, "volume": 61073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448408, "etf_id": 4, "date": "2021-09-30", "open": 71.79199981689453, "high": 71.83100128173828, "low": 71.1500015258789, "close": 67.29322814941406, "volume": 45717, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448409, "etf_id": 4, "date": "2021-10-01", "open": 69.92900085449219, "high": 70.80000305175781, "low": 69.83300018310547, "close": 66.85172271728516, "volume": 84688, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448410, "etf_id": 4, "date": "2021-10-04", "open": 70.75599670410156, "high": 70.96900177001953, "low": 69.86499786376953, "close": 66.07936096191406, "volume": 85491, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448411, "etf_id": 4, "date": "2021-10-05", "open": 70.33599853515625, "high": 71.37200164794922, "low": 70.26300048828125, "close": 67.30740356445312, "volume": 60153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448412, "etf_id": 4, "date": "2021-10-06", "open": 70.7030029296875, "high": 71.08000183105469, "low": 70.3499984741211, "close": 66.94342803955078, "volume": 53220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448413, "etf_id": 4, "date": "2021-10-07", "open": 71.9000015258789, "high": 72.64299774169922, "low": 71.81500244140625, "close": 68.54205322265625, "volume": 63647, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448414, "etf_id": 4, "date": "2021-10-08", "open": 72.33899688720703, "high": 72.41000366210938, "low": 71.93199920654297, "close": 68.17903900146484, "volume": 136199, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448415, "etf_id": 4, "date": "2021-10-11", "open": 71.67400360107422, "high": 72.32499694824219, "low": 71.58999633789062, "close": 68.33595275878906, "volume": 66706, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448416, "etf_id": 4, "date": "2021-10-12", "open": 71.01300048828125, "high": 71.83999633789062, "low": 70.99500274658203, "close": 67.70728302001953, "volume": 48709, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448417, "etf_id": 4, "date": "2021-10-13", "open": 71.24500274658203, "high": 71.58799743652344, "low": 70.97100067138672, "close": 67.23931884765625, "volume": 66270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448418, "etf_id": 4, "date": "2021-10-14", "open": 71.65299987792969, "high": 72.44000244140625, "low": 71.57599639892578, "close": 68.47399139404297, "volume": 55161, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448419, "etf_id": 4, "date": "2021-10-15", "open": 72.67900085449219, "high": 73.1240005493164, "low": 72.60600280761719, "close": 69.04782104492188, "volume": 74710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448420, "etf_id": 4, "date": "2021-10-18", "open": 73.03500366210938, "high": 73.26699829101562, "low": 72.62000274658203, "close": 69.20854187011719, "volume": 38439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448421, "etf_id": 4, "date": "2021-10-19", "open": 73.14700317382812, "high": 73.58000183105469, "low": 73.08200073242188, "close": 69.52995300292969, "volume": 53970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448422, "etf_id": 4, "date": "2021-10-20", "open": 73.5719985961914, "high": 73.93299865722656, "low": 73.55999755859375, "close": 69.8060073852539, "volume": 49752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448423, "etf_id": 4, "date": "2021-10-21", "open": 73.65399932861328, "high": 73.96900177001953, "low": 73.63999938964844, "close": 69.7606430053711, "volume": 29726, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448424, "etf_id": 4, "date": "2021-10-22", "open": 74.0270004272461, "high": 74.30000305175781, "low": 73.947998046875, "close": 69.90811157226562, "volume": 45945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448425, "etf_id": 4, "date": "2021-10-25", "open": 74.03900146484375, "high": 74.47899627685547, "low": 73.9520034790039, "close": 70.38362121582031, "volume": 54745, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448426, "etf_id": 4, "date": "2021-10-26", "open": 74.91100311279297, "high": 75.2239990234375, "low": 74.75, "close": 70.97164916992188, "volume": 59368, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448427, "etf_id": 4, "date": "2021-10-27", "open": 74.85199737548828, "high": 74.91000366210938, "low": 74.58499908447266, "close": 70.75421905517578, "volume": 84190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448428, "etf_id": 4, "date": "2021-10-28", "open": 74.51300048828125, "high": 74.81600189208984, "low": 74.30000305175781, "close": 70.42618560791016, "volume": 80603, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448429, "etf_id": 4, "date": "2021-10-29", "open": 74.2969970703125, "high": 75.44000244140625, "low": 74.23999786376953, "close": 71.31859588623047, "volume": 51328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448430, "etf_id": 4, "date": "2021-11-01", "open": 75.6500015258789, "high": 75.86000061035156, "low": 75.2699966430664, "close": 71.31388092041016, "volume": 79107, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448431, "etf_id": 4, "date": "2021-11-02", "open": 75.36399841308594, "high": 75.8479995727539, "low": 75.3499984741211, "close": 71.69769287109375, "volume": 95110, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448432, "etf_id": 4, "date": "2021-11-03", "open": 75.81300354003906, "high": 75.86900329589844, "low": 75.6760025024414, "close": 71.63433837890625, "volume": 38824, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448433, "etf_id": 4, "date": "2021-11-04", "open": 76.5260009765625, "high": 76.94000244140625, "low": 76.46900177001953, "close": 72.53150939941406, "volume": 62324, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448434, "etf_id": 4, "date": "2021-11-05", "open": 76.81500244140625, "high": 77.70999908447266, "low": 76.80000305175781, "close": 73.06752014160156, "volume": 47012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448435, "etf_id": 4, "date": "2021-11-08", "open": 77.01300048828125, "high": 77.27200317382812, "low": 76.9020004272461, "close": 72.7981185913086, "volume": 76858, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448436, "etf_id": 4, "date": "2021-11-09", "open": 76.78900146484375, "high": 77.09300231933594, "low": 76.5, "close": 72.51260375976562, "volume": 56162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448437, "etf_id": 4, "date": "2021-11-10", "open": 76.822998046875, "high": 77.15399932861328, "low": 76.50800323486328, "close": 72.82646179199219, "volume": 46417, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448438, "etf_id": 4, "date": "2021-11-11", "open": 77.04299926757812, "high": 77.27400207519531, "low": 76.93900299072266, "close": 72.8642807006836, "volume": 45221, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448439, "etf_id": 4, "date": "2021-11-12", "open": 77.16000366210938, "high": 77.5999984741211, "low": 77.08699798583984, "close": 73.36058807373047, "volume": 31409, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448440, "etf_id": 4, "date": "2021-11-15", "open": 77.69100189208984, "high": 77.99500274658203, "low": 77.62000274658203, "close": 73.62908172607422, "volume": 54429, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448441, "etf_id": 4, "date": "2021-11-16", "open": 78.1259994506836, "high": 78.77200317382812, "low": 78.02400207519531, "close": 74.462890625, "volume": 54333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448442, "etf_id": 4, "date": "2021-11-17", "open": 78.94499969482422, "high": 78.96600341796875, "low": 78.54900360107422, "close": 74.44682312011719, "volume": 50711, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448443, "etf_id": 4, "date": "2021-11-18", "open": 78.71299743652344, "high": 78.88200378417969, "low": 78.15399932861328, "close": 74.25869750976562, "volume": 49498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448444, "etf_id": 4, "date": "2021-11-19", "open": 79.03099822998047, "high": 79.2750015258789, "low": 78.80000305175781, "close": 74.6519775390625, "volume": 51351, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448445, "etf_id": 4, "date": "2021-11-22", "open": 79.36699676513672, "high": 80.06300354003906, "low": 79.1989974975586, "close": 75.40824890136719, "volume": 47000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448446, "etf_id": 4, "date": "2021-11-23", "open": 78.87100219726562, "high": 79.2760009765625, "low": 78.41000366210938, "close": 74.37590789794922, "volume": 97186, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448447, "etf_id": 4, "date": "2021-11-24", "open": 79.12999725341797, "high": 79.58000183105469, "low": 78.91999816894531, "close": 75.16719818115234, "volume": 57249, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448448, "etf_id": 4, "date": "2021-11-25", "open": 79.81900024414062, "high": 79.83999633789062, "low": 79.61000061035156, "close": 75.3619384765625, "volume": 36555, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448449, "etf_id": 4, "date": "2021-11-26", "open": 78.00700378417969, "high": 78.15699768066406, "low": 76.9489974975586, "close": 72.8803482055664, "volume": 152088, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448450, "etf_id": 4, "date": "2021-11-29", "open": 78.18000030517578, "high": 78.42900085449219, "low": 77.7699966430664, "close": 73.94768524169922, "volume": 134580, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448451, "etf_id": 4, "date": "2021-11-30", "open": 77.2760009765625, "high": 77.69999694824219, "low": 76.75, "close": 72.9975814819336, "volume": 99900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448452, "etf_id": 4, "date": "2021-12-01", "open": 77.13400268554688, "high": 77.99500274658203, "low": 77.08599853515625, "close": 73.63758850097656, "volume": 63719, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448453, "etf_id": 4, "date": "2021-12-02", "open": 76.1780014038086, "high": 76.80000305175781, "low": 75.44200134277344, "close": 72.25733947753906, "volume": 107738, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448454, "etf_id": 4, "date": "2021-12-03", "open": 77, "high": 77.4800033569336, "low": 75.97599792480469, "close": 72.1108169555664, "volume": 139202, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448455, "etf_id": 4, "date": "2021-12-06", "open": 76.85700225830078, "high": 77.31300354003906, "low": 76.18000030517578, "close": 72.94275665283203, "volume": 61264, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448456, "etf_id": 4, "date": "2021-12-07", "open": 77.8489990234375, "high": 79.26000213623047, "low": 77.80500030517578, "close": 74.88545989990234, "volume": 107512, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448457, "etf_id": 4, "date": "2021-12-08", "open": 79.03299713134766, "high": 79.35299682617188, "low": 78.28399658203125, "close": 74.160400390625, "volume": 58319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448458, "etf_id": 4, "date": "2021-12-09", "open": 78.75599670410156, "high": 78.98999786376953, "low": 78.53199768066406, "close": 74.6708755493164, "volume": 66451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448459, "etf_id": 4, "date": "2021-12-10", "open": 78.64800262451172, "high": 79.24299621582031, "low": 78.45999908447266, "close": 74.30030822753906, "volume": 52258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448460, "etf_id": 4, "date": "2021-12-13", "open": 79.4209976196289, "high": 79.7699966430664, "low": 78.5999984741211, "close": 74.38253021240234, "volume": 72437, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448461, "etf_id": 4, "date": "2021-12-14", "open": 78.97100067138672, "high": 79, "low": 77.73100280761719, "close": 73.5685806274414, "volume": 110789, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448462, "etf_id": 4, "date": "2021-12-15", "open": 78.24700164794922, "high": 78.31999969482422, "low": 77.88200378417969, "close": 73.627197265625, "volume": 52391, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448463, "etf_id": 4, "date": "2021-12-16", "open": 79.2300033569336, "high": 79.73899841308594, "low": 78.67900085449219, "close": 74.7026596069336, "volume": 63238, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448464, "etf_id": 4, "date": "2021-12-17", "open": 78.18299865722656, "high": 78.46399688720703, "low": 77.12999725341797, "close": 73.99832916259766, "volume": 73921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448465, "etf_id": 4, "date": "2021-12-20", "open": 76.7020034790039, "high": 76.98100280761719, "low": 76.0199966430664, "close": 72.11859130859375, "volume": 155921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448466, "etf_id": 4, "date": "2021-12-21", "open": 77.14800262451172, "high": 77.55699920654297, "low": 76.92500305175781, "close": 73.42484283447266, "volume": 50147, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448467, "etf_id": 4, "date": "2021-12-22", "open": 78.08799743652344, "high": 78.38300323486328, "low": 77.69999694824219, "close": 74.29410552978516, "volume": 36628, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448468, "etf_id": 4, "date": "2021-12-23", "open": 78.63400268554688, "high": 79.27999877929688, "low": 78.5999984741211, "close": 75.14628601074219, "volume": 41857, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448469, "etf_id": 4, "date": "2021-12-24", "open": 78.9530029296875, "high": 79.36299896240234, "low": 78.9530029296875, "close": 75.23065185546875, "volume": 41301, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448470, "etf_id": 4, "date": "2021-12-27", "open": 79.08699798583984, "high": 79.87999725341797, "low": 79.0479965209961, "close": 75.6496353149414, "volume": 70404, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448471, "etf_id": 4, "date": "2021-12-28", "open": 80.13999938964844, "high": 80.61699676513672, "low": 80.11499786376953, "close": 76.08377838134766, "volume": 88670, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448472, "etf_id": 4, "date": "2021-12-29", "open": 80.47200012207031, "high": 80.66899871826172, "low": 79.73699951171875, "close": 75.818359375, "volume": 55493, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448473, "etf_id": 4, "date": "2021-12-30", "open": 80.30500030517578, "high": 80.5270004272461, "low": 80.19999694824219, "close": 76.21269989013672, "volume": 44099, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448474, "etf_id": 4, "date": "2021-12-31", "open": 80.0770034790039, "high": 80.18099975585938, "low": 79.8010025024414, "close": 75.8221664428711, "volume": 42099, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448475, "etf_id": 4, "date": "2022-01-03", "open": 79.99500274658203, "high": 80.3499984741211, "low": 79.69999694824219, "close": 75.91886138916016, "volume": 96335, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448476, "etf_id": 4, "date": "2022-01-04", "open": 80.66600036621094, "high": 80.96399688720703, "low": 80.15699768066406, "close": 76.2885513305664, "volume": 118387, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448477, "etf_id": 4, "date": "2022-01-05", "open": 80.33399963378906, "high": 80.41899871826172, "low": 79.94999694824219, "close": 75.92549896240234, "volume": 96218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448478, "etf_id": 4, "date": "2022-01-06", "open": 78.98600006103516, "high": 79.15299987792969, "low": 78.31999969482422, "close": 74.75382995605469, "volume": 154057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448479, "etf_id": 4, "date": "2022-01-07", "open": 78.75599670410156, "high": 79.0199966430664, "low": 77.94999694824219, "close": 74.17088317871094, "volume": 94550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448480, "etf_id": 4, "date": "2022-01-10", "open": 78.4489974975586, "high": 78.47000122070312, "low": 76.7020034790039, "close": 73.13762664794922, "volume": 89148, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448481, "etf_id": 4, "date": "2022-01-11", "open": 78.1780014038086, "high": 78.5979995727539, "low": 77.5999984741211, "close": 74.04478454589844, "volume": 86765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448482, "etf_id": 4, "date": "2022-01-12", "open": 78.78700256347656, "high": 78.9000015258789, "low": 78.1500015258789, "close": 74.33768463134766, "volume": 142896, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448483, "etf_id": 4, "date": "2022-01-13", "open": 77.98500061035156, "high": 78.36900329589844, "low": 77.90299987792969, "close": 74.05712127685547, "volume": 62510, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448484, "etf_id": 4, "date": "2022-01-14", "open": 77.06700134277344, "high": 77.35099792480469, "low": 76.45800018310547, "close": 72.932861328125, "volume": 75763, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448485, "etf_id": 4, "date": "2022-01-17", "open": 77.3239974975586, "high": 77.75199890136719, "low": 77.2509994506836, "close": 73.55946350097656, "volume": 45140, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448486, "etf_id": 4, "date": "2022-01-18", "open": 77.12799835205078, "high": 77.23600006103516, "low": 76.51000213623047, "close": 72.7025146484375, "volume": 107493, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448487, "etf_id": 4, "date": "2022-01-19", "open": 76.13500213623047, "high": 77.05500030517578, "low": 76.06900024414062, "close": 72.32809448242188, "volume": 50795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448488, "etf_id": 4, "date": "2022-01-20", "open": 75.96299743652344, "high": 76.89600372314453, "low": 75.75499725341797, "close": 72.87596893310547, "volume": 99064, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448489, "etf_id": 4, "date": "2022-01-21", "open": 74.91500091552734, "high": 75.13099670410156, "low": 73.8499984741211, "close": 71.05217742919922, "volume": 219839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448490, "etf_id": 4, "date": "2022-01-24", "open": 74.10399627685547, "high": 74.26899719238281, "low": 71.69999694824219, "close": 68.1202163696289, "volume": 274804, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448491, "etf_id": 4, "date": "2022-01-25", "open": 73.04900360107422, "high": 73.78399658203125, "low": 72.13999938964844, "close": 68.93354034423828, "volume": 204721, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448492, "etf_id": 4, "date": "2022-01-26", "open": 73.51300048828125, "high": 74.74800109863281, "low": 73.5, "close": 70.46351623535156, "volume": 101866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448493, "etf_id": 4, "date": "2022-01-27", "open": 73.05400085449219, "high": 75.3270034790039, "low": 72.93800354003906, "close": 71.00381469726562, "volume": 123425, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448494, "etf_id": 4, "date": "2022-01-28", "open": 74.0780029296875, "high": 74.24600219726562, "low": 72.80000305175781, "close": 70.21514892578125, "volume": 123987, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448495, "etf_id": 4, "date": "2022-01-31", "open": 75.20899963378906, "high": 75.75, "low": 74.75599670410156, "close": 71.64746856689453, "volume": 108397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448496, "etf_id": 4, "date": "2022-02-01", "open": 75.98600006103516, "high": 76.27400207519531, "low": 75.56999969482422, "close": 72.21434783935547, "volume": 216973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448497, "etf_id": 4, "date": "2022-02-02", "open": 76.71600341796875, "high": 77.05500030517578, "low": 76.33000183105469, "close": 72.46837615966797, "volume": 68828, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448498, "etf_id": 4, "date": "2022-02-03", "open": 76.4229965209961, "high": 76.51899719238281, "low": 75.01000213623047, "close": 71.12708282470703, "volume": 81119, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448499, "etf_id": 4, "date": "2022-02-04", "open": 75, "high": 75.11900329589844, "low": 73.75, "close": 70.32225799560547, "volume": 199987, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448500, "etf_id": 4, "date": "2022-02-07", "open": 74.77200317382812, "high": 75, "low": 74.26599884033203, "close": 70.6900634765625, "volume": 84445, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448501, "etf_id": 4, "date": "2022-02-08", "open": 74.63400268554688, "high": 74.94599914550781, "low": 74.25, "close": 71.04364013671875, "volume": 188076, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448502, "etf_id": 4, "date": "2022-02-09", "open": 75.3499984741211, "high": 76.02999877929688, "low": 75.28199768066406, "close": 71.94131469726562, "volume": 85440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448503, "etf_id": 4, "date": "2022-02-10", "open": 76.10399627685547, "high": 76.16600036621094, "low": 75.26399993896484, "close": 71.3450927734375, "volume": 60200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448504, "etf_id": 4, "date": "2022-02-11", "open": 74.81500244140625, "high": 75.37300109863281, "low": 74.53900146484375, "close": 70.80382537841797, "volume": 60127, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448505, "etf_id": 4, "date": "2022-02-14", "open": 73.94400024414062, "high": 74.19100189208984, "low": 73.17900085449219, "close": 70.1402587890625, "volume": 95915, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448506, "etf_id": 4, "date": "2022-02-15", "open": 73.88800048828125, "high": 74.86299896240234, "low": 73.84400177001953, "close": 70.71660614013672, "volume": 60722, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448507, "etf_id": 4, "date": "2022-02-16", "open": 74.44400024414062, "high": 74.80999755859375, "low": 74.01100158691406, "close": 70.29192352294922, "volume": 81406, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448508, "etf_id": 4, "date": "2022-02-17", "open": 74.552001953125, "high": 74.61900329589844, "low": 73.62799835205078, "close": 69.99047088623047, "volume": 60998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448509, "etf_id": 4, "date": "2022-02-18", "open": 73.52300262451172, "high": 73.66799926757812, "low": 72.8499984741211, "close": 69.19327545166016, "volume": 51761, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448510, "etf_id": 4, "date": "2022-02-21", "open": 73.11299896240234, "high": 73.2030029296875, "low": 72.0999984741211, "close": 68.35625457763672, "volume": 75390, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448511, "etf_id": 4, "date": "2022-02-22", "open": 71.8030014038086, "high": 73.0989990234375, "low": 71.72699737548828, "close": 68.61125946044922, "volume": 90581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448512, "etf_id": 4, "date": "2022-02-23", "open": 72.5530014038086, "high": 72.81400299072266, "low": 71.73500061035156, "close": 68.10507202148438, "volume": 64816, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448513, "etf_id": 4, "date": "2022-02-24", "open": 69.79199981689453, "high": 71.5999984741211, "low": 69.69999694824219, "close": 67.54198455810547, "volume": 167603, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448514, "etf_id": 4, "date": "2022-02-25", "open": 72.09400177001953, "high": 73.6240005493164, "low": 71.9000015258789, "close": 69.79046630859375, "volume": 135189, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448515, "etf_id": 4, "date": "2022-02-28", "open": 73.44499969482422, "high": 74.12000274658203, "low": 73.03800201416016, "close": 70.2047348022461, "volume": 91777, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448516, "etf_id": 4, "date": "2022-03-01", "open": 74.36100006103516, "high": 74.61100006103516, "low": 73.55000305175781, "close": 70.0018539428711, "volume": 95723, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448517, "etf_id": 4, "date": "2022-03-02", "open": 73.61299896240234, "high": 75.05000305175781, "low": 73.4800033569336, "close": 71.04364013671875, "volume": 95333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448518, "etf_id": 4, "date": "2022-03-03", "open": 75.11699676513672, "high": 75.75, "low": 74.71399688720703, "close": 71.09483337402344, "volume": 64277, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448519, "etf_id": 4, "date": "2022-03-04", "open": 74.9520034790039, "high": 75.5, "low": 74.44100189208984, "close": 70.85879516601562, "volume": 92141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448520, "etf_id": 4, "date": "2022-03-07", "open": 74.47799682617188, "high": 75.36399841308594, "low": 74.10199737548828, "close": 70.70050048828125, "volume": 82386, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448521, "etf_id": 4, "date": "2022-03-08", "open": 73, "high": 73.74600219726562, "low": 72.53500366210938, "close": 68.89373016357422, "volume": 106907, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448522, "etf_id": 4, "date": "2022-03-09", "open": 73.1510009765625, "high": 73.6449966430664, "low": 72.8499984741211, "close": 69.38570404052734, "volume": 87434, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448523, "etf_id": 4, "date": "2022-03-10", "open": 73.38300323486328, "high": 73.48300170898438, "low": 72.30000305175781, "close": 68.96197509765625, "volume": 152416, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448524, "etf_id": 4, "date": "2022-03-11", "open": 73.68099975585938, "high": 74.6500015258789, "low": 73.5, "close": 69.90801239013672, "volume": 59215, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448525, "etf_id": 4, "date": "2022-03-14", "open": 73.44499969482422, "high": 73.6719970703125, "low": 72.5, "close": 68.85391998291016, "volume": 86973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448526, "etf_id": 4, "date": "2022-03-15", "open": 71.84400177001953, "high": 73.6500015258789, "low": 71.5199966430664, "close": 69.80751037597656, "volume": 74205, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448527, "etf_id": 4, "date": "2022-03-16", "open": 74.5199966430664, "high": 74.98799896240234, "low": 74.2750015258789, "close": 70.8805923461914, "volume": 63444, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448528, "etf_id": 4, "date": "2022-03-17", "open": 74.84200286865234, "high": 74.88600158691406, "low": 74.21499633789062, "close": 70.98500061035156, "volume": 72603, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448529, "etf_id": 4, "date": "2022-03-18", "open": 75.16699981689453, "high": 75.94599914550781, "low": 74.98999786376953, "close": 72.1241683959961, "volume": 49200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448530, "etf_id": 4, "date": "2022-03-21", "open": 76.31500244140625, "high": 76.98699951171875, "low": 76.19999694824219, "close": 72.76886749267578, "volume": 48909, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448531, "etf_id": 4, "date": "2022-03-22", "open": 77.03399658203125, "high": 77.53199768066406, "low": 76.74800109863281, "close": 73.64178466796875, "volume": 70299, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448532, "etf_id": 4, "date": "2022-03-23", "open": 77.55599975585938, "high": 77.61100006103516, "low": 77.19999694824219, "close": 73.51625061035156, "volume": 54911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448533, "etf_id": 4, "date": "2022-03-24", "open": 77.31099700927734, "high": 77.59600067138672, "low": 77.04900360107422, "close": 73.4763412475586, "volume": 49486, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448534, "etf_id": 4, "date": "2022-03-25", "open": 77.75, "high": 78.20999908447266, "low": 77.43699645996094, "close": 74.11151123046875, "volume": 64077, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448535, "etf_id": 4, "date": "2022-03-28", "open": 78.44000244140625, "high": 78.75, "low": 78.25, "close": 74.45381927490234, "volume": 66072, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448536, "etf_id": 4, "date": "2022-03-29", "open": 78.93299865722656, "high": 79.25900268554688, "low": 78.25, "close": 74.80375671386719, "volume": 85196, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448537, "etf_id": 4, "date": "2022-03-30", "open": 78.79499816894531, "high": 78.81700134277344, "low": 78.16999816894531, "close": 74.44051361083984, "volume": 92965, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448538, "etf_id": 4, "date": "2022-03-31", "open": 78.25599670410156, "high": 78.75, "low": 78.19999694824219, "close": 74.55461120605469, "volume": 49139, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448539, "etf_id": 4, "date": "2022-04-01", "open": 77.98200225830078, "high": 78.27899932861328, "low": 77.70099639892578, "close": 73.97171783447266, "volume": 66629, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448540, "etf_id": 4, "date": "2022-04-04", "open": 78.13800048828125, "high": 78.80699920654297, "low": 77.9000015258789, "close": 74.85699462890625, "volume": 72368, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448541, "etf_id": 4, "date": "2022-04-05", "open": 79.11699676513672, "high": 79.37999725341797, "low": 78.8499984741211, "close": 75.26776123046875, "volume": 96345, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448542, "etf_id": 4, "date": "2022-04-06", "open": 78.82599639892578, "high": 78.94300079345703, "low": 77.48200225830078, "close": 73.8205337524414, "volume": 91811, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448543, "etf_id": 4, "date": "2022-04-07", "open": 77.822998046875, "high": 78.3239974975586, "low": 77.4540023803711, "close": 73.68075561523438, "volume": 55000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448544, "etf_id": 4, "date": "2022-04-08", "open": 78.75199890136719, "high": 78.94999694824219, "low": 78.22100067138672, "close": 74.78474426269531, "volume": 36400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448545, "etf_id": 4, "date": "2022-04-11", "open": 77.89900207519531, "high": 77.99400329589844, "low": 77.125, "close": 73.50294494628906, "volume": 52495, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448546, "etf_id": 4, "date": "2022-04-12", "open": 76.8030014038086, "high": 77.93900299072266, "low": 76.5479965209961, "close": 74.02592468261719, "volume": 97319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448547, "etf_id": 4, "date": "2022-04-13", "open": 77.41999816894531, "high": 77.53600311279297, "low": 76.91500091552734, "close": 73.53717803955078, "volume": 78864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448548, "etf_id": 4, "date": "2022-04-14", "open": 77.32599639892578, "high": 78.14199829101562, "low": 77.16699981689453, "close": 74.00692749023438, "volume": 55535, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448549, "etf_id": 4, "date": "2022-04-19", "open": 77.47100067138672, "high": 78.23999786376953, "low": 76.84700012207031, "close": 74.30548858642578, "volume": 51618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448550, "etf_id": 4, "date": "2022-04-20", "open": 77.89800262451172, "high": 78.572998046875, "low": 77.80000305175781, "close": 74.27885437011719, "volume": 59310, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448551, "etf_id": 4, "date": "2022-04-21", "open": 77.9540023803711, "high": 78.63999938964844, "low": 77.7959976196289, "close": 74.39201354980469, "volume": 49208, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448552, "etf_id": 4, "date": "2022-04-22", "open": 77.05000305175781, "high": 77.24600219726562, "low": 76.20999908447266, "close": 72.47219848632812, "volume": 69794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448553, "etf_id": 4, "date": "2022-04-25", "open": 74.70800018310547, "high": 75.29900360107422, "low": 74.4800033569336, "close": 71.08486938476562, "volume": 122848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448554, "etf_id": 4, "date": "2022-04-26", "open": 76.05899810791016, "high": 76.20999908447266, "low": 74.96099853515625, "close": 71.35491180419922, "volume": 68767, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448555, "etf_id": 4, "date": "2022-04-27", "open": 74.96399688720703, "high": 76.04199981689453, "low": 74.66000366210938, "close": 72.03668212890625, "volume": 66867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448556, "etf_id": 4, "date": "2022-04-28", "open": 76.25700378417969, "high": 76.85900115966797, "low": 75.69999694824219, "close": 72.41704559326172, "volume": 101993, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448557, "etf_id": 4, "date": "2022-04-29", "open": 76.81999969482422, "high": 76.9020004272461, "low": 75.69999694824219, "close": 72.3057861328125, "volume": 76666, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448558, "etf_id": 4, "date": "2022-05-02", "open": 74.79299926757812, "high": 75.0530014038086, "low": 74.04000091552734, "close": 70.76438903808594, "volume": 93796, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448559, "etf_id": 4, "date": "2022-05-03", "open": 75.0250015258789, "high": 75.56400299072266, "low": 74.5199966430664, "close": 71.85224151611328, "volume": 63068, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448560, "etf_id": 4, "date": "2022-05-04", "open": 75.41600036621094, "high": 75.5999984741211, "low": 74.5770034790039, "close": 70.91370391845703, "volume": 85270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448561, "etf_id": 4, "date": "2022-05-05", "open": 76.76399993896484, "high": 76.9000015258789, "low": 74.83200073242188, "close": 71.3748779296875, "volume": 73730, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448562, "etf_id": 4, "date": "2022-05-06", "open": 74.80000305175781, "high": 74.8270034790039, "low": 72.89299774169922, "close": 70.37740325927734, "volume": 92318, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448563, "etf_id": 4, "date": "2022-05-09", "open": 73.88099670410156, "high": 73.97000122070312, "low": 72.21199798583984, "close": 68.67247772216797, "volume": 101073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448564, "etf_id": 4, "date": "2022-05-10", "open": 72.43900299072266, "high": 73.0999984741211, "low": 71.4530029296875, "close": 68.05915069580078, "volume": 84837, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448565, "etf_id": 4, "date": "2022-05-11", "open": 72.19100189208984, "high": 72.93000030517578, "low": 71.33999633789062, "close": 68.89212799072266, "volume": 88143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448566, "etf_id": 4, "date": "2022-05-12", "open": 70.83799743652344, "high": 72.19999694824219, "low": 70.68599700927734, "close": 68.08293151855469, "volume": 135099, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448567, "etf_id": 4, "date": "2022-05-13", "open": 72.2699966430664, "high": 73.5199966430664, "low": 72.14600372314453, "close": 69.6708984375, "volume": 48185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448568, "etf_id": 4, "date": "2022-05-16", "open": 72.96700286865234, "high": 73.31700134277344, "low": 72.62000274658203, "close": 69.41796875, "volume": 37187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448569, "etf_id": 4, "date": "2022-05-17", "open": 73.20999908447266, "high": 74.02799987792969, "low": 72.69200134277344, "close": 69.58056640625, "volume": 43724, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448570, "etf_id": 4, "date": "2022-05-18", "open": 73.55799865722656, "high": 73.6760025024414, "low": 71.9000015258789, "close": 68.3910140991211, "volume": 98658, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448571, "etf_id": 4, "date": "2022-05-19", "open": 70.99400329589844, "high": 71.1050033569336, "low": 69.73999786376953, "close": 66.71175384521484, "volume": 183316, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448572, "etf_id": 4, "date": "2022-05-20", "open": 70.43199920654297, "high": 70.99400329589844, "low": 69.44499969482422, "close": 66.3494873046875, "volume": 66503, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448573, "etf_id": 4, "date": "2022-05-23", "open": 70.64600372314453, "high": 70.80000305175781, "low": 69.65499877929688, "close": 67.14061737060547, "volume": 71826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448574, "etf_id": 4, "date": "2022-05-24", "open": 69.572998046875, "high": 69.90299987792969, "low": 68.5999984741211, "close": 65.43568420410156, "volume": 101817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448575, "etf_id": 4, "date": "2022-05-25", "open": 70.35800170898438, "high": 70.73500061035156, "low": 69.8010025024414, "close": 66.94377899169922, "volume": 48683, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448576, "etf_id": 4, "date": "2022-05-26", "open": 70.64099884033203, "high": 71.802001953125, "low": 70.56099700927734, "close": 68.10004425048828, "volume": 36529, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.579Z" }, { "id": 207448577, "etf_id": 4, "date": "2022-05-27", "open": 71.71700286865234, "high": 73.2020034790039, "low": 71.59300231933594, "close": 69.60623931884766, "volume": 42408, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448578, "etf_id": 4, "date": "2022-05-30", "open": 74.05599975585938, "high": 74.30000305175781, "low": 73.46600341796875, "close": 70.06742095947266, "volume": 36286, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448579, "etf_id": 4, "date": "2022-05-31", "open": 73.4229965209961, "high": 73.68699645996094, "low": 72.83699798583984, "close": 69.4122543334961, "volume": 63375, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448580, "etf_id": 4, "date": "2022-06-01", "open": 73.4209976196289, "high": 73.84600067138672, "low": 72.8010025024414, "close": 69.4502944946289, "volume": 50777, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448581, "etf_id": 4, "date": "2022-06-02", "open": 73.11900329589844, "high": 73.30999755859375, "low": 72.33999633789062, "close": 69.31147766113281, "volume": 50756, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448582, "etf_id": 4, "date": "2022-06-03", "open": 73.75900268554688, "high": 73.80899810791016, "low": 72.6500015258789, "close": 69.3143081665039, "volume": 45573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448583, "etf_id": 4, "date": "2022-06-06", "open": 73.2229995727539, "high": 74, "low": 73.14099884033203, "close": 69.92574310302734, "volume": 33308, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448584, "etf_id": 4, "date": "2022-06-07", "open": 72.92400360107422, "high": 73.4990005493164, "low": 72.6500015258789, "close": 69.64998626708984, "volume": 82698, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448585, "etf_id": 4, "date": "2022-06-08", "open": 73.62300109863281, "high": 73.80000305175781, "low": 73.0999984741211, "close": 69.91148376464844, "volume": 36100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448586, "etf_id": 4, "date": "2022-06-09", "open": 72.96399688720703, "high": 73.55000305175781, "low": 72.4000015258789, "close": 69.33808898925781, "volume": 50714, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448587, "etf_id": 4, "date": "2022-06-10", "open": 71.96600341796875, "high": 72.34100341796875, "low": 70.5, "close": 67.1301498413086, "volume": 77949, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448588, "etf_id": 4, "date": "2022-06-13", "open": 69.48999786376953, "high": 69.625, "low": 68.37999725341797, "close": 65.42521667480469, "volume": 98436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448589, "etf_id": 4, "date": "2022-06-14", "open": 69.13099670410156, "high": 69.2249984741211, "low": 68.0999984741211, "close": 64.94884490966797, "volume": 79729, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448590, "etf_id": 4, "date": "2022-06-15", "open": 68.12100219726562, "high": 69.1989974975586, "low": 67.91100311279297, "close": 65.40050506591797, "volume": 88405, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448591, "etf_id": 4, "date": "2022-06-16", "open": 68.35700225830078, "high": 68.38999938964844, "low": 66.05000305175781, "close": 63.21391296386719, "volume": 77609, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448592, "etf_id": 4, "date": "2022-06-17", "open": 66.46399688720703, "high": 67.01000213623047, "low": 65.87000274658203, "close": 63.54216766357422, "volume": 82920, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448593, "etf_id": 4, "date": "2022-06-20", "open": 66.40299987792969, "high": 66.71600341796875, "low": 66.27300262451172, "close": 63.66431427001953, "volume": 55749, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448594, "etf_id": 4, "date": "2022-06-21", "open": 66.92500305175781, "high": 67.77400207519531, "low": 66.80000305175781, "close": 64.51741027832031, "volume": 49899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448595, "etf_id": 4, "date": "2022-06-22", "open": 67.04100036621094, "high": 67.9749984741211, "low": 66.51000213623047, "close": 64.61858367919922, "volume": 46643, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448596, "etf_id": 4, "date": "2022-06-23", "open": 67.24099731445312, "high": 68.427001953125, "low": 67.10099792480469, "close": 64.95065307617188, "volume": 71934, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448597, "etf_id": 4, "date": "2022-06-24", "open": 68.63999938964844, "high": 69.77999877929688, "low": 68.59200286865234, "close": 66.48797607421875, "volume": 47848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448598, "etf_id": 4, "date": "2022-06-27", "open": 70.16500091552734, "high": 70.61799621582031, "low": 69.66000366210938, "close": 66.71986389160156, "volume": 81499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448599, "etf_id": 4, "date": "2022-06-28", "open": 70.16000366210938, "high": 70.9990005493164, "low": 69.69000244140625, "close": 66.50228118896484, "volume": 53413, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448600, "etf_id": 4, "date": "2022-06-29", "open": 68.79499816894531, "high": 69.64600372314453, "low": 68.54000091552734, "close": 65.90874481201172, "volume": 43851, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448601, "etf_id": 4, "date": "2022-06-30", "open": 68.38899993896484, "high": 68.91899871826172, "low": 67.94599914550781, "close": 65.40584564208984, "volume": 39797, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448602, "etf_id": 4, "date": "2022-07-01", "open": 67.87999725341797, "high": 69.41699981689453, "low": 67.87999725341797, "close": 65.69690704345703, "volume": 43330, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448603, "etf_id": 4, "date": "2022-07-04", "open": 69.177001953125, "high": 69.3219985961914, "low": 68.9000015258789, "close": 66.1511001586914, "volume": 57700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448604, "etf_id": 4, "date": "2022-07-05", "open": 69.6989974975586, "high": 70.16400146484375, "low": 69.0999984741211, "close": 66.17497253417969, "volume": 56909, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448605, "etf_id": 4, "date": "2022-07-06", "open": 70.77200317382812, "high": 71.61399841308594, "low": 70.5459976196289, "close": 67.84491729736328, "volume": 43459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448606, "etf_id": 4, "date": "2022-07-07", "open": 71.61399841308594, "high": 72.53900146484375, "low": 71.4000015258789, "close": 69.11695861816406, "volume": 55286, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448607, "etf_id": 4, "date": "2022-07-08", "open": 72.51699829101562, "high": 73.20999908447266, "low": 72.30000305175781, "close": 69.61697387695312, "volume": 44660, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448608, "etf_id": 4, "date": "2022-07-11", "open": 72.37200164794922, "high": 73.09300231933594, "low": 72.22699737548828, "close": 69.29158020019531, "volume": 28867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448609, "etf_id": 4, "date": "2022-07-12", "open": 72.47200012207031, "high": 73.06500244140625, "low": 72.13800048828125, "close": 69.43280792236328, "volume": 39163, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448610, "etf_id": 4, "date": "2022-07-13", "open": 72.33399963378906, "high": 72.5, "low": 70.99299621582031, "close": 68.05199432373047, "volume": 38031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448611, "etf_id": 4, "date": "2022-07-14", "open": 71.62699890136719, "high": 71.69300079345703, "low": 70.62200164794922, "close": 67.74281311035156, "volume": 31886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448612, "etf_id": 4, "date": "2022-07-15", "open": 71.61000061035156, "high": 72.5790023803711, "low": 71.37000274658203, "close": 69.08831787109375, "volume": 53954, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448613, "etf_id": 4, "date": "2022-07-18", "open": 72.77999877929688, "high": 73.1500015258789, "low": 72.2249984741211, "close": 69.33356475830078, "volume": 55184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448614, "etf_id": 4, "date": "2022-07-19", "open": 71.68199920654297, "high": 72.46800231933594, "low": 71, "close": 69.15321350097656, "volume": 46021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448615, "etf_id": 4, "date": "2022-07-20", "open": 72.98400115966797, "high": 73.7040023803711, "low": 72.80000305175781, "close": 70.27827453613281, "volume": 59802, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448616, "etf_id": 4, "date": "2022-07-21", "open": 73.53800201416016, "high": 73.7760009765625, "low": 73.13099670410156, "close": 70.4013900756836, "volume": 37326, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448617, "etf_id": 4, "date": "2022-07-22", "open": 74.02799987792969, "high": 74.5790023803711, "low": 73.76000213623047, "close": 70.3861083984375, "volume": 31537, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448618, "etf_id": 4, "date": "2022-07-25", "open": 73.66200256347656, "high": 73.9020004272461, "low": 73.16999816894531, "close": 70.30977630615234, "volume": 35202, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448619, "etf_id": 4, "date": "2022-07-26", "open": 73.4280014038086, "high": 74.07499694824219, "low": 73.28600311279297, "close": 70.20671081542969, "volume": 30102, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448620, "etf_id": 4, "date": "2022-07-27", "open": 73.89399719238281, "high": 74.54900360107422, "low": 73.66999816894531, "close": 70.93768310546875, "volume": 60117, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448621, "etf_id": 4, "date": "2022-07-28", "open": 74.51399993896484, "high": 75.55000305175781, "low": 74.33999633789062, "close": 71.99213409423828, "volume": 46459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448622, "etf_id": 4, "date": "2022-07-29", "open": 75.87100219726562, "high": 76.86799621582031, "low": 75.81600189208984, "close": 72.7144775390625, "volume": 66880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448623, "etf_id": 4, "date": "2022-08-01", "open": 76.322998046875, "high": 76.55000305175781, "low": 75.75, "close": 72.83663177490234, "volume": 52483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448624, "etf_id": 4, "date": "2022-08-02", "open": 75.89399719238281, "high": 76.62999725341797, "low": 75.61900329589844, "close": 72.9501953125, "volume": 51256, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448625, "etf_id": 4, "date": "2022-08-03", "open": 76.38400268554688, "high": 77.45600128173828, "low": 76.1709976196289, "close": 73.8138198852539, "volume": 58427, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448626, "etf_id": 4, "date": "2022-08-04", "open": 77.33899688720703, "high": 77.6760025024414, "low": 76.81999969482422, "close": 73.39299011230469, "volume": 61301, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448627, "etf_id": 4, "date": "2022-08-05", "open": 77.00700378417969, "high": 77.39099884033203, "low": 76.56500244140625, "close": 73.39392852783203, "volume": 67476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448628, "etf_id": 4, "date": "2022-08-08", "open": 77.54499816894531, "high": 77.85399627685547, "low": 77.1500015258789, "close": 73.78327178955078, "volume": 68817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448629, "etf_id": 4, "date": "2022-08-09", "open": 77.0989990234375, "high": 77.1760025024414, "low": 76.25199890136719, "close": 73.10765838623047, "volume": 32504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448630, "etf_id": 4, "date": "2022-08-10", "open": 76.44999694824219, "high": 77.23200225830078, "low": 76.39800262451172, "close": 73.61150360107422, "volume": 30315, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448631, "etf_id": 4, "date": "2022-08-11", "open": 77.6780014038086, "high": 78.09500122070312, "low": 77.30500030517578, "close": 74.1191635131836, "volume": 52930, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448632, "etf_id": 4, "date": "2022-08-12", "open": 77.61399841308594, "high": 78.57499694824219, "low": 77.52999877929688, "close": 74.96463775634766, "volume": 47388, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448633, "etf_id": 4, "date": "2022-08-15", "open": 79.11299896240234, "high": 79.73500061035156, "low": 78.83000183105469, "close": 75.93798828125, "volume": 54851, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448634, "etf_id": 4, "date": "2022-08-16", "open": 80.14399719238281, "high": 80.48999786376953, "low": 79.66300201416016, "close": 76.52674865722656, "volume": 77128, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448635, "etf_id": 4, "date": "2022-08-17", "open": 80.31800079345703, "high": 80.40499877929688, "low": 79.5009994506836, "close": 76.0066909790039, "volume": 44804, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448636, "etf_id": 4, "date": "2022-08-18", "open": 79.58100128173828, "high": 80.23500061035156, "low": 79.46199798583984, "close": 76.56493377685547, "volume": 31266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448637, "etf_id": 4, "date": "2022-08-19", "open": 80.23200225830078, "high": 80.4000015258789, "low": 79.8280029296875, "close": 76.29296875, "volume": 38465, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448638, "etf_id": 4, "date": "2022-08-22", "open": 79.72200012207031, "high": 79.81600189208984, "low": 78.89399719238281, "close": 75.82538604736328, "volume": 58150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448639, "etf_id": 4, "date": "2022-08-23", "open": 79.09700012207031, "high": 79.43399810791016, "low": 78.375, "close": 75.07534790039062, "volume": 222634, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448640, "etf_id": 4, "date": "2022-08-24", "open": 78.72000122070312, "high": 79.13400268554688, "low": 78.35199737548828, "close": 75.38927459716797, "volume": 51728, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448641, "etf_id": 4, "date": "2022-08-25", "open": 79.29900360107422, "high": 79.55000305175781, "low": 78.93399810791016, "close": 75.66315460205078, "volume": 25906, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448642, "etf_id": 4, "date": "2022-08-26", "open": 79.93699645996094, "high": 79.99099731445312, "low": 78.0009994506836, "close": 74.60392761230469, "volume": 61650, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448643, "etf_id": 4, "date": "2022-08-29", "open": 77.10700225830078, "high": 77.15799713134766, "low": 76.25, "close": 73.12387084960938, "volume": 80025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448644, "etf_id": 4, "date": "2022-08-30", "open": 76.81800079345703, "high": 77.14099884033203, "low": 75.38099670410156, "close": 72.29843139648438, "volume": 56435, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448645, "etf_id": 4, "date": "2022-08-31", "open": 75.95999908447266, "high": 76.1719970703125, "low": 75.01000213623047, "close": 71.70011901855469, "volume": 45582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448646, "etf_id": 4, "date": "2022-09-01", "open": 74.56300354003906, "high": 75.00399780273438, "low": 74.16100311279297, "close": 71.57320404052734, "volume": 92317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448647, "etf_id": 4, "date": "2022-09-02", "open": 75.4520034790039, "high": 77, "low": 75.21199798583984, "close": 72.44539642333984, "volume": 35765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448648, "etf_id": 4, "date": "2022-09-05", "open": 75.58999633789062, "high": 75.60600280761719, "low": 75.01000213623047, "close": 71.86711120605469, "volume": 69273, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448649, "etf_id": 4, "date": "2022-09-06", "open": 75.21600341796875, "high": 75.8499984741211, "low": 74.61299896240234, "close": 71.8652114868164, "volume": 54351, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448650, "etf_id": 4, "date": "2022-09-07", "open": 74.86100006103516, "high": 75.33699798583984, "low": 74.75, "close": 71.80414581298828, "volume": 28733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448651, "etf_id": 4, "date": "2022-09-08", "open": 75.78900146484375, "high": 76.4800033569336, "low": 75.1500015258789, "close": 72.85095977783203, "volume": 45861, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448652, "etf_id": 4, "date": "2022-09-09", "open": 75.82099914550781, "high": 76.91999816894531, "low": 75.6520004272461, "close": 73.24029541015625, "volume": 66764, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448653, "etf_id": 4, "date": "2022-09-12", "open": 76.23899841308594, "high": 77.28099822998047, "low": 76.00299835205078, "close": 73.61150360107422, "volume": 56211, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448654, "etf_id": 4, "date": "2022-09-13", "open": 77.2969970703125, "high": 77.9000015258789, "low": 75.5260009765625, "close": 72.23736572265625, "volume": 55088, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448655, "etf_id": 4, "date": "2022-09-14", "open": 75.2040023803711, "high": 75.32499694824219, "low": 74.62000274658203, "close": 71.56938934326172, "volume": 34463, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448656, "etf_id": 4, "date": "2022-09-15", "open": 75.10900115966797, "high": 75.18399810791016, "low": 73.96900177001953, "close": 71.19712829589844, "volume": 34283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448657, "etf_id": 4, "date": "2022-09-16", "open": 73.36100006103516, "high": 73.65399932861328, "low": 72.69999694824219, "close": 69.78942108154297, "volume": 45759, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448658, "etf_id": 4, "date": "2022-09-19", "open": 73.0989990234375, "high": 73.60199737548828, "low": 72.69999694824219, "close": 70.04893493652344, "volume": 51894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448659, "etf_id": 4, "date": "2022-09-20", "open": 73.80000305175781, "high": 74, "low": 72.93000030517578, "close": 70.11788940429688, "volume": 47583, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448660, "etf_id": 4, "date": "2022-09-21", "open": 73.55400085449219, "high": 74.43599700927734, "low": 73.41100311279297, "close": 71.10999298095703, "volume": 41924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448661, "etf_id": 4, "date": "2022-09-22", "open": 72.59700012207031, "high": 73.14900207519531, "low": 72.30999755859375, "close": 69.44850158691406, "volume": 66989, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448662, "etf_id": 4, "date": "2022-09-23", "open": 72.38300323486328, "high": 72.61199951171875, "low": 71.7699966430664, "close": 68.90552520751953, "volume": 58048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448663, "etf_id": 4, "date": "2022-09-26", "open": 72.09100341796875, "high": 72.83799743652344, "low": 71.69000244140625, "close": 69.33358001708984, "volume": 54609, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448664, "etf_id": 4, "date": "2022-09-27", "open": 72.52200317382812, "high": 73.03900146484375, "low": 72.26000213623047, "close": 69.19855499267578, "volume": 47109, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448665, "etf_id": 4, "date": "2022-09-28", "open": 71.97699737548828, "high": 72.62000274658203, "low": 71.44999694824219, "close": 69.39009857177734, "volume": 88969, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448666, "etf_id": 4, "date": "2022-09-29", "open": 72.26300048828125, "high": 72.2770004272461, "low": 70.447998046875, "close": 67.5543212890625, "volume": 66004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448667, "etf_id": 4, "date": "2022-09-30", "open": 70.63400268554688, "high": 71.30799865722656, "low": 70.1510009765625, "close": 67.83011627197266, "volume": 50032, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448668, "etf_id": 4, "date": "2022-10-03", "open": 69.66000366210938, "high": 70.72699737548828, "low": 69.08399963378906, "close": 67.6328353881836, "volume": 116390, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448669, "etf_id": 4, "date": "2022-10-04", "open": 71.31900024414062, "high": 72.14700317382812, "low": 71.14199829101562, "close": 68.84423065185547, "volume": 68367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448670, "etf_id": 4, "date": "2022-10-05", "open": 71.6510009765625, "high": 72.20800018310547, "low": 71.55999755859375, "close": 68.85380554199219, "volume": 61150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448671, "etf_id": 4, "date": "2022-10-06", "open": 72.33200073242188, "high": 73.14299774169922, "low": 71.91000366210938, "close": 69.6103515625, "volume": 62349, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448672, "etf_id": 4, "date": "2022-10-07", "open": 72.31300354003906, "high": 72.69000244140625, "low": 71.00199890136719, "close": 67.9938735961914, "volume": 39640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448673, "etf_id": 4, "date": "2022-10-10", "open": 70.69499969482422, "high": 71.38200378417969, "low": 70.4020004272461, "close": 67.76402282714844, "volume": 41527, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448674, "etf_id": 4, "date": "2022-10-11", "open": 69.99500274658203, "high": 70.43699645996094, "low": 69.7229995727539, "close": 67.35320281982422, "volume": 67559, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448675, "etf_id": 4, "date": "2022-10-12", "open": 70.3270034790039, "high": 70.72200012207031, "low": 69.8499984741211, "close": 67.24594116210938, "volume": 53196, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448676, "etf_id": 4, "date": "2022-10-13", "open": 69.875, "high": 70.55899810791016, "low": 68.52999877929688, "close": 67.19806671142578, "volume": 94452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448677, "etf_id": 4, "date": "2022-10-14", "open": 71.5, "high": 72.20800018310547, "low": 70.34400177001953, "close": 67.52367401123047, "volume": 46727, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448678, "etf_id": 4, "date": "2022-10-17", "open": 70.50900268554688, "high": 71.4000015258789, "low": 70.19999694824219, "close": 67.98908233642578, "volume": 76814, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448679, "etf_id": 4, "date": "2022-10-18", "open": 71.6780014038086, "high": 72.51499938964844, "low": 71.2300033569336, "close": 68.30126190185547, "volume": 59423, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448680, "etf_id": 4, "date": "2022-10-19", "open": 71.91600036621094, "high": 72.30000305175781, "low": 71.55999755859375, "close": 68.72740173339844, "volume": 60709, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448681, "etf_id": 4, "date": "2022-10-20", "open": 71.4229965209961, "high": 72.0530014038086, "low": 71.12799835205078, "close": 68.74273681640625, "volume": 43678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448682, "etf_id": 4, "date": "2022-10-21", "open": 70.95700073242188, "high": 71.80000305175781, "low": 70.61399841308594, "close": 68.43437957763672, "volume": 42421, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448683, "etf_id": 4, "date": "2022-10-24", "open": 72.3949966430664, "high": 73.08799743652344, "low": 71.91000366210938, "close": 69.40061950683594, "volume": 93065, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448684, "etf_id": 4, "date": "2022-10-25", "open": 73.07099914550781, "high": 73.2040023803711, "low": 72.51699829101562, "close": 69.95988464355469, "volume": 53041, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448685, "etf_id": 4, "date": "2022-10-26", "open": 72.65299987792969, "high": 73.1500015258789, "low": 72.31999969482422, "close": 70.03267669677734, "volume": 50053, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448686, "etf_id": 4, "date": "2022-10-27", "open": 72.33399963378906, "high": 73.11799621582031, "low": 72.17500305175781, "close": 69.63428497314453, "volume": 165447, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448687, "etf_id": 4, "date": "2022-10-28", "open": 71.84400177001953, "high": 73.84200286865234, "low": 71.79199981689453, "close": 70.58232879638672, "volume": 51558, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448688, "etf_id": 4, "date": "2022-10-31", "open": 74.23799896240234, "high": 74.7300033569336, "low": 73.96700286865234, "close": 71.18948364257812, "volume": 146496, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448689, "etf_id": 4, "date": "2022-11-01", "open": 74.48100280761719, "high": 74.76699829101562, "low": 73.8219985961914, "close": 71.05636596679688, "volume": 87316, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448690, "etf_id": 4, "date": "2022-11-02", "open": 74.12200164794922, "high": 74.16200256347656, "low": 73.44999694824219, "close": 70.4990234375, "volume": 126928, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448691, "etf_id": 4, "date": "2022-11-03", "open": 72.90299987792969, "high": 73.11100006103516, "low": 71.80000305175781, "close": 69.66207122802734, "volume": 43842, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448692, "etf_id": 4, "date": "2022-11-04", "open": 72.35299682617188, "high": 72.74299621582031, "low": 71.0999984741211, "close": 68.436279296875, "volume": 60065, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448693, "etf_id": 4, "date": "2022-11-07", "open": 71.7030029296875, "high": 72.16699981689453, "low": 71.4800033569336, "close": 68.76763153076172, "volume": 84479, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448694, "etf_id": 4, "date": "2022-11-08", "open": 72.00700378417969, "high": 72.56900024414062, "low": 71.98300170898438, "close": 69.48584747314453, "volume": 53245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448695, "etf_id": 4, "date": "2022-11-09", "open": 72.18199920654297, "high": 72.2699966430664, "low": 71.5999984741211, "close": 68.62973022460938, "volume": 39091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448696, "etf_id": 4, "date": "2022-11-10", "open": 71.22100067138672, "high": 73.16600036621094, "low": 71.13700103759766, "close": 70.06616973876953, "volume": 77089, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448697, "etf_id": 4, "date": "2022-11-11", "open": 73.73400115966797, "high": 73.80699920654297, "low": 72.6500015258789, "close": 69.61991119384766, "volume": 41301, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448698, "etf_id": 4, "date": "2022-11-14", "open": 73.23400115966797, "high": 73.5, "low": 72.94999694824219, "close": 70.06714630126953, "volume": 61446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448699, "etf_id": 4, "date": "2022-11-15", "open": 72.697998046875, "high": 73.55699920654297, "low": 72.45099639892578, "close": 70.44062042236328, "volume": 95829, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448700, "etf_id": 4, "date": "2022-11-16", "open": 73.03800201416016, "high": 73.14900207519531, "low": 72.23100280761719, "close": 69.412109375, "volume": 45795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448701, "etf_id": 4, "date": "2022-11-17", "open": 72.64600372314453, "high": 72.72100067138672, "low": 71.71099853515625, "close": 69.01564025878906, "volume": 43365, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448702, "etf_id": 4, "date": "2022-11-18", "open": 72.16000366210938, "high": 73, "low": 72.16000366210938, "close": 69.55384826660156, "volume": 19452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448703, "etf_id": 4, "date": "2022-11-21", "open": 73.02899932861328, "high": 73.4000015258789, "low": 72.91999816894531, "close": 70.00298309326172, "volume": 22879, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448704, "etf_id": 4, "date": "2022-11-22", "open": 73.0790023803711, "high": 73.56900024414062, "low": 72.82099914550781, "close": 70.43677520751953, "volume": 30006, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448705, "etf_id": 4, "date": "2022-11-23", "open": 73.61799621582031, "high": 73.9260025024414, "low": 73.48999786376953, "close": 70.59288787841797, "volume": 66104, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448706, "etf_id": 4, "date": "2022-11-24", "open": 73.59700012207031, "high": 73.91400146484375, "low": 73.48999786376953, "close": 70.58712768554688, "volume": 28995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448707, "etf_id": 4, "date": "2022-11-25", "open": 73.63099670410156, "high": 73.8499984741211, "low": 73.45899963378906, "close": 70.49422454833984, "volume": 22726, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448708, "etf_id": 4, "date": "2022-11-28", "open": 73.24400329589844, "high": 73.30699920654297, "low": 72.29000091552734, "close": 69.8382568359375, "volume": 55646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448709, "etf_id": 4, "date": "2022-11-29", "open": 72.84400177001953, "high": 73.02999877929688, "low": 72.29000091552734, "close": 69.39775085449219, "volume": 29337, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448710, "etf_id": 4, "date": "2022-11-30", "open": 72.75, "high": 72.86199951171875, "low": 72.22000122070312, "close": 69.7444076538086, "volume": 55976, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448711, "etf_id": 4, "date": "2022-12-01", "open": 74.43900299072266, "high": 74.46600341796875, "low": 73.375, "close": 70.57755279541016, "volume": 54825, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448712, "etf_id": 4, "date": "2022-12-02", "open": 73.51799774169922, "high": 73.69999694824219, "low": 72.75, "close": 70.24047088623047, "volume": 63656, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448713, "etf_id": 4, "date": "2022-12-05", "open": 73.0770034790039, "high": 73.24099731445312, "low": 72.55000305175781, "close": 69.63331604003906, "volume": 40512, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448714, "etf_id": 4, "date": "2022-12-06", "open": 72.42400360107422, "high": 72.6510009765625, "low": 71.30000305175781, "close": 68.4602279663086, "volume": 51296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448715, "etf_id": 4, "date": "2022-12-07", "open": 71.64099884033203, "high": 71.68699645996094, "low": 70.5999984741211, "close": 68.11739349365234, "volume": 62274, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448716, "etf_id": 4, "date": "2022-12-08", "open": 71.15799713134766, "high": 71.59200286865234, "low": 71.05999755859375, "close": 68.25529479980469, "volume": 29216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448717, "etf_id": 4, "date": "2022-12-09", "open": 71.50299835205078, "high": 71.79100036621094, "low": 71.01100158691406, "close": 68.48896026611328, "volume": 30234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448718, "etf_id": 4, "date": "2022-12-12", "open": 70.98300170898438, "high": 71.44999694824219, "low": 70.80000305175781, "close": 68.26678466796875, "volume": 42388, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448719, "etf_id": 4, "date": "2022-12-13", "open": 71.927001953125, "high": 74.30000305175781, "low": 71.82499694824219, "close": 69.09322357177734, "volume": 123833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448720, "etf_id": 4, "date": "2022-12-14", "open": 71.96800231933594, "high": 72.30699920654297, "low": 71.54100036621094, "close": 69.14109802246094, "volume": 34533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448721, "etf_id": 4, "date": "2022-12-15", "open": 70.7300033569336, "high": 71.44599914550781, "low": 69.12100219726562, "close": 66.61756134033203, "volume": 109653, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448722, "etf_id": 4, "date": "2022-12-16", "open": 69.26699829101562, "high": 69.28800201416016, "low": 68.4260025024414, "close": 66.06023406982422, "volume": 108805, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448723, "etf_id": 4, "date": "2022-12-19", "open": 68.77300262451172, "high": 69.16500091552734, "low": 68.33499908447266, "close": 65.66148376464844, "volume": 97843, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448724, "etf_id": 4, "date": "2022-12-20", "open": 67.52200317382812, "high": 68.322998046875, "low": 67.50199890136719, "close": 65.2646255493164, "volume": 190202, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448725, "etf_id": 4, "date": "2022-12-21", "open": 68.39299774169922, "high": 69.427001953125, "low": 68.27100372314453, "close": 66.6473388671875, "volume": 59779, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448726, "etf_id": 4, "date": "2022-12-22", "open": 69.19100189208984, "high": 69.31099700927734, "low": 67.94000244140625, "close": 65.48468017578125, "volume": 56311, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448727, "etf_id": 4, "date": "2022-12-23", "open": 68.24099731445312, "high": 68.552001953125, "low": 67.78399658203125, "close": 65.6240005493164, "volume": 96785, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448728, "etf_id": 4, "date": "2022-12-27", "open": 68.80000305175781, "high": 69.0469970703125, "low": 67.94999694824219, "close": 65.59615325927734, "volume": 68059, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448729, "etf_id": 4, "date": "2022-12-28", "open": 68.40499877929688, "high": 68.43699645996094, "low": 67.83000183105469, "close": 65.23580932617188, "volume": 82949, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448730, "etf_id": 4, "date": "2022-12-29", "open": 67.5999984741211, "high": 68.39199829101562, "low": 67.4520034790039, "close": 65.67206573486328, "volume": 63518, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448731, "etf_id": 4, "date": "2022-12-30", "open": 68.11599731445312, "high": 68.2300033569336, "low": 67.5009994506836, "close": 65.07247924804688, "volume": 45952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448732, "etf_id": 4, "date": "2023-01-02", "open": 68.72200012207031, "high": 69.69999694824219, "low": 68.5999984741211, "close": 66.77226257324219, "volume": 46012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448733, "etf_id": 4, "date": "2023-01-03", "open": 69, "high": 69.83200073242188, "low": 68.43199920654297, "close": 65.77102661132812, "volume": 155637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448734, "etf_id": 4, "date": "2023-01-04", "open": 68.58799743652344, "high": 69, "low": 68.30000305175781, "close": 66.30048370361328, "volume": 79613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448735, "etf_id": 4, "date": "2023-01-05", "open": 68.64800262451172, "high": 69.27999877929688, "low": 68.33999633789062, "close": 65.85943603515625, "volume": 92873, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448736, "etf_id": 4, "date": "2023-01-06", "open": 68.6500015258789, "high": 69.3489990234375, "low": 68.56999969482422, "close": 66.4100112915039, "volume": 220204, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448737, "etf_id": 4, "date": "2023-01-09", "open": 69.16799926757812, "high": 69.69599914550781, "low": 69.05000305175781, "close": 66.87986755371094, "volume": 51134, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448738, "etf_id": 4, "date": "2023-01-10", "open": 68.66899871826172, "high": 69.02400207519531, "low": 68.41999816894531, "close": 66.06697845458984, "volume": 51645, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448739, "etf_id": 4, "date": "2023-01-11", "open": 69.15499877929688, "high": 69.48899841308594, "low": 69.08999633789062, "close": 66.75205993652344, "volume": 28228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448740, "etf_id": 4, "date": "2023-01-12", "open": 69.91799926757812, "high": 70.22000122070312, "low": 69.30000305175781, "close": 66.83087158203125, "volume": 55052, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448741, "etf_id": 4, "date": "2023-01-13", "open": 69.53600311279297, "high": 69.73100280761719, "low": 69.11000061035156, "close": 66.85297393798828, "volume": 40895, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448742, "etf_id": 4, "date": "2023-01-16", "open": 69.94300079345703, "high": 70.12699890136719, "low": 69.6510009765625, "close": 67.29016876220703, "volume": 35953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448743, "etf_id": 4, "date": "2023-01-17", "open": 69.7770004272461, "high": 70.4000015258789, "low": 69.5999984741211, "close": 67.39010620117188, "volume": 28841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448744, "etf_id": 4, "date": "2023-01-18", "open": 69.96199798583984, "high": 70.13400268554688, "low": 69.4219970703125, "close": 66.7088394165039, "volume": 99720, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448745, "etf_id": 4, "date": "2023-01-19", "open": 68.81600189208984, "high": 68.85099792480469, "low": 68.22000122070312, "close": 65.60671997070312, "volume": 54403, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448746, "etf_id": 4, "date": "2023-01-20", "open": 68.41600036621094, "high": 68.86799621582031, "low": 68.11100006103516, "close": 66.15633392333984, "volume": 56107, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448747, "etf_id": 4, "date": "2023-01-23", "open": 69.06099700927734, "high": 70.34500122070312, "low": 68.9010009765625, "close": 67.43621826171875, "volume": 37738, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448748, "etf_id": 4, "date": "2023-01-24", "open": 69.98200225830078, "high": 70.12999725341797, "low": 69.69000244140625, "close": 67.22001647949219, "volume": 63757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448749, "etf_id": 4, "date": "2023-01-25", "open": 69.76899719238281, "high": 69.84200286865234, "low": 68.69999694824219, "close": 66.49649047851562, "volume": 46006, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448750, "etf_id": 4, "date": "2023-01-26", "open": 69.98300170898438, "high": 70.48999786376953, "low": 69.91100311279297, "close": 67.51116943359375, "volume": 77621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448751, "etf_id": 4, "date": "2023-01-27", "open": 70.53700256347656, "high": 71.13099670410156, "low": 70.41999816894531, "close": 68.23184204101562, "volume": 50332, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448752, "etf_id": 4, "date": "2023-01-30", "open": 70.53099822998047, "high": 70.69999694824219, "low": 70.0510025024414, "close": 67.86573028564453, "volume": 43553, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448753, "etf_id": 4, "date": "2023-01-31", "open": 70.4739990234375, "high": 70.69999694824219, "low": 69.9489974975586, "close": 67.8378677368164, "volume": 48242, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448754, "etf_id": 4, "date": "2023-02-01", "open": 70.89800262451172, "high": 70.9800033569336, "low": 70.36299896240234, "close": 67.84651184082031, "volume": 52546, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448755, "etf_id": 4, "date": "2023-02-02", "open": 71.27400207519531, "high": 72.61000061035156, "low": 71.18599700927734, "close": 69.76923370361328, "volume": 77102, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448756, "etf_id": 4, "date": "2023-02-03", "open": 72.18000030517578, "high": 73.177001953125, "low": 71.8499984741211, "close": 70.31405639648438, "volume": 66977, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448757, "etf_id": 4, "date": "2023-02-06", "open": 72.44400024414062, "high": 72.84300231933594, "low": 72.13099670410156, "close": 69.98927307128906, "volume": 70671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448758, "etf_id": 4, "date": "2023-02-07", "open": 72.77200317382812, "high": 72.96399688720703, "low": 72.6500015258789, "close": 70.0699691772461, "volume": 62954, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448759, "etf_id": 4, "date": "2023-02-08", "open": 73.38999938964844, "high": 73.5, "low": 72.80000305175781, "close": 69.95179748535156, "volume": 74069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448760, "etf_id": 4, "date": "2023-02-09", "open": 73.22599792480469, "high": 73.3010025024414, "low": 72.75, "close": 70.0036849975586, "volume": 56528, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448761, "etf_id": 4, "date": "2023-02-10", "open": 72.00399780273438, "high": 72.58799743652344, "low": 71.86100006103516, "close": 69.6443099975586, "volume": 117401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448762, "etf_id": 4, "date": "2023-02-13", "open": 72.51100158691406, "high": 73.12000274658203, "low": 72.51000213623047, "close": 70.19586944580078, "volume": 51469, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448763, "etf_id": 4, "date": "2023-02-14", "open": 73.10399627685547, "high": 73.30999755859375, "low": 72.5999984741211, "close": 69.7596206665039, "volume": 61054, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448764, "etf_id": 4, "date": "2023-02-15", "open": 72.86299896240234, "high": 73.42500305175781, "low": 72.81900024414062, "close": 70.51487731933594, "volume": 52872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448765, "etf_id": 4, "date": "2023-02-16", "open": 73.66899871826172, "high": 73.69999694824219, "low": 72.80000305175781, "close": 70.37073516845703, "volume": 59194, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448766, "etf_id": 4, "date": "2023-02-17", "open": 72.56700134277344, "high": 72.79900360107422, "low": 72.08799743652344, "close": 69.30706787109375, "volume": 58908, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448767, "etf_id": 4, "date": "2023-02-20", "open": 72.33100128173828, "high": 72.4990005493164, "low": 72.20099639892578, "close": 69.49536895751953, "volume": 20731, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448768, "etf_id": 4, "date": "2023-02-21", "open": 72.18900299072266, "high": 72.32499694824219, "low": 71.4000015258789, "close": 68.6123275756836, "volume": 37927, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448769, "etf_id": 4, "date": "2023-02-22", "open": 71.36499786376953, "high": 71.59600067138672, "low": 71.05999755859375, "close": 68.66999053955078, "volume": 57711, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448770, "etf_id": 4, "date": "2023-02-23", "open": 71.73300170898438, "high": 72.0989990234375, "low": 71.40499877929688, "close": 68.66421508789062, "volume": 49729, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448771, "etf_id": 4, "date": "2023-02-24", "open": 71.84600067138672, "high": 71.89600372314453, "low": 70.91699981689453, "close": 68.43746185302734, "volume": 99874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448772, "etf_id": 4, "date": "2023-02-27", "open": 71.69999694824219, "high": 72, "low": 71.48600006103516, "close": 68.68921661376953, "volume": 60287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448773, "etf_id": 4, "date": "2023-02-28", "open": 71.16600036621094, "high": 71.56400299072266, "low": 70.94599914550781, "close": 68.47877502441406, "volume": 62034, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448774, "etf_id": 4, "date": "2023-03-01", "open": 71.072998046875, "high": 71.10700225830078, "low": 70.1500015258789, "close": 67.54192352294922, "volume": 65643, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448775, "etf_id": 4, "date": "2023-03-02", "open": 70.10700225830078, "high": 70.73300170898438, "low": 70.06999969482422, "close": 67.88014221191406, "volume": 71091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448776, "etf_id": 4, "date": "2023-03-03", "open": 71.18499755859375, "high": 71.98999786376953, "low": 71.11599731445312, "close": 69.08604431152344, "volume": 47400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448777, "etf_id": 4, "date": "2023-03-06", "open": 72.24800109863281, "high": 72.5260009765625, "low": 72.0999984741211, "close": 69.56839752197266, "volume": 75012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448778, "etf_id": 4, "date": "2023-03-07", "open": 72.10099792480469, "high": 72.35900115966797, "low": 71.86399841308594, "close": 69.15331268310547, "volume": 40836, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448779, "etf_id": 4, "date": "2023-03-08", "open": 71.89900207519531, "high": 72.11000061035156, "low": 71.68000030517578, "close": 68.93134307861328, "volume": 40217, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448780, "etf_id": 4, "date": "2023-03-09", "open": 71.78199768066406, "high": 72.14099884033203, "low": 71.5510025024414, "close": 68.94287109375, "volume": 32258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448781, "etf_id": 4, "date": "2023-03-10", "open": 69.81900024414062, "high": 70.4489974975586, "low": 69.08000183105469, "close": 67.36799621582031, "volume": 129744, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448782, "etf_id": 4, "date": "2023-03-13", "open": 69.36199951171875, "high": 69.46399688720703, "low": 67.6500015258789, "close": 65.91226959228516, "volume": 143939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448783, "etf_id": 4, "date": "2023-03-14", "open": 68.77300262451172, "high": 69.74099731445312, "low": 68.4000015258789, "close": 66.8769760131836, "volume": 73785, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448784, "etf_id": 4, "date": "2023-03-15", "open": 69.34700012207031, "high": 69.9990005493164, "low": 68.66699981689453, "close": 66.63868713378906, "volume": 88026, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448785, "etf_id": 4, "date": "2023-03-16", "open": 69.68900299072266, "high": 70.3949966430664, "low": 69.08200073242188, "close": 67.75560760498047, "volume": 62077, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448786, "etf_id": 4, "date": "2023-03-17", "open": 70.45899963378906, "high": 70.65699768066406, "low": 69.44000244140625, "close": 67.11221313476562, "volume": 53653, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448787, "etf_id": 4, "date": "2023-03-20", "open": 69.18499755859375, "high": 69.9229965209961, "low": 68.84600067138672, "close": 67.04082489013672, "volume": 50880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448788, "etf_id": 4, "date": "2023-03-21", "open": 69.91799926757812, "high": 70.25, "low": 69.8280029296875, "close": 67.53565979003906, "volume": 57883, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448789, "etf_id": 4, "date": "2023-03-22", "open": 70.24299621582031, "high": 70.5, "low": 70.12799835205078, "close": 67.7044906616211, "volume": 27338, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448790, "etf_id": 4, "date": "2023-03-23", "open": 68.91200256347656, "high": 69.6989974975586, "low": 68.75, "close": 66.94918823242188, "volume": 63262, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448791, "etf_id": 4, "date": "2023-03-24", "open": 69.25900268554688, "high": 69.54199981689453, "low": 68.87100219726562, "close": 66.95303344726562, "volume": 34583, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448792, "etf_id": 4, "date": "2023-03-27", "open": 70.24299621582031, "high": 70.38800048828125, "low": 69.79299926757812, "close": 67.41509246826172, "volume": 73411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448793, "etf_id": 4, "date": "2023-03-28", "open": 69.93499755859375, "high": 69.96800231933594, "low": 69.2509994506836, "close": 66.97136688232422, "volume": 29677, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448794, "etf_id": 4, "date": "2023-03-29", "open": 70.04299926757812, "high": 70.19999694824219, "low": 69.7750015258789, "close": 67.61959075927734, "volume": 46632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448795, "etf_id": 4, "date": "2023-03-30", "open": 70.52400207519531, "high": 70.6259994506836, "low": 70.16899871826172, "close": 67.8327865600586, "volume": 53565, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448796, "etf_id": 4, "date": "2023-03-31", "open": 70.4729995727539, "high": 71.21900177001953, "low": 70.4489974975586, "close": 68.66716003417969, "volume": 49480, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448797, "etf_id": 4, "date": "2023-04-03", "open": 71.81900024414062, "high": 71.8489990234375, "low": 71.35099792480469, "close": 68.95365905761719, "volume": 49520, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448798, "etf_id": 4, "date": "2023-04-04", "open": 71.68199920654297, "high": 71.94999694824219, "low": 70.80699920654297, "close": 68.46075439453125, "volume": 54659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448799, "etf_id": 4, "date": "2023-04-05", "open": 70.97799682617188, "high": 71.05000305175781, "low": 70.70999908447266, "close": 68.3575210571289, "volume": 41784, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.580Z" }, { "id": 207448800, "etf_id": 4, "date": "2023-04-06", "open": 70.99600219726562, "high": 71.4000015258789, "low": 70.69999694824219, "close": 68.37198638916016, "volume": 29820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448801, "etf_id": 4, "date": "2023-04-11", "open": 71.61100006103516, "high": 71.6500015258789, "low": 71.22100067138672, "close": 68.88420867919922, "volume": 63051, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448802, "etf_id": 4, "date": "2023-04-12", "open": 71.26300048828125, "high": 71.5999984741211, "low": 70.70500183105469, "close": 68.44047546386719, "volume": 37900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448803, "etf_id": 4, "date": "2023-04-13", "open": 70.80500030517578, "high": 70.80500030517578, "low": 70.2300033569336, "close": 68.1366195678711, "volume": 55931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448804, "etf_id": 4, "date": "2023-04-14", "open": 70.96700286865234, "high": 71.59100341796875, "low": 70.85399627685547, "close": 68.76268005371094, "volume": 38724, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448805, "etf_id": 4, "date": "2023-04-17", "open": 71.52400207519531, "high": 71.89099884033203, "low": 71.43199920654297, "close": 69.17166137695312, "volume": 30579, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448806, "etf_id": 4, "date": "2023-04-18", "open": 71.92400360107422, "high": 72.18199920654297, "low": 71.60800170898438, "close": 69.1832504272461, "volume": 32126, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448807, "etf_id": 4, "date": "2023-04-19", "open": 71.6520004272461, "high": 71.8239974975586, "low": 71.43699645996094, "close": 69.13790130615234, "volume": 26004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448808, "etf_id": 4, "date": "2023-04-20", "open": 71.59400177001953, "high": 71.6780014038086, "low": 71.22200012207031, "close": 68.82921600341797, "volume": 46029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448809, "etf_id": 4, "date": "2023-04-21", "open": 71.4489974975586, "high": 71.52899932861328, "low": 71.10199737548828, "close": 68.71154022216797, "volume": 23671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448810, "etf_id": 4, "date": "2023-04-24", "open": 71.11000061035156, "high": 71.26300048828125, "low": 70.87999725341797, "close": 68.40093994140625, "volume": 43420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448811, "etf_id": 4, "date": "2023-04-25", "open": 70.7979965209961, "high": 71.06300354003906, "low": 70.63600158691406, "close": 68.38067626953125, "volume": 37398, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448812, "etf_id": 4, "date": "2023-04-26", "open": 70.46299743652344, "high": 70.5260009765625, "low": 69.5739974975586, "close": 67.52506256103516, "volume": 65105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448813, "etf_id": 4, "date": "2023-04-27", "open": 69.86900329589844, "high": 70.53900146484375, "low": 69.802001953125, "close": 68.04306030273438, "volume": 23203, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448814, "etf_id": 4, "date": "2023-04-28", "open": 71.01200103759766, "high": 71.5999984741211, "low": 70.98600006103516, "close": 68.82151794433594, "volume": 28670, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448815, "etf_id": 4, "date": "2023-05-02", "open": 71.89800262451172, "high": 72.08000183105469, "low": 70.60600280761719, "close": 68.1790771484375, "volume": 68355, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448816, "etf_id": 4, "date": "2023-05-03", "open": 70.99299621582031, "high": 71.05999755859375, "low": 70.56199645996094, "close": 68.1472396850586, "volume": 45906, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448817, "etf_id": 4, "date": "2023-05-04", "open": 70.16100311279297, "high": 70.37300109863281, "low": 69.59200286865234, "close": 67.53472900390625, "volume": 46446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448818, "etf_id": 4, "date": "2023-05-05", "open": 70.04399871826172, "high": 71.10900115966797, "low": 69.97100067138672, "close": 68.44627380371094, "volume": 54211, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448819, "etf_id": 4, "date": "2023-05-08", "open": 70.96900177001953, "high": 71.25, "low": 70.93099975585938, "close": 68.56201934814453, "volume": 39085, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448820, "etf_id": 4, "date": "2023-05-09", "open": 71.25499725341797, "high": 71.4530029296875, "low": 71.1500015258789, "close": 68.9150619506836, "volume": 26210, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448821, "etf_id": 4, "date": "2023-05-10", "open": 71.32499694824219, "high": 71.73999786376953, "low": 71.08000183105469, "close": 68.89866638183594, "volume": 33597, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448822, "etf_id": 4, "date": "2023-05-11", "open": 71.99600219726562, "high": 72.13700103759766, "low": 71.41999816894531, "close": 69.14466094970703, "volume": 32439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448823, "etf_id": 4, "date": "2023-05-12", "open": 71.83899688720703, "high": 72.2490005493164, "low": 71.7699966430664, "close": 69.3607177734375, "volume": 31752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448824, "etf_id": 4, "date": "2023-05-15", "open": 72.2030029296875, "high": 72.3499984741211, "low": 71.69999694824219, "close": 69.51602172851562, "volume": 33599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448825, "etf_id": 4, "date": "2023-05-16", "open": 71.96499633789062, "high": 72.0999984741211, "low": 71.8499984741211, "close": 69.50542449951172, "volume": 34232, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448826, "etf_id": 4, "date": "2023-05-17", "open": 71.93299865722656, "high": 72.43000030517578, "low": 71.9000015258789, "close": 69.79866027832031, "volume": 28666, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448827, "etf_id": 4, "date": "2023-05-18", "open": 72.8499984741211, "high": 73.76000213623047, "low": 72.8489990234375, "close": 71.03433990478516, "volume": 34559, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448828, "etf_id": 4, "date": "2023-05-19", "open": 73.90299987792969, "high": 74.0999984741211, "low": 73.53900146484375, "close": 70.9369125366211, "volume": 51165, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448829, "etf_id": 4, "date": "2023-05-22", "open": 73.5260009765625, "high": 73.86599731445312, "low": 73.33000183105469, "close": 71.183837890625, "volume": 65320, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448830, "etf_id": 4, "date": "2023-05-23", "open": 73.6510009765625, "high": 73.8499984741211, "low": 73.44999694824219, "close": 71.03820037841797, "volume": 36033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448831, "etf_id": 4, "date": "2023-05-24", "open": 72.93699645996094, "high": 73.03600311279297, "low": 72.42500305175781, "close": 69.95492553710938, "volume": 40586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448832, "etf_id": 4, "date": "2023-05-25", "open": 73.21900177001953, "high": 73.64199829101562, "low": 73.05999755859375, "close": 70.60025787353516, "volume": 41673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448833, "etf_id": 4, "date": "2023-05-26", "open": 73.4520034790039, "high": 74.51899719238281, "low": 73.19000244140625, "close": 71.65267181396484, "volume": 42035, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448834, "etf_id": 4, "date": "2023-05-29", "open": 74.6760025024414, "high": 74.80000305175781, "low": 74.5999984741211, "close": 72.12918090820312, "volume": 27698, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448835, "etf_id": 4, "date": "2023-05-30", "open": 74.87100219726562, "high": 75.08000183105469, "low": 74.35700225830078, "close": 71.91600799560547, "volume": 46069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448836, "etf_id": 4, "date": "2023-05-31", "open": 74.48899841308594, "high": 74.79000091552734, "low": 74.10900115966797, "close": 71.57453155517578, "volume": 25609, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448837, "etf_id": 4, "date": "2023-06-01", "open": 74.4489974975586, "high": 74.69999694824219, "low": 73.83000183105469, "close": 71.40185546875, "volume": 24191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448838, "etf_id": 4, "date": "2023-06-02", "open": 74.63200378417969, "high": 75.79900360107422, "low": 74.58100128173828, "close": 73.02820587158203, "volume": 41894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448839, "etf_id": 4, "date": "2023-06-05", "open": 75.98899841308594, "high": 76.35900115966797, "low": 75.8010025024414, "close": 73.48639678955078, "volume": 70620, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448840, "etf_id": 4, "date": "2023-06-06", "open": 75.69499969482422, "high": 76.21099853515625, "low": 75.6500015258789, "close": 73.3619613647461, "volume": 49651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448841, "etf_id": 4, "date": "2023-06-07", "open": 76.14800262451172, "high": 76.25900268554688, "low": 75.8010025024414, "close": 73.31372833251953, "volume": 44182, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448842, "etf_id": 4, "date": "2023-06-08", "open": 75.64399719238281, "high": 75.76499938964844, "low": 75.19999694824219, "close": 72.88447570800781, "volume": 30924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448843, "etf_id": 4, "date": "2023-06-09", "open": 75.60600280761719, "high": 76.27999877929688, "low": 75.5, "close": 73.3031005859375, "volume": 32371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448844, "etf_id": 4, "date": "2023-06-12", "open": 76.20899963378906, "high": 76.27400207519531, "low": 75.86000061035156, "close": 73.53172302246094, "volume": 33998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448845, "etf_id": 4, "date": "2023-06-13", "open": 76.54299926757812, "high": 76.91000366210938, "low": 76.30999755859375, "close": 74.1500473022461, "volume": 37476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448846, "etf_id": 4, "date": "2023-06-14", "open": 76.94100189208984, "high": 77.11100006103516, "low": 76.5790023803711, "close": 74.13268280029297, "volume": 48076, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448847, "etf_id": 4, "date": "2023-06-15", "open": 76.50199890136719, "high": 76.56400299072266, "low": 75.74600219726562, "close": 73.91584014892578, "volume": 48211, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448848, "etf_id": 4, "date": "2023-06-16", "open": 76.56500244140625, "high": 76.93599700927734, "low": 76.41400146484375, "close": 74.18778991699219, "volume": 32187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448849, "etf_id": 4, "date": "2023-06-19", "open": 76.38700103759766, "high": 76.60099792480469, "low": 76.26000213623047, "close": 73.83552551269531, "volume": 41923, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448850, "etf_id": 4, "date": "2023-06-20", "open": 76.2249984741211, "high": 76.43000030517578, "low": 75.9000015258789, "close": 73.56358337402344, "volume": 30486, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448851, "etf_id": 4, "date": "2023-06-21", "open": 76.04000091552734, "high": 76.21399688720703, "low": 75.39199829101562, "close": 73.16580963134766, "volume": 28094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448852, "etf_id": 4, "date": "2023-06-22", "open": 75.12999725341797, "high": 75.5479965209961, "low": 74.86000061035156, "close": 73.1145248413086, "volume": 27999, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448853, "etf_id": 4, "date": "2023-06-23", "open": 75.68000030517578, "high": 76.19599914550781, "low": 75.5009994506836, "close": 73.27904510498047, "volume": 28413, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448854, "etf_id": 4, "date": "2023-06-26", "open": 75.59700012207031, "high": 75.73799896240234, "low": 75.31999969482422, "close": 73.0119400024414, "volume": 36091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448855, "etf_id": 4, "date": "2023-06-27", "open": 75.28399658203125, "high": 75.33200073242188, "low": 74.87000274658203, "close": 72.8096694946289, "volume": 37400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448856, "etf_id": 4, "date": "2023-06-28", "open": 75.64099884033203, "high": 76.1240005493164, "low": 75.4729995727539, "close": 73.58100128173828, "volume": 20588, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448857, "etf_id": 4, "date": "2023-06-29", "open": 76.08000183105469, "high": 76.48200225830078, "low": 75.91600036621094, "close": 73.97779083251953, "volume": 27019, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448858, "etf_id": 4, "date": "2023-06-30", "open": 76.68499755859375, "high": 77.19999694824219, "low": 76.68000030517578, "close": 74.624267578125, "volume": 47814, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448859, "etf_id": 4, "date": "2023-07-03", "open": 77.41400146484375, "high": 77.60900115966797, "low": 77.10600280761719, "close": 74.8294448852539, "volume": 55798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448860, "etf_id": 4, "date": "2023-07-04", "open": 77.36799621582031, "high": 77.4990005493164, "low": 77.3010025024414, "close": 74.98330688476562, "volume": 36087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448861, "etf_id": 4, "date": "2023-07-05", "open": 77.31800079345703, "high": 77.65699768066406, "low": 77.01000213623047, "close": 75.10042572021484, "volume": 44788, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448862, "etf_id": 4, "date": "2023-07-06", "open": 77.29000091552734, "high": 77.38899993896484, "low": 76.44999694824219, "close": 74.13359832763672, "volume": 60638, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448863, "etf_id": 4, "date": "2023-07-07", "open": 76.6520004272461, "high": 77, "low": 76.27999877929688, "close": 73.97584533691406, "volume": 27421, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448864, "etf_id": 4, "date": "2023-07-10", "open": 75.83499908447266, "high": 76.26899719238281, "low": 75.74700164794922, "close": 73.57907104492188, "volume": 36079, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448865, "etf_id": 4, "date": "2023-07-11", "open": 75.9800033569336, "high": 76.38099670410156, "low": 75.81999969482422, "close": 73.6729507446289, "volume": 37626, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448866, "etf_id": 4, "date": "2023-07-12", "open": 76.36000061035156, "high": 76.69999694824219, "low": 76.30699920654297, "close": 73.91004943847656, "volume": 27160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448867, "etf_id": 4, "date": "2023-07-13", "open": 76.22699737548828, "high": 76.37000274658203, "low": 76.03800201416016, "close": 73.58873748779297, "volume": 50850, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448868, "etf_id": 4, "date": "2023-07-14", "open": 76.177001953125, "high": 76.45899963378906, "low": 75.98999786376953, "close": 73.79680633544922, "volume": 24150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448869, "etf_id": 4, "date": "2023-07-17", "open": 75.93499755859375, "high": 76.26300048828125, "low": 75.81999969482422, "close": 73.7929458618164, "volume": 36845, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448870, "etf_id": 4, "date": "2023-07-18", "open": 76.08000183105469, "high": 76.5999984741211, "low": 75.98300170898438, "close": 74.13263702392578, "volume": 40198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448871, "etf_id": 4, "date": "2023-07-19", "open": 77.03600311279297, "high": 77.5780029296875, "low": 76.82599639892578, "close": 74.88845825195312, "volume": 34864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448872, "etf_id": 4, "date": "2023-07-20", "open": 76.99500274658203, "high": 77.5, "low": 76.95999908447266, "close": 75.00364685058594, "volume": 26694, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448873, "etf_id": 4, "date": "2023-07-21", "open": 77.302001953125, "high": 77.6500015258789, "low": 77.26699829101562, "close": 75.08784484863281, "volume": 52240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448874, "etf_id": 4, "date": "2023-07-24", "open": 77.22599792480469, "high": 78.06199645996094, "low": 77.13099670410156, "close": 75.34333038330078, "volume": 50097, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448875, "etf_id": 4, "date": "2023-07-25", "open": 78.06500244140625, "high": 78.447998046875, "low": 77.89700317382812, "close": 75.80691528320312, "volume": 46946, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448876, "etf_id": 4, "date": "2023-07-26", "open": 78.3290023803711, "high": 78.36699676513672, "low": 77.9800033569336, "close": 75.49237060546875, "volume": 47468, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448877, "etf_id": 4, "date": "2023-07-27", "open": 78.29000091552734, "high": 79.44999694824219, "low": 78.12100219726562, "close": 76.64888000488281, "volume": 51167, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448878, "etf_id": 4, "date": "2023-07-28", "open": 78.65499877929688, "high": 78.9489974975586, "low": 78.47200012207031, "close": 76.33338165283203, "volume": 43612, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448879, "etf_id": 4, "date": "2023-07-31", "open": 78.79199981689453, "high": 79, "low": 78.60199737548828, "close": 76.2520980834961, "volume": 47019, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448880, "etf_id": 4, "date": "2023-08-01", "open": 79.16999816894531, "high": 79.27300262451172, "low": 78.94999694824219, "close": 76.55696105957031, "volume": 46886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448881, "etf_id": 4, "date": "2023-08-02", "open": 78.54000091552734, "high": 78.7699966430664, "low": 78.1520004272461, "close": 75.92303466796875, "volume": 45711, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448882, "etf_id": 4, "date": "2023-08-03", "open": 78.23500061035156, "high": 78.2969970703125, "low": 77.75, "close": 75.49237060546875, "volume": 48650, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448883, "etf_id": 4, "date": "2023-08-04", "open": 78.22000122070312, "high": 78.39900207519531, "low": 77.55000305175781, "close": 75.29011535644531, "volume": 35397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448884, "etf_id": 4, "date": "2023-08-07", "open": 77.62000274658203, "high": 77.77899932861328, "low": 77.41999816894531, "close": 75.04817199707031, "volume": 36907, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448885, "etf_id": 4, "date": "2023-08-08", "open": 77.68499755859375, "high": 77.9280014038086, "low": 77.33499908447266, "close": 74.96299743652344, "volume": 50367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448886, "etf_id": 4, "date": "2023-08-09", "open": 77.98699951171875, "high": 78.05000305175781, "low": 77.19000244140625, "close": 74.83816528320312, "volume": 42990, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448887, "etf_id": 4, "date": "2023-08-10", "open": 77.36599731445312, "high": 77.83999633789062, "low": 77.02999877929688, "close": 75.02300262451172, "volume": 35854, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448888, "etf_id": 4, "date": "2023-08-11", "open": 77.20500183105469, "high": 77.322998046875, "low": 76.87999725341797, "close": 74.67266082763672, "volume": 37364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448889, "etf_id": 4, "date": "2023-08-14", "open": 77.38600158691406, "high": 78.04000091552734, "low": 77.30999755859375, "close": 75.32496643066406, "volume": 29203, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448890, "etf_id": 4, "date": "2023-08-15", "open": 77.98999786376953, "high": 78, "low": 77.08000183105469, "close": 74.95331573486328, "volume": 34094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448891, "etf_id": 4, "date": "2023-08-16", "open": 77.15699768066406, "high": 77.37999725341797, "low": 77.04000091552734, "close": 74.83621978759766, "volume": 30643, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448892, "etf_id": 4, "date": "2023-08-17", "open": 76.99099731445312, "high": 77.0999984741211, "low": 76.66500091552734, "close": 74.35911560058594, "volume": 39590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448893, "etf_id": 4, "date": "2023-08-18", "open": 76.31999969482422, "high": 76.38400268554688, "low": 75.76000213623047, "close": 73.6584243774414, "volume": 51961, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448894, "etf_id": 4, "date": "2023-08-21", "open": 76.2229995727539, "high": 76.5999984741211, "low": 76.09500122070312, "close": 73.76874542236328, "volume": 35993, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448895, "etf_id": 4, "date": "2023-08-22", "open": 76.53099822998047, "high": 77.26000213623047, "low": 76.4800033569336, "close": 74.53425598144531, "volume": 22898, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448896, "etf_id": 4, "date": "2023-08-23", "open": 76.9749984741211, "high": 77.48400115966797, "low": 76.9000015258789, "close": 74.974609375, "volume": 37829, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448897, "etf_id": 4, "date": "2023-08-24", "open": 78.1449966430664, "high": 78.25499725341797, "low": 77.24500274658203, "close": 74.77815246582031, "volume": 32795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448898, "etf_id": 4, "date": "2023-08-25", "open": 77.05500030517578, "high": 77.35099792480469, "low": 76.77999877929688, "close": 74.74137878417969, "volume": 37903, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448899, "etf_id": 4, "date": "2023-08-28", "open": 77.41100311279297, "high": 77.9800033569336, "low": 77.33000183105469, "close": 75.19527435302734, "volume": 28390, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448900, "etf_id": 4, "date": "2023-08-29", "open": 77.93000030517578, "high": 78.41899871826172, "low": 77.73300170898438, "close": 75.79722595214844, "volume": 42496, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448901, "etf_id": 4, "date": "2023-08-30", "open": 78.53500366210938, "high": 78.69300079345703, "low": 78.04900360107422, "close": 75.81658172607422, "volume": 39074, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448902, "etf_id": 4, "date": "2023-08-31", "open": 78.68699645996094, "high": 79.35800170898438, "low": 78.63999938964844, "close": 76.66339874267578, "volume": 44929, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448903, "etf_id": 4, "date": "2023-09-01", "open": 78.97000122070312, "high": 79.552001953125, "low": 78.89900207519531, "close": 76.8976058959961, "volume": 44175, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448904, "etf_id": 4, "date": "2023-09-04", "open": 79.53600311279297, "high": 79.5989990234375, "low": 79.38099670410156, "close": 76.88308715820312, "volume": 31653, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448905, "etf_id": 4, "date": "2023-09-05", "open": 79.44499969482422, "high": 80.0199966430664, "low": 79.35399627685547, "close": 77.3311767578125, "volume": 49249, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448906, "etf_id": 4, "date": "2023-09-06", "open": 79.48500061035156, "high": 79.51399993896484, "low": 79.01399993896484, "close": 76.51338195800781, "volume": 30013, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448907, "etf_id": 4, "date": "2023-09-07", "open": 78.95500183105469, "high": 79.0989990234375, "low": 78.66500091552734, "close": 76.3885498046875, "volume": 29675, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448908, "etf_id": 4, "date": "2023-09-08", "open": 79.05999755859375, "high": 79.25, "low": 78.77999877929688, "close": 76.6566390991211, "volume": 31427, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448909, "etf_id": 4, "date": "2023-09-11", "open": 79.18000030517578, "high": 79.44999694824219, "low": 78.93499755859375, "close": 76.5743637084961, "volume": 46513, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448910, "etf_id": 4, "date": "2023-09-12", "open": 79.33100128173828, "high": 79.4530029296875, "low": 79.0510025024414, "close": 76.57726287841797, "volume": 22479, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448911, "etf_id": 4, "date": "2023-09-13", "open": 78.92500305175781, "high": 79.19999694824219, "low": 78.76499938964844, "close": 76.64888000488281, "volume": 28556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448912, "etf_id": 4, "date": "2023-09-14", "open": 79.01499938964844, "high": 79.90599822998047, "low": 78.88999938964844, "close": 77.50408172607422, "volume": 44100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448913, "etf_id": 4, "date": "2023-09-15", "open": 80.23100280761719, "high": 80.30000305175781, "low": 79.1719970703125, "close": 76.9720687866211, "volume": 41864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448914, "etf_id": 4, "date": "2023-09-18", "open": 79.177001953125, "high": 79.23699951171875, "low": 78.84700012207031, "close": 76.77886199951172, "volume": 36818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448915, "etf_id": 4, "date": "2023-09-19", "open": 78.95999908447266, "high": 79.1259994506836, "low": 78.33999633789062, "close": 76.21285247802734, "volume": 49035, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448916, "etf_id": 4, "date": "2023-09-20", "open": 78.81199645996094, "high": 78.95999908447266, "low": 78.61000061035156, "close": 76.40508270263672, "volume": 30971, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448917, "etf_id": 4, "date": "2023-09-21", "open": 78.21700286865234, "high": 78.26399993896484, "low": 77.32499694824219, "close": 75.23421478271484, "volume": 77662, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448918, "etf_id": 4, "date": "2023-09-22", "open": 77.08599853515625, "high": 77.4469985961914, "low": 77, "close": 75.14488983154297, "volume": 47938, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448919, "etf_id": 4, "date": "2023-09-25", "open": 77.06999969482422, "high": 77.49400329589844, "low": 76.65599822998047, "close": 75.18760681152344, "volume": 67325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448920, "etf_id": 4, "date": "2023-09-26", "open": 77.28900146484375, "high": 77.31300354003906, "low": 76.66799926757812, "close": 74.49443054199219, "volume": 55787, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448921, "etf_id": 4, "date": "2023-09-27", "open": 76.84200286865234, "high": 77.25599670410156, "low": 76.80599975585938, "close": 74.6885986328125, "volume": 42540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448922, "etf_id": 4, "date": "2023-09-28", "open": 77.1780014038086, "high": 77.19999694824219, "low": 76.62999725341797, "close": 74.8089828491211, "volume": 67638, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448923, "etf_id": 4, "date": "2023-09-29", "open": 77.10900115966797, "high": 77.60900115966797, "low": 77.04100036621094, "close": 75.01383209228516, "volume": 46159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448924, "etf_id": 4, "date": "2023-10-02", "open": 77.20500183105469, "high": 77.5270004272461, "low": 76.90499877929688, "close": 75.21771240234375, "volume": 55367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448925, "etf_id": 4, "date": "2023-10-03", "open": 77.59700012207031, "high": 77.67400360107422, "low": 76.52300262451172, "close": 74.3147964477539, "volume": 96104, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448926, "etf_id": 4, "date": "2023-10-04", "open": 76.1969985961914, "high": 76.55000305175781, "low": 76.02999877929688, "close": 74.23228454589844, "volume": 56622, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448927, "etf_id": 4, "date": "2023-10-05", "open": 76.69599914550781, "high": 76.8499984741211, "low": 76.12000274658203, "close": 73.9856948852539, "volume": 42184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448928, "etf_id": 4, "date": "2023-10-06", "open": 76.49500274658203, "high": 76.6989974975586, "low": 76.04499816894531, "close": 74.44781494140625, "volume": 44836, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448929, "etf_id": 4, "date": "2023-10-09", "open": 76.9010009765625, "high": 77.29900360107422, "low": 76.7959976196289, "close": 75.00121307373047, "volume": 34468, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448930, "etf_id": 4, "date": "2023-10-10", "open": 77.83200073242188, "high": 78.2969970703125, "low": 77.58000183105469, "close": 75.97594451904297, "volume": 43637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448931, "etf_id": 4, "date": "2023-10-11", "open": 77.95500183105469, "high": 78.23400115966797, "low": 77.72599792480469, "close": 75.47305297851562, "volume": 45634, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448932, "etf_id": 4, "date": "2023-10-12", "open": 78.30000305175781, "high": 78.68900299072266, "low": 78.28600311279297, "close": 76.23519134521484, "volume": 23267, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448933, "etf_id": 4, "date": "2023-10-13", "open": 78.38999938964844, "high": 78.8290023803711, "low": 78.07499694824219, "close": 75.98954772949219, "volume": 30391, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448934, "etf_id": 4, "date": "2023-10-16", "open": 78.13200378417969, "high": 78.75399780273438, "low": 77.87000274658203, "close": 76.40994262695312, "volume": 30390, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448935, "etf_id": 4, "date": "2023-10-17", "open": 78.52400207519531, "high": 78.62000274658203, "low": 77.91999816894531, "close": 76.11090087890625, "volume": 37364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448936, "etf_id": 4, "date": "2023-10-18", "open": 78.16999816894531, "high": 78.37300109863281, "low": 77.99099731445312, "close": 75.77305603027344, "volume": 23436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448937, "etf_id": 4, "date": "2023-10-19", "open": 77.5, "high": 77.6719970703125, "low": 77.08999633789062, "close": 75.04295349121094, "volume": 28127, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448938, "etf_id": 4, "date": "2023-10-20", "open": 76.41300201416016, "high": 76.61699676513672, "low": 75.74500274658203, "close": 73.63616943359375, "volume": 55371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448939, "etf_id": 4, "date": "2023-10-23", "open": 75.79199981689453, "high": 75.84600067138672, "low": 74.96299743652344, "close": 73.31189727783203, "volume": 77765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448940, "etf_id": 4, "date": "2023-10-24", "open": 75.16200256347656, "high": 76.20999908447266, "low": 75.0719985961914, "close": 73.80316162109375, "volume": 47151, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448941, "etf_id": 4, "date": "2023-10-25", "open": 75.7300033569336, "high": 76.03600311279297, "low": 75.31999969482422, "close": 73.336181640625, "volume": 73625, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448942, "etf_id": 4, "date": "2023-10-26", "open": 74.73699951171875, "high": 75.15399932861328, "low": 74.66100311279297, "close": 72.69346618652344, "volume": 79320, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448943, "etf_id": 4, "date": "2023-10-27", "open": 74.62000274658203, "high": 74.76499938964844, "low": 74.06600189208984, "close": 72.01870727539062, "volume": 50257, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448944, "etf_id": 4, "date": "2023-10-30", "open": 74.41699981689453, "high": 74.49299621582031, "low": 73.80599975585938, "close": 72.03424072265625, "volume": 58694, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448945, "etf_id": 4, "date": "2023-10-31", "open": 74.2249984741211, "high": 74.91999816894531, "low": 74.18000030517578, "close": 72.70219421386719, "volume": 39851, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448946, "etf_id": 4, "date": "2023-11-01", "open": 75.13500213623047, "high": 75.94400024414062, "low": 75.01499938964844, "close": 73.62065124511719, "volume": 30236, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448947, "etf_id": 4, "date": "2023-11-02", "open": 76.04100036621094, "high": 76.86499786376953, "low": 75.93099975585938, "close": 74.62548065185547, "volume": 59611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448948, "etf_id": 4, "date": "2023-11-03", "open": 76.9800033569336, "high": 77.1989974975586, "low": 76.73899841308594, "close": 74.90412139892578, "volume": 36585, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448949, "etf_id": 4, "date": "2023-11-06", "open": 77.05699920654297, "high": 77.17900085449219, "low": 76.93000030517578, "close": 74.7711181640625, "volume": 43386, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448950, "etf_id": 4, "date": "2023-11-07", "open": 77.19000244140625, "high": 77.80000305175781, "low": 77.15699768066406, "close": 75.48954772949219, "volume": 28341, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448951, "etf_id": 4, "date": "2023-11-08", "open": 77.68499755859375, "high": 77.98600006103516, "low": 77.46600341796875, "close": 75.27207946777344, "volume": 37544, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448952, "etf_id": 4, "date": "2023-11-09", "open": 77.65499877929688, "high": 77.99500274658203, "low": 77.36299896240234, "close": 75.4361572265625, "volume": 37195, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448953, "etf_id": 4, "date": "2023-11-10", "open": 77.5, "high": 77.84500122070312, "low": 77.11199951171875, "close": 75.53519439697266, "volume": 33391, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448954, "etf_id": 4, "date": "2023-11-13", "open": 78.05500030517578, "high": 78.41999816894531, "low": 78.03800201416016, "close": 75.9604263305664, "volume": 55513, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448955, "etf_id": 4, "date": "2023-11-14", "open": 78.26000213623047, "high": 78.89399719238281, "low": 78.0199966430664, "close": 76.39730834960938, "volume": 47167, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448956, "etf_id": 4, "date": "2023-11-15", "open": 78.67500305175781, "high": 79.09200286865234, "low": 78.5999984741211, "close": 76.65265655517578, "volume": 52255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448957, "etf_id": 4, "date": "2023-11-16", "open": 78.80999755859375, "high": 78.86699676513672, "low": 78.37899780273438, "close": 76.18177032470703, "volume": 49634, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448958, "etf_id": 4, "date": "2023-11-17", "open": 79.0979995727539, "high": 79.17500305175781, "low": 78.46900177001953, "close": 76.30992889404297, "volume": 37560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448959, "etf_id": 4, "date": "2023-11-20", "open": 78.41899871826172, "high": 78.69499969482422, "low": 78.33000183105469, "close": 76.40217590332031, "volume": 32563, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448960, "etf_id": 4, "date": "2023-11-21", "open": 78.7300033569336, "high": 78.86900329589844, "low": 78.51499938964844, "close": 76.37303924560547, "volume": 31875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448961, "etf_id": 4, "date": "2023-11-22", "open": 78.9260025024414, "high": 79.69999694824219, "low": 78.9000015258789, "close": 77.28079986572266, "volume": 59288, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448962, "etf_id": 4, "date": "2023-11-23", "open": 79.32499694824219, "high": 79.5, "low": 79.18000030517578, "close": 77.09245300292969, "volume": 46594, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448963, "etf_id": 4, "date": "2023-11-24", "open": 79.31600189208984, "high": 79.44999694824219, "low": 79.02999877929688, "close": 76.81576538085938, "volume": 38003, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448964, "etf_id": 4, "date": "2023-11-27", "open": 78.91500091552734, "high": 79.1449966430664, "low": 78.8010025024414, "close": 76.8274154663086, "volume": 49528, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448965, "etf_id": 4, "date": "2023-11-28", "open": 78.88800048828125, "high": 78.92900085449219, "low": 78.48400115966797, "close": 76.59925079345703, "volume": 38569, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448966, "etf_id": 4, "date": "2023-11-29", "open": 78.83100128173828, "high": 79.36100006103516, "low": 78.75, "close": 76.59149932861328, "volume": 61968, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448967, "etf_id": 4, "date": "2023-11-30", "open": 79.03500366210938, "high": 79.44999694824219, "low": 78.98400115966797, "close": 76.90508270263672, "volume": 44375, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448968, "etf_id": 4, "date": "2023-12-01", "open": 79.61000061035156, "high": 80.06600189208984, "low": 79.5, "close": 77.72447967529297, "volume": 83581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448969, "etf_id": 4, "date": "2023-12-04", "open": 80.07499694824219, "high": 80.18800354003906, "low": 79.8550033569336, "close": 77.60506439208984, "volume": 68546, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448970, "etf_id": 4, "date": "2023-12-05", "open": 80.02300262451172, "high": 80.4800033569336, "low": 79.80000305175781, "close": 78.06719970703125, "volume": 59188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448971, "etf_id": 4, "date": "2023-12-06", "open": 80.61900329589844, "high": 80.83200073242188, "low": 80.41000366210938, "close": 78.06719970703125, "volume": 54615, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448972, "etf_id": 4, "date": "2023-12-07", "open": 80.21399688720703, "high": 80.73400115966797, "low": 80.11000061035156, "close": 78.2070083618164, "volume": 64425, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448973, "etf_id": 4, "date": "2023-12-08", "open": 80.6709976196289, "high": 81.22699737548828, "low": 80.55999755859375, "close": 78.65359497070312, "volume": 80045, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448974, "etf_id": 4, "date": "2023-12-11", "open": 81.27999877929688, "high": 81.56400299072266, "low": 81.06600189208984, "close": 79.05844116210938, "volume": 95425, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448975, "etf_id": 4, "date": "2023-12-12", "open": 81.5250015258789, "high": 81.59500122070312, "low": 81.24700164794922, "close": 79.16717529296875, "volume": 68991, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448976, "etf_id": 4, "date": "2023-12-13", "open": 81.90299987792969, "high": 82, "low": 81.75, "close": 79.48078155517578, "volume": 70287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448977, "etf_id": 4, "date": "2023-12-14", "open": 82.19999694824219, "high": 82.25900268554688, "low": 81.24199676513672, "close": 79.20026397705078, "volume": 83915, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448978, "etf_id": 4, "date": "2023-12-15", "open": 81.55500030517578, "high": 82.0479965209961, "low": 81.5, "close": 79.8517837524414, "volume": 53003, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448979, "etf_id": 4, "date": "2023-12-18", "open": 81.97000122070312, "high": 82.2750015258789, "low": 81.85199737548828, "close": 80.08551788330078, "volume": 69819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448980, "etf_id": 4, "date": "2023-12-19", "open": 82.19000244140625, "high": 82.25, "low": 81.95999908447266, "close": 80.05338287353516, "volume": 66221, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448981, "etf_id": 4, "date": "2023-12-20", "open": 82.33999633789062, "high": 82.51599884033203, "low": 82.16999816894531, "close": 80.30854797363281, "volume": 74465, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448982, "etf_id": 4, "date": "2023-12-21", "open": 81.80899810791016, "high": 81.95500183105469, "low": 81.44999694824219, "close": 79.47879791259766, "volume": 127002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448983, "etf_id": 4, "date": "2023-12-22", "open": 81.68299865722656, "high": 82.05400085449219, "low": 81.51200103759766, "close": 79.8050537109375, "volume": 123491, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448984, "etf_id": 4, "date": "2023-12-27", "open": 81.9800033569336, "high": 82, "low": 81.28500366210938, "close": 79.3590087890625, "volume": 147567, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448985, "etf_id": 4, "date": "2023-12-28", "open": 81.6780014038086, "high": 81.93399810791016, "low": 81.46600341796875, "close": 79.75537109375, "volume": 80214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448986, "etf_id": 4, "date": "2023-12-29", "open": 82.0510025024414, "high": 82.24099731445312, "low": 81.5510025024414, "close": 79.46710968017578, "volume": 54227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448987, "etf_id": 4, "date": "2024-01-02", "open": 82.18000030517578, "high": 82.23600006103516, "low": 81.8499984741211, "close": 79.89464569091797, "volume": 121875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448988, "etf_id": 4, "date": "2024-01-03", "open": 82.0250015258789, "high": 82.1719970703125, "low": 81.75499725341797, "close": 79.7222671508789, "volume": 91263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448989, "etf_id": 4, "date": "2024-01-04", "open": 81.71499633789062, "high": 81.75199890136719, "low": 81.37999725341797, "close": 79.55378723144531, "volume": 71463, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448990, "etf_id": 4, "date": "2024-01-05", "open": 81.30500030517578, "high": 81.5270004272461, "low": 81.10299682617188, "close": 79.31226348876953, "volume": 101075, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448991, "etf_id": 4, "date": "2024-01-08", "open": 81.35299682617188, "high": 81.61799621582031, "low": 81.13899993896484, "close": 79.40575408935547, "volume": 100018, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448992, "etf_id": 4, "date": "2024-01-09", "open": 82.24800109863281, "high": 82.4260025024414, "low": 81.94200134277344, "close": 80.22285461425781, "volume": 79513, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448993, "etf_id": 4, "date": "2024-01-10", "open": 82.46499633789062, "high": 82.6760025024414, "low": 82.30000305175781, "close": 80.27252197265625, "volume": 75737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448994, "etf_id": 4, "date": "2024-01-11", "open": 82.8489990234375, "high": 82.9729995727539, "low": 82.0999984741211, "close": 80.00469207763672, "volume": 88819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448995, "etf_id": 4, "date": "2024-01-12", "open": 82.44999694824219, "high": 82.91899871826172, "low": 82.37000274658203, "close": 80.48190307617188, "volume": 51017, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448996, "etf_id": 4, "date": "2024-01-15", "open": 82.8219985961914, "high": 82.86199951171875, "low": 82.65499877929688, "close": 80.54520416259766, "volume": 48138, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448997, "etf_id": 4, "date": "2024-01-16", "open": 82.63500213623047, "high": 83.28700256347656, "low": 82.56600189208984, "close": 81.02727508544922, "volume": 82648, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448998, "etf_id": 4, "date": "2024-01-17", "open": 82.69999694824219, "high": 82.90499877929688, "low": 82.53399658203125, "close": 80.73998260498047, "volume": 87510, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207448999, "etf_id": 4, "date": "2024-01-18", "open": 82.59500122070312, "high": 83.20099639892578, "low": 82.53500366210938, "close": 80.92695617675781, "volume": 64434, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449000, "etf_id": 4, "date": "2024-01-19", "open": 83.49199676513672, "high": 83.77799987792969, "low": 83.42500305175781, "close": 81.50057983398438, "volume": 63117, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449001, "etf_id": 4, "date": "2024-01-22", "open": 84.41999816894531, "high": 84.76100158691406, "low": 84.37999725341797, "close": 82.29332733154297, "volume": 94678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449002, "etf_id": 4, "date": "2024-01-23", "open": 84.40499877929688, "high": 84.98799896240234, "low": 84.302001953125, "close": 82.5650405883789, "volume": 74739, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449003, "etf_id": 4, "date": "2024-01-24", "open": 85.11000061035156, "high": 85.26100158691406, "low": 84.80599975585938, "close": 82.89517974853516, "volume": 113843, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449004, "etf_id": 4, "date": "2024-01-25", "open": 84.88500213623047, "high": 85.65299987792969, "low": 84.76000213623047, "close": 83.4162368774414, "volume": 72653, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449005, "etf_id": 4, "date": "2024-01-26", "open": 85.44000244140625, "high": 85.63999938964844, "low": 85.22000122070312, "close": 83.31006622314453, "volume": 43601, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449006, "etf_id": 4, "date": "2024-01-29", "open": 85.5999984741211, "high": 85.98400115966797, "low": 85.54399871826172, "close": 83.60904693603516, "volume": 86297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449007, "etf_id": 4, "date": "2024-01-30", "open": 86.2300033569336, "high": 86.37999725341797, "low": 85.96199798583984, "close": 83.90998840332031, "volume": 69021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449008, "etf_id": 4, "date": "2024-01-31", "open": 86.08100128173828, "high": 86.13899993896484, "low": 85.15599822998047, "close": 83.16983032226562, "volume": 101575, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449009, "etf_id": 4, "date": "2024-02-01", "open": 85.43499755859375, "high": 85.53500366210938, "low": 84.9000015258789, "close": 82.83383178710938, "volume": 101214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449010, "etf_id": 4, "date": "2024-02-02", "open": 85.93499755859375, "high": 86.91400146484375, "low": 85.78700256347656, "close": 84.64429473876953, "volume": 105554, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449011, "etf_id": 4, "date": "2024-02-05", "open": 87.01300048828125, "high": 87.4540023803711, "low": 86.9530029296875, "close": 84.93742370605469, "volume": 84446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449012, "etf_id": 4, "date": "2024-02-06", "open": 87.28500366210938, "high": 87.5510025024414, "low": 87.12699890136719, "close": 85.00559997558594, "volume": 68043, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449013, "etf_id": 4, "date": "2024-02-07", "open": 87.2249984741211, "high": 87.98300170898438, "low": 87.19000244140625, "close": 85.5383071899414, "volume": 87605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449014, "etf_id": 4, "date": "2024-02-08", "open": 87.91100311279297, "high": 88.14800262451172, "low": 87.80000305175781, "close": 85.65322875976562, "volume": 70846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449015, "etf_id": 4, "date": "2024-02-09", "open": 88.0199966430664, "high": 88.3219985961914, "low": 87.97100067138672, "close": 85.83241271972656, "volume": 71320, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449016, "etf_id": 4, "date": "2024-02-12", "open": 88.2699966430664, "high": 88.84500122070312, "low": 88.24600219726562, "close": 86.52486419677734, "volume": 73283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449017, "etf_id": 4, "date": "2024-02-13", "open": 88.42500305175781, "high": 88.46700286865234, "low": 87.58599853515625, "close": 85.6581039428711, "volume": 109768, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449018, "etf_id": 4, "date": "2024-02-14", "open": 87.98899841308594, "high": 88.34500122070312, "low": 87.83000183105469, "close": 85.61622619628906, "volume": 67669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449019, "etf_id": 4, "date": "2024-02-15", "open": 88.61499786376953, "high": 88.66999816894531, "low": 88.13800048828125, "close": 86.04084014892578, "volume": 57155, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449020, "etf_id": 4, "date": "2024-02-16", "open": 88.75, "high": 88.92400360107422, "low": 88.24600219726562, "close": 86.30281066894531, "volume": 75500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449021, "etf_id": 4, "date": "2024-02-19", "open": 88.17500305175781, "high": 88.41400146484375, "low": 88.05000305175781, "close": 85.9843521118164, "volume": 91191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449022, "etf_id": 4, "date": "2024-02-20", "open": 88.03900146484375, "high": 88.09300231933594, "low": 87.11000061035156, "close": 85.01728057861328, "volume": 67368, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449023, "etf_id": 4, "date": "2024-02-21", "open": 87.29000091552734, "high": 87.3499984741211, "low": 87.06999969482422, "close": 84.91891479492188, "volume": 58406, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449024, "etf_id": 4, "date": "2024-02-22", "open": 88.0270004272461, "high": 88.90499877929688, "low": 87.91300201416016, "close": 86.58331298828125, "volume": 69310, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449025, "etf_id": 4, "date": "2024-02-23", "open": 89.16799926757812, "high": 89.65299987792969, "low": 89.0510025024414, "close": 86.98746490478516, "volume": 76631, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449026, "etf_id": 4, "date": "2024-02-26", "open": 89.13500213623047, "high": 89.21700286865234, "low": 88.88200378417969, "close": 86.6446533203125, "volume": 71982, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449027, "etf_id": 4, "date": "2024-02-27", "open": 88.70500183105469, "high": 88.91200256347656, "low": 88.51300048828125, "close": 86.34274291992188, "volume": 76017, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449028, "etf_id": 4, "date": "2024-02-28", "open": 88.99500274658203, "high": 89.0780029296875, "low": 88.66999816894531, "close": 86.60472106933594, "volume": 56519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449029, "etf_id": 4, "date": "2024-02-29", "open": 88.74500274658203, "high": 89.33399963378906, "low": 88.45999908447266, "close": 86.83650970458984, "volume": 85293, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449030, "etf_id": 4, "date": "2024-03-01", "open": 89.63999938964844, "high": 89.80000305175781, "low": 89.26300048828125, "close": 87.35267639160156, "volume": 77791, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449031, "etf_id": 4, "date": "2024-03-04", "open": 89.83200073242188, "high": 89.95999908447266, "low": 89.68099975585938, "close": 87.39649200439453, "volume": 88761, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449032, "etf_id": 4, "date": "2024-03-05", "open": 89.65299987792969, "high": 89.66200256347656, "low": 88.75, "close": 86.64950561523438, "volume": 69258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449033, "etf_id": 4, "date": "2024-03-06", "open": 88.94499969482422, "high": 89.25, "low": 88.83599853515625, "close": 86.7683334350586, "volume": 57371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449034, "etf_id": 4, "date": "2024-03-07", "open": 88.77999877929688, "high": 89.64199829101562, "low": 88.64800262451172, "close": 87.10432434082031, "volume": 66679, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449035, "etf_id": 4, "date": "2024-03-08", "open": 89.63999938964844, "high": 89.9990005493164, "low": 89.3499984741211, "close": 87.18222045898438, "volume": 77656, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449036, "etf_id": 4, "date": "2024-03-11", "open": 88.8499984741211, "high": 88.94300079345703, "low": 88.52799987792969, "close": 86.57841491699219, "volume": 64414, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449037, "etf_id": 4, "date": "2024-03-12", "open": 89.33000183105469, "high": 90.00199890136719, "low": 88.96299743652344, "close": 87.40621948242188, "volume": 60259, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.581Z" }, { "id": 207449038, "etf_id": 4, "date": "2024-03-13", "open": 89.99600219726562, "high": 90.02100372314453, "low": 89.62000274658203, "close": 87.3906478881836, "volume": 71212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449039, "etf_id": 4, "date": "2024-03-14", "open": 89.70500183105469, "high": 89.8499984741211, "low": 89.2229995727539, "close": 87.27183532714844, "volume": 59357, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449040, "etf_id": 4, "date": "2024-03-15", "open": 89.65499877929688, "high": 89.86799621582031, "low": 88.9000015258789, "close": 86.88571166992188, "volume": 84136, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449041, "etf_id": 4, "date": "2024-03-18", "open": 89.28800201416016, "high": 90, "low": 89.16200256347656, "close": 87.83526611328125, "volume": 53955, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449042, "etf_id": 4, "date": "2024-03-19", "open": 89.83300018310547, "high": 90.072998046875, "low": 89.44999694824219, "close": 87.9935302734375, "volume": 41343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449043, "etf_id": 4, "date": "2024-03-20", "open": 90.2509994506836, "high": 90.56199645996094, "low": 90.23600006103516, "close": 88.26412963867188, "volume": 36521, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449044, "etf_id": 4, "date": "2024-03-21", "open": 91.08200073242188, "high": 91.76499938964844, "low": 90.90899658203125, "close": 89.61619567871094, "volume": 73031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449045, "etf_id": 4, "date": "2024-03-22", "open": 91.7699966430664, "high": 91.98799896240234, "low": 91.5510025024414, "close": 89.60640716552734, "volume": 61061, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449046, "etf_id": 4, "date": "2024-03-25", "open": 91.62699890136719, "high": 91.72100067138672, "low": 91.19000244140625, "close": 89.26351165771484, "volume": 82310, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449047, "etf_id": 4, "date": "2024-03-26", "open": 91.41400146484375, "high": 91.5999984741211, "low": 91.22000122070312, "close": 89.41200256347656, "volume": 59921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449048, "etf_id": 4, "date": "2024-03-27", "open": 91.4520034790039, "high": 91.77999877929688, "low": 91.30000305175781, "close": 89.3612060546875, "volume": 71659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449049, "etf_id": 4, "date": "2024-03-28", "open": 92.08000183105469, "high": 92.27799987792969, "low": 91.98100280761719, "close": 89.99034118652344, "volume": 58145, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449050, "etf_id": 4, "date": "2024-04-02", "open": 92.52100372314453, "high": 92.5989990234375, "low": 91.177001953125, "close": 89.33580780029297, "volume": 126549, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449051, "etf_id": 4, "date": "2024-04-03", "open": 91.52400207519531, "high": 91.62300109863281, "low": 91.21299743652344, "close": 89.3719482421875, "volume": 59374, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449052, "etf_id": 4, "date": "2024-04-04", "open": 91.38300323486328, "high": 91.65499877929688, "low": 91.24500274658203, "close": 89.39051818847656, "volume": 52373, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449053, "etf_id": 4, "date": "2024-04-05", "open": 90.25499725341797, "high": 91.1050033569336, "low": 90.12000274658203, "close": 88.78190612792969, "volume": 117658, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449054, "etf_id": 4, "date": "2024-04-08", "open": 90.9260025024414, "high": 91.2490005493164, "low": 90.80000305175781, "close": 88.85810852050781, "volume": 127886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449055, "etf_id": 4, "date": "2024-04-09", "open": 90.91400146484375, "high": 91.0250015258789, "low": 90.08999633789062, "close": 88.3080825805664, "volume": 75351, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449056, "etf_id": 4, "date": "2024-04-10", "open": 91.08000183105469, "high": 91.20999908447266, "low": 90.26200103759766, "close": 88.88643646240234, "volume": 101339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449057, "etf_id": 4, "date": "2024-04-11", "open": 91.1449966430664, "high": 91.35199737548828, "low": 90.69999694824219, "close": 89.17948913574219, "volume": 79132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449058, "etf_id": 4, "date": "2024-04-12", "open": 92.28600311279297, "high": 92.37799835205078, "low": 91.63200378417969, "close": 89.6708984375, "volume": 81806, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449059, "etf_id": 4, "date": "2024-04-15", "open": 91.6510009765625, "high": 92.09700012207031, "low": 91.35700225830078, "close": 89.47452545166016, "volume": 112898, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449060, "etf_id": 4, "date": "2024-04-16", "open": 90.25499725341797, "high": 90.46399688720703, "low": 89.88300323486328, "close": 88.15373992919922, "volume": 97777, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449061, "etf_id": 4, "date": "2024-04-17", "open": 90.01799774169922, "high": 90.44999694824219, "low": 89.63300323486328, "close": 87.56369018554688, "volume": 70516, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449062, "etf_id": 4, "date": "2024-04-18", "open": 89.48899841308594, "high": 89.89600372314453, "low": 89.197998046875, "close": 87.72389221191406, "volume": 65908, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449063, "etf_id": 4, "date": "2024-04-19", "open": 88.73699951171875, "high": 89.19599914550781, "low": 88.6500015258789, "close": 86.7059555053711, "volume": 133985, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449064, "etf_id": 4, "date": "2024-04-22", "open": 88.76000213623047, "high": 89.12899780273438, "low": 88.55000305175781, "close": 86.65221405029297, "volume": 100230, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449065, "etf_id": 4, "date": "2024-04-23", "open": 89.29100036621094, "high": 89.83499908447266, "low": 88.9000015258789, "close": 87.645751953125, "volume": 73419, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449066, "etf_id": 4, "date": "2024-04-24", "open": 90.16699981689453, "high": 90.24800109863281, "low": 89.69999694824219, "close": 87.7248764038086, "volume": 57123, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449067, "etf_id": 4, "date": "2024-04-25", "open": 89.20099639892578, "high": 89.27100372314453, "low": 88.4010009765625, "close": 86.57506561279297, "volume": 85685, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449068, "etf_id": 4, "date": "2024-04-26", "open": 89.94100189208984, "high": 90.70999908447266, "low": 89.66799926757812, "close": 88.37550354003906, "volume": 66665, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449069, "etf_id": 4, "date": "2024-04-29", "open": 90.46800231933594, "high": 90.83200073242188, "low": 90.30000305175781, "close": 88.29637145996094, "volume": 68297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449070, "etf_id": 4, "date": "2024-04-30", "open": 90.53099822998047, "high": 90.61399841308594, "low": 90.07599639892578, "close": 88.10588073730469, "volume": 57921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449071, "etf_id": 4, "date": "2024-05-02", "open": 89.20999908447266, "high": 89.68900299072266, "low": 88.93499755859375, "close": 87.15826416015625, "volume": 81566, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449072, "etf_id": 4, "date": "2024-05-03", "open": 89.73500061035156, "high": 90.45600128173828, "low": 89.58000183105469, "close": 88.0120849609375, "volume": 82308, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449073, "etf_id": 4, "date": "2024-05-06", "open": 90.4749984741211, "high": 90.76499938964844, "low": 90.35600280761719, "close": 88.62950897216797, "volume": 39717, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449074, "etf_id": 4, "date": "2024-05-07", "open": 91.25800323486328, "high": 91.43800354003906, "low": 91.17500305175781, "close": 89.2918472290039, "volume": 51344, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449075, "etf_id": 4, "date": "2024-05-08", "open": 91.58100128173828, "high": 91.66200256347656, "low": 91.12999725341797, "close": 89.40320587158203, "volume": 31514, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449076, "etf_id": 4, "date": "2024-05-09", "open": 91.48600006103516, "high": 91.6500015258789, "low": 91.30000305175781, "close": 89.51068115234375, "volume": 60562, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449077, "etf_id": 4, "date": "2024-05-10", "open": 91.94200134277344, "high": 92.12999725341797, "low": 91.83200073242188, "close": 89.78713989257812, "volume": 35004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449078, "etf_id": 4, "date": "2024-05-13", "open": 92.04100036621094, "high": 92.08100128173828, "low": 91.7020034790039, "close": 89.65721130371094, "volume": 36607, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449079, "etf_id": 4, "date": "2024-05-14", "open": 91.80000305175781, "high": 91.9489974975586, "low": 91.44999694824219, "close": 89.52728271484375, "volume": 74998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449080, "etf_id": 4, "date": "2024-05-15", "open": 91.93699645996094, "high": 92.4000015258789, "low": 91.80999755859375, "close": 90.22088623046875, "volume": 42967, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449081, "etf_id": 4, "date": "2024-05-16", "open": 92.71199798583984, "high": 92.96299743652344, "low": 92.6709976196289, "close": 90.75525665283203, "volume": 51413, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449082, "etf_id": 4, "date": "2024-05-17", "open": 92.59600067138672, "high": 92.82099914550781, "low": 92.38500213623047, "close": 90.36351776123047, "volume": 37817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449083, "etf_id": 4, "date": "2024-05-20", "open": 92.63300323486328, "high": 93.02899932861328, "low": 92.60299682617188, "close": 90.88129425048828, "volume": 60320, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449084, "etf_id": 4, "date": "2024-05-21", "open": 92.79199981689453, "high": 92.9489974975586, "low": 92.63099670410156, "close": 90.7718734741211, "volume": 44320, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449085, "etf_id": 4, "date": "2024-05-22", "open": 92.9749984741211, "high": 93.24600219726562, "low": 92.96199798583984, "close": 91.02586364746094, "volume": 46523, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449086, "etf_id": 4, "date": "2024-05-23", "open": 93.56199645996094, "high": 93.697998046875, "low": 92.87999725341797, "close": 91.07178497314453, "volume": 54002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449087, "etf_id": 4, "date": "2024-05-24", "open": 92.52799987792969, "high": 92.9010009765625, "low": 92.37000274658203, "close": 90.69175720214844, "volume": 75417, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449088, "etf_id": 4, "date": "2024-05-27", "open": 92.76799774169922, "high": 92.8759994506836, "low": 92.5999984741211, "close": 90.72887420654297, "volume": 54965, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449089, "etf_id": 4, "date": "2024-05-28", "open": 92.78600311279297, "high": 92.96199798583984, "low": 92.56099700927734, "close": 90.49540710449219, "volume": 55277, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449090, "etf_id": 4, "date": "2024-05-29", "open": 92.51599884033203, "high": 92.67900085449219, "low": 92.15799713134766, "close": 90.47781372070312, "volume": 36358, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449091, "etf_id": 4, "date": "2024-05-30", "open": 92.14099884033203, "high": 92.27799987792969, "low": 91.75, "close": 89.79495239257812, "volume": 60561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449092, "etf_id": 4, "date": "2024-05-31", "open": 91.76699829101562, "high": 91.80699920654297, "low": 91.08000183105469, "close": 89.0554428100586, "volume": 122645, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449093, "etf_id": 4, "date": "2024-06-03", "open": 92.6240005493164, "high": 92.75199890136719, "low": 91.86399841308594, "close": 89.74317932128906, "volume": 184993, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449094, "etf_id": 4, "date": "2024-06-04", "open": 91.91200256347656, "high": 92.25700378417969, "low": 91.6500015258789, "close": 89.69629669189453, "volume": 61430, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449095, "etf_id": 4, "date": "2024-06-05", "open": 92.46399688720703, "high": 93.12000274658203, "low": 92.4010009765625, "close": 90.91645812988281, "volume": 115240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449096, "etf_id": 4, "date": "2024-06-06", "open": 93.44400024414062, "high": 93.69000244140625, "low": 93.30699920654297, "close": 91.25250244140625, "volume": 54221, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449097, "etf_id": 4, "date": "2024-06-07", "open": 93.47100067138672, "high": 94.30000305175781, "low": 93.2020034790039, "close": 91.95980072021484, "volume": 54104, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449098, "etf_id": 4, "date": "2024-06-10", "open": 94.31199645996094, "high": 94.58999633789062, "low": 94.12000274658203, "close": 92.40624237060547, "volume": 49384, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449099, "etf_id": 4, "date": "2024-06-11", "open": 94.58200073242188, "high": 94.83999633789062, "low": 94.34600067138672, "close": 92.61336517333984, "volume": 75447, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449100, "etf_id": 4, "date": "2024-06-12", "open": 95.12100219726562, "high": 95.44000244140625, "low": 94.88800048828125, "close": 92.98654174804688, "volume": 68015, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449101, "etf_id": 4, "date": "2024-06-13", "open": 95.32099914550781, "high": 95.50299835205078, "low": 95.06300354003906, "close": 93.50627899169922, "volume": 50956, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449102, "etf_id": 4, "date": "2024-06-14", "open": 95.95999908447266, "high": 96.3499984741211, "low": 95.56999969482422, "close": 94.00675201416016, "volume": 50188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449103, "etf_id": 4, "date": "2024-06-17", "open": 96.29499816894531, "high": 96.3499984741211, "low": 95.87000274658203, "close": 94.1977310180664, "volume": 51108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449104, "etf_id": 4, "date": "2024-06-18", "open": 96.69499969482422, "high": 96.91500091552734, "low": 96.48300170898438, "close": 94.6355209350586, "volume": 66121, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449105, "etf_id": 4, "date": "2024-06-19", "open": 96.96099853515625, "high": 97.01499938964844, "low": 96.7699966430664, "close": 94.88135528564453, "volume": 37911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449106, "etf_id": 4, "date": "2024-06-20", "open": 97.24700164794922, "high": 97.5, "low": 96.91500091552734, "close": 95.21826171875, "volume": 68452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449107, "etf_id": 4, "date": "2024-06-21", "open": 96.94100189208984, "high": 97.18000030517578, "low": 96.72000122070312, "close": 94.97929382324219, "volume": 54657, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449108, "etf_id": 4, "date": "2024-06-24", "open": 96.84200286865234, "high": 96.91999816894531, "low": 96.36499786376953, "close": 94.88429260253906, "volume": 51977, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449109, "etf_id": 4, "date": "2024-06-25", "open": 96.31700134277344, "high": 96.85700225830078, "low": 96.19999694824219, "close": 94.68155670166016, "volume": 52550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449110, "etf_id": 4, "date": "2024-06-26", "open": 97.07599639892578, "high": 97.27200317382812, "low": 96.76000213623047, "close": 94.89994812011719, "volume": 49436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449111, "etf_id": 4, "date": "2024-06-27", "open": 96.98899841308594, "high": 97.16500091552734, "low": 96.77999877929688, "close": 94.89309692382812, "volume": 49788, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449112, "etf_id": 4, "date": "2024-06-28", "open": 97.43299865722656, "high": 97.85800170898438, "low": 97.19499969482422, "close": 95.3396987915039, "volume": 64283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449113, "etf_id": 4, "date": "2024-07-01", "open": 96.47699737548828, "high": 96.65799713134766, "low": 96.0459976196289, "close": 94.57086944580078, "volume": 99364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449114, "etf_id": 4, "date": "2024-07-02", "open": 96.47599792480469, "high": 96.85800170898438, "low": 96.26000213623047, "close": 94.86177062988281, "volume": 52173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449115, "etf_id": 4, "date": "2024-07-03", "open": 97.13999938964844, "high": 97.1989974975586, "low": 96.55000305175781, "close": 94.8882064819336, "volume": 75397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449116, "etf_id": 4, "date": "2024-07-04", "open": 97.22599792480469, "high": 97.30699920654297, "low": 97, "close": 95.03804779052734, "volume": 31154, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449117, "etf_id": 4, "date": "2024-07-05", "open": 97.13500213623047, "high": 97.2239990234375, "low": 96.85700225830078, "close": 95.14774322509766, "volume": 62367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449118, "etf_id": 4, "date": "2024-07-08", "open": 97.38600158691406, "high": 97.63300323486328, "low": 97.28600311279297, "close": 95.51696014404297, "volume": 58852, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449119, "etf_id": 4, "date": "2024-07-09", "open": 97.70999908447266, "high": 97.94000244140625, "low": 97.68599700927734, "close": 95.83918762207031, "volume": 40029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449120, "etf_id": 4, "date": "2024-07-10", "open": 97.76599884033203, "high": 98.03299713134766, "low": 97.75, "close": 95.96847534179688, "volume": 51611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449121, "etf_id": 4, "date": "2024-07-11", "open": 98.58300018310547, "high": 98.61100006103516, "low": 97.5719985961914, "close": 95.57768249511719, "volume": 67258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449122, "etf_id": 4, "date": "2024-07-12", "open": 97.59100341796875, "high": 97.98899841308594, "low": 97.15299987792969, "close": 95.9449691772461, "volume": 41740, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449123, "etf_id": 4, "date": "2024-07-15", "open": 98.06600189208984, "high": 98.44999694824219, "low": 97.88999938964844, "close": 96.19470977783203, "volume": 78632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449124, "etf_id": 4, "date": "2024-07-16", "open": 98.12000274658203, "high": 98.68199920654297, "low": 97.83699798583984, "close": 96.39450073242188, "volume": 55604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449125, "etf_id": 4, "date": "2024-07-17", "open": 98.12899780273438, "high": 98.12899780273438, "low": 97.06999969482422, "close": 95.1800537109375, "volume": 85433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449126, "etf_id": 4, "date": "2024-07-18", "open": 97.33899688720703, "high": 97.6240005493164, "low": 96.5999984741211, "close": 94.60906982421875, "volume": 68150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449127, "etf_id": 4, "date": "2024-07-19", "open": 96.53800201416016, "high": 96.83300018310547, "low": 96.0989990234375, "close": 94.11839294433594, "volume": 60447, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449128, "etf_id": 4, "date": "2024-07-22", "open": 96.197998046875, "high": 96.92500305175781, "low": 96.13200378417969, "close": 94.45433044433594, "volume": 77608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449129, "etf_id": 4, "date": "2024-07-23", "open": 96.7750015258789, "high": 97.58399963378906, "low": 96.6729965209961, "close": 95.53949737548828, "volume": 68595, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449130, "etf_id": 4, "date": "2024-07-24", "open": 96.49500274658203, "high": 96.69100189208984, "low": 95.38300323486328, "close": 93.54643249511719, "volume": 84380, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449131, "etf_id": 4, "date": "2024-07-25", "open": 95.23300170898438, "high": 95.41000366210938, "low": 94.3499984741211, "close": 93.2301025390625, "volume": 128669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449132, "etf_id": 4, "date": "2024-07-26", "open": 94.8499984741211, "high": 95.4229965209961, "low": 94.75800323486328, "close": 93.2369384765625, "volume": 88216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449133, "etf_id": 4, "date": "2024-07-29", "open": 95.83100128173828, "high": 96.35700225830078, "low": 95.47799682617188, "close": 93.51020050048828, "volume": 68021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449134, "etf_id": 4, "date": "2024-07-30", "open": 95.8759994506836, "high": 96.29299926757812, "low": 95.3239974975586, "close": 93.43870544433594, "volume": 61303, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449135, "etf_id": 4, "date": "2024-07-31", "open": 96.06500244140625, "high": 96.9010009765625, "low": 95.99299621582031, "close": 94.90387725830078, "volume": 45814, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449136, "etf_id": 4, "date": "2024-08-01", "open": 97.20600128173828, "high": 97.76799774169922, "low": 96.30000305175781, "close": 94.31526184082031, "volume": 57081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449137, "etf_id": 4, "date": "2024-08-02", "open": 94.8270034790039, "high": 94.8740005493164, "low": 92.0999984741211, "close": 90.45254516601562, "volume": 140357, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449138, "etf_id": 4, "date": "2024-08-05", "open": 90.35299682617188, "high": 90.76000213623047, "low": 88, "close": 88.39386749267578, "volume": 333613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449139, "etf_id": 4, "date": "2024-08-06", "open": 90.9469985961914, "high": 91.677001953125, "low": 90.13800048828125, "close": 89.32429504394531, "volume": 202008, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449140, "etf_id": 4, "date": "2024-08-07", "open": 91.46900177001953, "high": 92.625, "low": 91.2300033569336, "close": 90.29975891113281, "volume": 186384, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449141, "etf_id": 4, "date": "2024-08-08", "open": 90.08799743652344, "high": 92.25700378417969, "low": 89.80000305175781, "close": 90.19791412353516, "volume": 112319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449142, "etf_id": 4, "date": "2024-08-09", "open": 92.33499908447266, "high": 92.93099975585938, "low": 92.05999755859375, "close": 90.63568115234375, "volume": 98471, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449143, "etf_id": 4, "date": "2024-08-12", "open": 92.875, "high": 93.19499969482422, "low": 92.44999694824219, "close": 90.81588745117188, "volume": 90020, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449144, "etf_id": 4, "date": "2024-08-13", "open": 93.1240005493164, "high": 93.5999984741211, "low": 92.86000061035156, "close": 91.65132141113281, "volume": 54849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449145, "etf_id": 4, "date": "2024-08-14", "open": 93.80000305175781, "high": 93.81500244140625, "low": 93.06800079345703, "close": 91.86384582519531, "volume": 54881, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449146, "etf_id": 4, "date": "2024-08-15", "open": 94.13200378417969, "high": 95.59700012207031, "low": 93.93699645996094, "close": 93.53958892822266, "volume": 67916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449147, "etf_id": 4, "date": "2024-08-16", "open": 96.02999877929688, "high": 96.04199981689453, "low": 95.23600006103516, "close": 93.62478637695312, "volume": 47900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449148, "etf_id": 4, "date": "2024-08-19", "open": 95.43099975585938, "high": 95.75199890136719, "low": 95.25, "close": 93.73448181152344, "volume": 60671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449149, "etf_id": 4, "date": "2024-08-20", "open": 96.1510009765625, "high": 96.29100036621094, "low": 95.50399780273438, "close": 93.63948059082031, "volume": 131917, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449150, "etf_id": 4, "date": "2024-08-21", "open": 95.60700225830078, "high": 96.13500213623047, "low": 95.46900177001953, "close": 93.62969207763672, "volume": 51642, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449151, "etf_id": 4, "date": "2024-08-22", "open": 95.71800231933594, "high": 96.36499786376953, "low": 95.61499786376953, "close": 93.80303955078125, "volume": 41510, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449152, "etf_id": 4, "date": "2024-08-23", "open": 95.43199920654297, "high": 96.08300018310547, "low": 95.00299835205078, "close": 93.52194213867188, "volume": 92041, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449153, "etf_id": 4, "date": "2024-08-26", "open": 95.61799621582031, "high": 96.15799713134766, "low": 95.36499786376953, "close": 93.50236511230469, "volume": 57284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449154, "etf_id": 4, "date": "2024-08-27", "open": 95.58100128173828, "high": 95.7490005493164, "low": 95.18000030517578, "close": 93.53370666503906, "volume": 49209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449155, "etf_id": 4, "date": "2024-08-28", "open": 95.81400299072266, "high": 96.18000030517578, "low": 95.32499694824219, "close": 93.43185424804688, "volume": 44448, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449156, "etf_id": 4, "date": "2024-08-29", "open": 95.4000015258789, "high": 96.77899932861328, "low": 95.4000015258789, "close": 94.53073120117188, "volume": 47177, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449157, "etf_id": 4, "date": "2024-08-30", "open": 96.07599639892578, "high": 96.60199737548828, "low": 96.03500366210938, "close": 94.117431640625, "volume": 49045, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449158, "etf_id": 4, "date": "2024-09-02", "open": 96.76399993896484, "high": 97.04100036621094, "low": 96.5530014038086, "close": 94.92738342285156, "volume": 50055, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449159, "etf_id": 4, "date": "2024-09-03", "open": 96.99400329589844, "high": 97.05000305175781, "low": 95.5979995727539, "close": 93.92938232421875, "volume": 64686, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449160, "etf_id": 4, "date": "2024-09-04", "open": 94.5469970703125, "high": 95.10600280761719, "low": 94.44999694824219, "close": 92.79426574707031, "volume": 88439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449161, "etf_id": 4, "date": "2024-09-05", "open": 94.4749984741211, "high": 95.0479965209961, "low": 93.98400115966797, "close": 92.14688110351562, "volume": 60323, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449162, "etf_id": 4, "date": "2024-09-06", "open": 93.70899963378906, "high": 94.625, "low": 92.69999694824219, "close": 91.01177978515625, "volume": 109911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449163, "etf_id": 4, "date": "2024-09-09", "open": 93.39600372314453, "high": 94.12000274658203, "low": 93.35700225830078, "close": 91.99411010742188, "volume": 72328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449164, "etf_id": 4, "date": "2024-09-10", "open": 93.95099639892578, "high": 94.66999816894531, "low": 93.91799926757812, "close": 92.4818344116211, "volume": 66021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449165, "etf_id": 4, "date": "2024-09-11", "open": 94.2760009765625, "high": 94.80000305175781, "low": 93.29499816894531, "close": 91.79822540283203, "volume": 73834, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449166, "etf_id": 4, "date": "2024-09-12", "open": 95.75, "high": 95.87999725341797, "low": 95.01000213623047, "close": 93.7326431274414, "volume": 51957, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449167, "etf_id": 4, "date": "2024-09-13", "open": 95.83499908447266, "high": 96.19999694824219, "low": 95.60700225830078, "close": 94.44956970214844, "volume": 79995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449168, "etf_id": 4, "date": "2024-09-16", "open": 95.86799621582031, "high": 96, "low": 95.44000244140625, "close": 93.99681854248047, "volume": 52296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449169, "etf_id": 4, "date": "2024-09-17", "open": 96.0479965209961, "high": 96.61199951171875, "low": 96.00499725341797, "close": 94.67741394042969, "volume": 46556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449170, "etf_id": 4, "date": "2024-09-18", "open": 96.22799682617188, "high": 96.24199676513672, "low": 95.81800079345703, "close": 94.2619857788086, "volume": 36689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449171, "etf_id": 4, "date": "2024-09-19", "open": 96.6520004272461, "high": 97.46900177001953, "low": 96.5270004272461, "close": 95.40120697021484, "volume": 77679, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449172, "etf_id": 4, "date": "2024-09-20", "open": 96.81300354003906, "high": 97.0009994506836, "low": 96.52999877929688, "close": 95.02803039550781, "volume": 56590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449173, "etf_id": 4, "date": "2024-09-23", "open": 96.94200134277344, "high": 97.58300018310547, "low": 96.90299987792969, "close": 95.63690948486328, "volume": 68696, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449174, "etf_id": 4, "date": "2024-09-24", "open": 97.66999816894531, "high": 97.72899627685547, "low": 96.84300231933594, "close": 95.53477478027344, "volume": 78479, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449175, "etf_id": 4, "date": "2024-09-25", "open": 96.86299896240234, "high": 97.38899993896484, "low": 96.80999755859375, "close": 95.59565734863281, "volume": 71208, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449176, "etf_id": 4, "date": "2024-09-26", "open": 97.95999908447266, "high": 98.2969970703125, "low": 97.20999908447266, "close": 95.48076629638672, "volume": 113692, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449177, "etf_id": 4, "date": "2024-09-27", "open": 97.72599792480469, "high": 97.8479995727539, "low": 97.38800048828125, "close": 95.86966705322266, "volume": 58514, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449178, "etf_id": 4, "date": "2024-09-30", "open": 97.31300354003906, "high": 97.54900360107422, "low": 96.78099822998047, "close": 95.77440643310547, "volume": 92631, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449179, "etf_id": 4, "date": "2024-10-01", "open": 98.07599639892578, "high": 98.58799743652344, "low": 97.29499816894531, "close": 96.00126647949219, "volume": 99727, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449180, "etf_id": 4, "date": "2024-10-02", "open": 97.62100219726562, "high": 98.19999694824219, "low": 97.31800079345703, "close": 96.39312744140625, "volume": 86307, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449181, "etf_id": 4, "date": "2024-10-03", "open": 97.93299865722656, "high": 98.28600311279297, "low": 97.55999755859375, "close": 96.4029541015625, "volume": 64781, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449182, "etf_id": 4, "date": "2024-10-04", "open": 97.93000030517578, "high": 99.49400329589844, "low": 97.9000015258789, "close": 96.88809967041016, "volume": 101029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449183, "etf_id": 4, "date": "2024-10-07", "open": 99.22000122070312, "high": 99.29499816894531, "low": 98.80400085449219, "close": 97.2986068725586, "volume": 81007, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449184, "etf_id": 4, "date": "2024-10-08", "open": 98.28500366210938, "high": 99.30000305175781, "low": 98.22599792480469, "close": 97.4842300415039, "volume": 84704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449185, "etf_id": 4, "date": "2024-10-09", "open": 99.26300048828125, "high": 100.06900024414062, "low": 99.1510009765625, "close": 98.27677154541016, "volume": 66356, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449186, "etf_id": 4, "date": "2024-10-10", "open": 100.37799835205078, "high": 100.44999694824219, "low": 99.9520034790039, "close": 98.58416748046875, "volume": 72912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449187, "etf_id": 4, "date": "2024-10-11", "open": 100.21099853515625, "high": 100.83899688720703, "low": 99.9280014038086, "close": 98.80120086669922, "volume": 57215, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449188, "etf_id": 4, "date": "2024-10-14", "open": 100.88200378417969, "high": 101.83399963378906, "low": 100.80599975585938, "close": 99.7852554321289, "volume": 64979, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449189, "etf_id": 4, "date": "2024-10-15", "open": 102.09300231933594, "high": 102.18399810791016, "low": 101.47000122070312, "close": 99.79606628417969, "volume": 66713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449190, "etf_id": 4, "date": "2024-10-16", "open": 101.43800354003906, "high": 101.66300201416016, "low": 101.13200378417969, "close": 99.75775909423828, "volume": 62069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449191, "etf_id": 4, "date": "2024-10-17", "open": 102.24099731445312, "high": 103.13400268554688, "low": 102.16999816894531, "close": 100.70940399169922, "volume": 91811, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449192, "etf_id": 4, "date": "2024-10-18", "open": 102.30000305175781, "high": 102.5, "low": 102.06099700927734, "close": 100.47370147705078, "volume": 72323, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449193, "etf_id": 4, "date": "2024-10-21", "open": 102.43499755859375, "high": 102.5999984741211, "low": 102.02999877929688, "close": 100.24978637695312, "volume": 80662, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449194, "etf_id": 4, "date": "2024-10-22", "open": 102.37200164794922, "high": 102.52300262451172, "low": 102.01100158691406, "close": 100.58663940429688, "volume": 68633, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449195, "etf_id": 4, "date": "2024-10-23", "open": 102.81999969482422, "high": 102.947998046875, "low": 102.12100219726562, "close": 100.2920150756836, "volume": 69838, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449196, "etf_id": 4, "date": "2024-10-24", "open": 102.2490005493164, "high": 102.53399658203125, "low": 101.9000015258789, "close": 100.12309265136719, "volume": 68464, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449197, "etf_id": 4, "date": "2024-10-25", "open": 101.94200134277344, "high": 102.66000366210938, "low": 101.83000183105469, "close": 100.58370208740234, "volume": 102454, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449198, "etf_id": 4, "date": "2024-10-28", "open": 102.49500274658203, "high": 102.59700012207031, "low": 102.0999984741211, "close": 100.3342514038086, "volume": 69743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449199, "etf_id": 4, "date": "2024-10-29", "open": 102.22899627685547, "high": 102.52300262451172, "low": 102.02999877929688, "close": 100.5238037109375, "volume": 62962, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449200, "etf_id": 4, "date": "2024-10-30", "open": 102.46900177001953, "high": 102.5, "low": 101.77999877929688, "close": 100.2183609008789, "volume": 60645, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449201, "etf_id": 4, "date": "2024-10-31", "open": 100.89299774169922, "high": 101, "low": 99.9280014038086, "close": 98.30328369140625, "volume": 185421, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449202, "etf_id": 4, "date": "2024-11-01", "open": 99.9000015258789, "high": 100.84500122070312, "low": 99.69999694824219, "close": 98.89057922363281, "volume": 100382, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449203, "etf_id": 4, "date": "2024-11-04", "open": 99.86799621582031, "high": 99.98699951171875, "low": 99.35399627685547, "close": 97.87803649902344, "volume": 93067, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449204, "etf_id": 4, "date": "2024-11-05", "open": 99.73999786376953, "high": 100.3479995727539, "low": 99.50800323486328, "close": 98.44078063964844, "volume": 58319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449205, "etf_id": 4, "date": "2024-11-06", "open": 104.00299835205078, "high": 105.09600067138672, "low": 103.82599639892578, "close": 102.47127532958984, "volume": 219856, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449206, "etf_id": 4, "date": "2024-11-07", "open": 104.71199798583984, "high": 104.93000030517578, "low": 104.37999725341797, "close": 103.03205108642578, "volume": 100133, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449207, "etf_id": 4, "date": "2024-11-08", "open": 105.3740005493164, "high": 106.05999755859375, "low": 104.84100341796875, "close": 104.11823272705078, "volume": 154510, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449208, "etf_id": 4, "date": "2024-11-11", "open": 106.66699981689453, "high": 107.3550033569336, "low": 106.61599731445312, "close": 105.17693328857422, "volume": 122258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449209, "etf_id": 4, "date": "2024-11-12", "open": 107.0780029296875, "high": 107.37699890136719, "low": 106.9749984741211, "close": 105.2063980102539, "volume": 81958, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449210, "etf_id": 4, "date": "2024-11-13", "open": 106.87000274658203, "high": 107.58999633789062, "low": 106.45600128173828, "close": 105.66307067871094, "volume": 101128, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449211, "etf_id": 4, "date": "2024-11-14", "open": 107.69300079345703, "high": 108.35700225830078, "low": 107.12699890136719, "close": 105.39692687988281, "volume": 127649, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449212, "etf_id": 4, "date": "2024-11-15", "open": 106.42400360107422, "high": 106.56600189208984, "low": 105.79000091552734, "close": 103.92476654052734, "volume": 79268, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449213, "etf_id": 4, "date": "2024-11-18", "open": 105.77300262451172, "high": 106.0510025024414, "low": 105.3489990234375, "close": 104.15164184570312, "volume": 97438, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449214, "etf_id": 4, "date": "2024-11-19", "open": 105.9520034790039, "high": 106.14299774169922, "low": 104.69999694824219, "close": 104.05046844482422, "volume": 82626, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449215, "etf_id": 4, "date": "2024-11-20", "open": 106.4540023803711, "high": 106.67500305175781, "low": 105.66899871826172, "close": 104.1221694946289, "volume": 81408, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449216, "etf_id": 4, "date": "2024-11-21", "open": 106.45500183105469, "high": 107.56099700927734, "low": 106.12000274658203, "close": 105.63459014892578, "volume": 108904, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449217, "etf_id": 4, "date": "2024-11-22", "open": 107.71399688720703, "high": 109.16999816894531, "low": 107.62000274658203, "close": 106.75614166259766, "volume": 131027, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449218, "etf_id": 4, "date": "2024-11-25", "open": 108.89800262451172, "high": 108.96199798583984, "low": 108.11599731445312, "close": 106.4683837890625, "volume": 193722, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449219, "etf_id": 4, "date": "2024-11-26", "open": 108.44499969482422, "high": 108.98999786376953, "low": 108.0009994506836, "close": 106.93389129638672, "volume": 89078, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449220, "etf_id": 4, "date": "2024-11-27", "open": 108.7760009765625, "high": 108.83399963378906, "low": 107.6500015258789, "close": 105.82412719726562, "volume": 79768, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449221, "etf_id": 4, "date": "2024-11-28", "open": 108.29199981689453, "high": 108.38800048828125, "low": 108.04299926757812, "close": 106.30927276611328, "volume": 77204, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449222, "etf_id": 4, "date": "2024-11-29", "open": 108.04299926757812, "high": 108.5999984741211, "low": 108, "close": 106.65498352050781, "volume": 53636, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449223, "etf_id": 4, "date": "2024-12-02", "open": 108.96600341796875, "high": 109.67900085449219, "low": 108.6760025024414, "close": 107.47207641601562, "volume": 102409, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449224, "etf_id": 4, "date": "2024-12-03", "open": 109.38099670410156, "high": 109.40899658203125, "low": 108.93499755859375, "close": 107.25111389160156, "volume": 91825, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449225, "etf_id": 4, "date": "2024-12-04", "open": 109.48400115966797, "high": 110.0790023803711, "low": 109.2699966430664, "close": 107.58010864257812, "volume": 94794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449226, "etf_id": 4, "date": "2024-12-05", "open": 109.58899688720703, "high": 109.83399963378906, "low": 109.1500015258789, "close": 107.40922546386719, "volume": 70511, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449227, "etf_id": 4, "date": "2024-12-06", "open": 109.02999877929688, "high": 109.80000305175781, "low": 108.69999694824219, "close": 107.45146179199219, "volume": 72762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449228, "etf_id": 4, "date": "2024-12-09", "open": 109.55799865722656, "high": 109.63500213623047, "low": 108.59700012207031, "close": 107.01737213134766, "volume": 115374, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449229, "etf_id": 4, "date": "2024-12-10", "open": 109.02200317382812, "high": 109.69100189208984, "low": 108.95999908447266, "close": 107.49172973632812, "volume": 85234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449230, "etf_id": 4, "date": "2024-12-11", "open": 109.302001953125, "high": 110.16899871826172, "low": 109.0999984741211, "close": 108.14285278320312, "volume": 92266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449231, "etf_id": 4, "date": "2024-12-12", "open": 109.54199981689453, "high": 110.00399780273438, "low": 109.25199890136719, "close": 108.02989959716797, "volume": 99461, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449232, "etf_id": 4, "date": "2024-12-13", "open": 109.83000183105469, "high": 109.91799926757812, "low": 108.94999694824219, "close": 107.64093780517578, "volume": 76969, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449233, "etf_id": 4, "date": "2024-12-16", "open": 109.16400146484375, "high": 109.76000213623047, "low": 109, "close": 107.87235260009766, "volume": 70115, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449234, "etf_id": 4, "date": "2024-12-17", "open": 109.34500122070312, "high": 109.58799743652344, "low": 108.9000015258789, "close": 107.62814331054688, "volume": 107986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449235, "etf_id": 4, "date": "2024-12-18", "open": 109.41899871826172, "high": 109.84700012207031, "low": 109.09500122070312, "close": 108.01316833496094, "volume": 89162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449236, "etf_id": 4, "date": "2024-12-19", "open": 107.43099975585938, "high": 108.18000030517578, "low": 107.08100128173828, "close": 106.26925659179688, "volume": 149339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449237, "etf_id": 4, "date": "2024-12-20", "open": 106.96800231933594, "high": 108.2770004272461, "low": 105.7300033569336, "close": 106.62078857421875, "volume": 281916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449238, "etf_id": 4, "date": "2024-12-23", "open": 108.41500091552734, "high": 108.4990005493164, "low": 107.69000244140625, "close": 106.40808868408203, "volume": 128805, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449239, "etf_id": 4, "date": "2024-12-24", "open": 108.9749984741211, "high": 109.18699645996094, "low": 108.81800079345703, "close": 107.37211608886719, "volume": 49130, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449240, "etf_id": 4, "date": "2024-12-27", "open": 109.46600341796875, "high": 109.5999984741211, "low": 108.1240005493164, "close": 106.85317993164062, "volume": 124015, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449241, "etf_id": 4, "date": "2024-12-30", "open": 108.30599975585938, "high": 108.51000213623047, "low": 106.93499755859375, "close": 106.15107727050781, "volume": 147120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449242, "etf_id": 4, "date": "2024-12-31", "open": 107.49299621582031, "high": 108.10299682617188, "low": 107.36299896240234, "close": 106.3765869140625, "volume": 58364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449243, "etf_id": 4, "date": "2025-01-02", "open": 108.26300048828125, "high": 109.19400024414062, "low": 108.06999969482422, "close": 107.43120574951172, "volume": 153662, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449244, "etf_id": 4, "date": "2025-01-03", "open": 108.49400329589844, "high": 109.09600067138672, "low": 108.19000244140625, "close": 107.37704467773438, "volume": 110536, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449245, "etf_id": 4, "date": "2025-01-06", "open": 109.18900299072266, "high": 109.80000305175781, "low": 108.7300033569336, "close": 108.02202606201172, "volume": 163632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449246, "etf_id": 4, "date": "2025-01-07", "open": 108.71700286865234, "high": 109.43900299072266, "low": 108.43000030517578, "close": 107.01270294189453, "volume": 123804, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449247, "etf_id": 4, "date": "2025-01-08", "open": 108.62999725341797, "high": 109.01300048828125, "low": 108.22000122070312, "close": 107.02845764160156, "volume": 80787, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449248, "etf_id": 4, "date": "2025-01-09", "open": 108.54900360107422, "high": 108.83000183105469, "low": 108.37999725341797, "close": 107.0885238647461, "volume": 60198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449249, "etf_id": 4, "date": "2025-01-10", "open": 108.73400115966797, "high": 108.9020004272461, "low": 107.48999786376953, "close": 106.10578155517578, "volume": 90631, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449250, "etf_id": 4, "date": "2025-01-13", "open": 107.66899871826172, "high": 108.04000091552734, "low": 107.04399871826172, "close": 105.94330596923828, "volume": 94221, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449251, "etf_id": 4, "date": "2025-01-14", "open": 108.32599639892578, "high": 108.58699798583984, "low": 107.25800323486328, "close": 105.82022094726562, "volume": 75326, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449252, "etf_id": 4, "date": "2025-01-15", "open": 107.46299743652344, "high": 109.4260025024414, "low": 107.41899871826172, "close": 107.61139678955078, "volume": 103263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449253, "etf_id": 4, "date": "2025-01-16", "open": 110.00299835205078, "high": 110.0999984741211, "low": 109.37000274658203, "close": 107.81424713134766, "volume": 103573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449254, "etf_id": 4, "date": "2025-01-17", "open": 109.63800048828125, "high": 110.74600219726562, "low": 109.5, "close": 108.8698501586914, "volume": 95251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449255, "etf_id": 4, "date": "2025-01-20", "open": 110.38099670410156, "high": 110.46900177001953, "low": 109.47000122070312, "close": 108.14806365966797, "volume": 115570, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449256, "etf_id": 4, "date": "2025-01-21", "open": 109.85299682617188, "high": 110.51699829101562, "low": 109.69999694824219, "close": 108.1608657836914, "volume": 74997, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449257, "etf_id": 4, "date": "2025-01-22", "open": 110.49600219726562, "high": 110.9489974975586, "low": 110.13099670410156, "close": 109.24994659423828, "volume": 85424, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449258, "etf_id": 4, "date": "2025-01-23", "open": 110.83399963378906, "high": 111.35800170898438, "low": 110.58599853515625, "close": 109.36515808105469, "volume": 71544, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449259, "etf_id": 4, "date": "2025-01-24", "open": 110.77100372314453, "high": 110.88500213623047, "low": 110.19999694824219, "close": 108.67488098144531, "volume": 93618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449260, "etf_id": 4, "date": "2025-01-27", "open": 108.81300354003906, "high": 108.88500213623047, "low": 106.84600067138672, "close": 106.42679595947266, "volume": 271025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449261, "etf_id": 4, "date": "2025-01-28", "open": 109.4800033569336, "high": 110.14900207519531, "low": 108.94499969482422, "close": 108.12049865722656, "volume": 101256, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449262, "etf_id": 4, "date": "2025-01-29", "open": 110.56400299072266, "high": 110.80000305175781, "low": 109.97000122070312, "close": 108.39326477050781, "volume": 87261, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449263, "etf_id": 4, "date": "2025-01-30", "open": 110.39199829101562, "high": 110.69400024414062, "low": 109.62000274658203, "close": 108.30758666992188, "volume": 98708, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449264, "etf_id": 4, "date": "2025-01-31", "open": 111.03600311279297, "high": 111.79900360107422, "low": 111.03600311279297, "close": 109.74524688720703, "volume": 85857, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449265, "etf_id": 4, "date": "2025-02-03", "open": 110.21099853515625, "high": 110.58799743652344, "low": 109.54299926757812, "close": 108.76054382324219, "volume": 215329, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449266, "etf_id": 4, "date": "2025-02-04", "open": 110.11599731445312, "high": 110.35700225830078, "low": 109.61000061035156, "close": 108.66898345947266, "volume": 103665, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449267, "etf_id": 4, "date": "2025-02-05", "open": 109.5530014038086, "high": 109.822998046875, "low": 109.19999694824219, "close": 108.10572052001953, "volume": 78042, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449268, "etf_id": 4, "date": "2025-02-06", "open": 110.89900207519531, "high": 111.34500122070312, "low": 110.85099792480469, "close": 109.38287353515625, "volume": 69437, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449269, "etf_id": 4, "date": "2025-02-07", "open": 111.01300048828125, "high": 111.44400024414062, "low": 110.5770034790039, "close": 109.22335052490234, "volume": 74675, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449270, "etf_id": 4, "date": "2025-02-10", "open": 111.16699981689453, "high": 111.65799713134766, "low": 111.01000213623047, "close": 109.7738037109375, "volume": 94752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449271, "etf_id": 4, "date": "2025-02-11", "open": 111.29399871826172, "high": 111.38899993896484, "low": 110.93000030517578, "close": 109.43014526367188, "volume": 61579, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449272, "etf_id": 4, "date": "2025-02-12", "open": 110.95700073242188, "high": 111.19999694824219, "low": 110.08999633789062, "close": 108.63648223876953, "volume": 79954, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449273, "etf_id": 4, "date": "2025-02-13", "open": 110.27400207519531, "high": 110.86399841308594, "low": 109.94999694824219, "close": 108.9141616821289, "volume": 226063, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449274, "etf_id": 4, "date": "2025-02-14", "open": 110.97699737548828, "high": 111.02100372314453, "low": 110.4000015258789, "close": 108.74183654785156, "volume": 71991, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449275, "etf_id": 4, "date": "2025-02-17", "open": 110.84200286865234, "high": 111.05999755859375, "low": 110.77200317382812, "close": 109.23616790771484, "volume": 66628, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449276, "etf_id": 4, "date": "2025-02-18", "open": 111.22599792480469, "high": 111.52999877929688, "low": 110.875, "close": 109.27850341796875, "volume": 63482, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449277, "etf_id": 4, "date": "2025-02-19", "open": 111.38300323486328, "high": 111.74700164794922, "low": 111.1500015258789, "close": 110.0209732055664, "volume": 69061, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449278, "etf_id": 4, "date": "2025-02-20", "open": 111.44999694824219, "high": 111.64199829101562, "low": 110.28500366210938, "close": 108.77729797363281, "volume": 88745, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449279, "etf_id": 4, "date": "2025-02-21", "open": 110.60600280761719, "high": 111.12899780273438, "low": 110.22100067138672, "close": 108.80091857910156, "volume": 90480, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449280, "etf_id": 4, "date": "2025-02-24", "open": 109.27999877929688, "high": 109.6969985961914, "low": 108.45099639892578, "close": 107.36522674560547, "volume": 160723, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449281, "etf_id": 4, "date": "2025-02-25", "open": 108.43399810791016, "high": 108.64700317382812, "low": 106.82599639892578, "close": 105.36824798583984, "volume": 182910, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.582Z" }, { "id": 207449282, "etf_id": 4, "date": "2025-02-26", "open": 108.10600280761719, "high": 108.80599975585938, "low": 107.9010009765625, "close": 106.75569915771484, "volume": 78914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449283, "etf_id": 4, "date": "2025-02-27", "open": 108.39600372314453, "high": 109.11100006103516, "low": 107.802001953125, "close": 107.0255126953125, "volume": 120526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449284, "etf_id": 4, "date": "2025-02-28", "open": 107.25800323486328, "high": 107.73899841308594, "low": 106.5999984741211, "close": 105.68630981445312, "volume": 131684, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449285, "etf_id": 4, "date": "2025-03-03", "open": 108.79900360107422, "high": 108.89900207519531, "low": 107.12699890136719, "close": 105.72667694091797, "volume": 147504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449286, "etf_id": 4, "date": "2025-03-04", "open": 105.90299987792969, "high": 106, "low": 103.40899658203125, "close": 102.07933807373047, "volume": 280346, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449287, "etf_id": 4, "date": "2025-03-05", "open": 103.46800231933594, "high": 103.55000305175781, "low": 101.27200317382812, "close": 99.78300476074219, "volume": 204240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449288, "etf_id": 4, "date": "2025-03-06", "open": 102.28600311279297, "high": 102.36599731445312, "low": 100.71199798583984, "close": 100.14045715332031, "volume": 257963, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449289, "etf_id": 4, "date": "2025-03-07", "open": 100.91000366210938, "high": 101.15599822998047, "low": 99.41799926757812, "close": 98.0499267578125, "volume": 207185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449290, "etf_id": 4, "date": "2025-03-10", "open": 100.59700012207031, "high": 100.64299774169922, "low": 98.7300033569336, "close": 97.51720428466797, "volume": 298966, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449291, "etf_id": 4, "date": "2025-03-11", "open": 98.11499786376953, "high": 98.3499984741211, "low": 96.50199890136719, "close": 95.32426452636719, "volume": 276774, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449292, "etf_id": 4, "date": "2025-03-12", "open": 97.3499984741211, "high": 98.60700225830078, "low": 96.5270004272461, "close": 96.25874328613281, "volume": 297011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449293, "etf_id": 4, "date": "2025-03-13", "open": 97.3479995727539, "high": 98.17400360107422, "low": 96.70099639892578, "close": 95.38531494140625, "volume": 158685, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449294, "etf_id": 4, "date": "2025-03-14", "open": 97.30599975585938, "high": 98.3479995727539, "low": 96.9000015258789, "close": 96.50688934326172, "volume": 139522, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449295, "etf_id": 4, "date": "2025-03-17", "open": 97.91100311279297, "high": 98.7959976196289, "low": 97.75, "close": 96.65164947509766, "volume": 113866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449296, "etf_id": 4, "date": "2025-03-18", "open": 98.39199829101562, "high": 98.70999908447266, "low": 97.26799774169922, "close": 96.19474792480469, "volume": 90244, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449297, "etf_id": 4, "date": "2025-03-19", "open": 97.79299926757812, "high": 98.99600219726562, "low": 97.77799987792969, "close": 97.3005599975586, "volume": 85450, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449298, "etf_id": 4, "date": "2025-03-20", "open": 99.20600128173828, "high": 99.98400115966797, "low": 98.36799621582031, "close": 97.7821273803711, "volume": 90219, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449299, "etf_id": 4, "date": "2025-03-21", "open": 98.8239974975586, "high": 98.97599792480469, "low": 97.93099975585938, "close": 97.58065795898438, "volume": 90797, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449300, "etf_id": 4, "date": "2025-03-24", "open": 99.95600128173828, "high": 101.16000366210938, "low": 99.86699676513672, "close": 99.78411865234375, "volume": 110799, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449301, "etf_id": 4, "date": "2025-03-25", "open": 101.12200164794922, "high": 101.3499984741211, "low": 100.875, "close": 99.78807830810547, "volume": 76166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449302, "etf_id": 4, "date": "2025-03-26", "open": 101.33699798583984, "high": 101.7030029296875, "low": 100.54299926757812, "close": 99.43450164794922, "volume": 75559, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449303, "etf_id": 4, "date": "2025-03-27", "open": 100.4489974975586, "high": 100.66999816894531, "low": 99.5999984741211, "close": 99.04337310791016, "volume": 60243, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449304, "etf_id": 4, "date": "2025-03-28", "open": 99.5790023803711, "high": 100.11900329589844, "low": 97.73999786376953, "close": 96.64337158203125, "volume": 99220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449305, "etf_id": 4, "date": "2025-03-31", "open": 96.8280029296875, "high": 97.39399719238281, "low": 96.2300033569336, "close": 96.11498260498047, "volume": 132382, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449306, "etf_id": 4, "date": "2025-04-01", "open": 98.36799621582031, "high": 98.86499786376953, "low": 97.43199920654297, "close": 97.58262634277344, "volume": 81551, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449307, "etf_id": 4, "date": "2025-04-02", "open": 98.71499633789062, "high": 98.8030014038086, "low": 97.5199966430664, "close": 97.50658416748047, "volume": 83135, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449308, "etf_id": 4, "date": "2025-04-03", "open": 94.7509994506836, "high": 95.3010025024414, "low": 92.34200286865234, "close": 92.25618743896484, "volume": 290763, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449309, "etf_id": 4, "date": "2025-04-04", "open": 92.07099914550781, "high": 92.53600311279297, "low": 88.44000244140625, "close": 88.14852142333984, "volume": 442134, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449310, "etf_id": 4, "date": "2025-04-07", "open": 82.89700317382812, "high": 90.99199676513672, "low": 82.84500122070312, "close": 85.69813537597656, "volume": 613999, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449311, "etf_id": 4, "date": "2025-04-08", "open": 88.76499938964844, "high": 91.59100341796875, "low": 88.55000305175781, "close": 88.77963256835938, "volume": 345376, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449312, "etf_id": 4, "date": "2025-04-09", "open": 85.44999694824219, "high": 86.83000183105469, "low": 83.36100006103516, "close": 84.44677734375, "volume": 312735, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449313, "etf_id": 4, "date": "2025-04-10", "open": 93.8759994506836, "high": 93.8759994506836, "low": 88.91100311279297, "close": 87.81370544433594, "volume": 403933, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449314, "etf_id": 4, "date": "2025-04-11", "open": 89.03299713134766, "high": 89.06400299072266, "low": 86.46399688720703, "close": 86.72628021240234, "volume": 194282, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449315, "etf_id": 4, "date": "2025-04-14", "open": 90.01699829101562, "high": 91.63800048828125, "low": 89.87699890136719, "close": 89.18753814697266, "volume": 177714, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449316, "etf_id": 4, "date": "2025-04-15", "open": 90.62799835205078, "high": 91.53700256347656, "low": 89.9800033569336, "close": 89.84432983398438, "volume": 157669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449317, "etf_id": 4, "date": "2025-04-16", "open": 88.98500061035156, "high": 90.10700225830078, "low": 88.447998046875, "close": 88.31543731689453, "volume": 93870, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449318, "etf_id": 4, "date": "2025-04-17", "open": 88.72899627685547, "high": 89.1500015258789, "low": 87.55999755859375, "close": 87.11936950683594, "volume": 99393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449319, "etf_id": 4, "date": "2025-04-22", "open": 85.96600341796875, "high": 87.0999984741211, "low": 85.56500244140625, "close": 85.91048431396484, "volume": 139922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449320, "etf_id": 4, "date": "2025-04-23", "open": 89.43299865722656, "high": 91.47000122070312, "low": 89.25399780273438, "close": 88.92678833007812, "volume": 152288, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449321, "etf_id": 4, "date": "2025-04-24", "open": 89.41500091552734, "high": 91.0739974975586, "low": 88.77899932861328, "close": 89.76235961914062, "volume": 154752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449322, "etf_id": 4, "date": "2025-04-25", "open": 92.19599914550781, "high": 92.24400329589844, "low": 90.947998046875, "close": 90.25519561767578, "volume": 85124, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449323, "etf_id": 4, "date": "2025-04-28", "open": 92.1989974975586, "high": 92.5999984741211, "low": 91.41400146484375, "close": 90.30654907226562, "volume": 77117, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449324, "etf_id": 4, "date": "2025-04-29", "open": 92.02300262451172, "high": 92.4229965209961, "low": 91.3499984741211, "close": 90.77568817138672, "volume": 68973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449325, "etf_id": 4, "date": "2025-04-30", "open": 92.4469985961914, "high": 92.72699737548828, "low": 90.60299682617188, "close": 91.11050415039062, "volume": 116729, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449326, "etf_id": 4, "date": "2025-05-02", "open": 94.2979965209961, "high": 95.06400299072266, "low": 93.88500213623047, "close": 93.63002014160156, "volume": 135618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449327, "etf_id": 4, "date": "2025-05-05", "open": 94.58200073242188, "high": 94.9000015258789, "low": 94.02999877929688, "close": 93.62113189697266, "volume": 74029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449328, "etf_id": 4, "date": "2025-05-06", "open": 94.34700012207031, "high": 94.35700225830078, "low": 93.2750015258789, "close": 92.9979248046875, "volume": 84111, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449329, "etf_id": 4, "date": "2025-05-07", "open": 93.96800231933594, "high": 94.24800109863281, "low": 93.42400360107422, "close": 92.5653305053711, "volume": 57669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449330, "etf_id": 4, "date": "2025-05-08", "open": 95.33899688720703, "high": 95.74500274658203, "low": 94.50199890136719, "close": 94.42904663085938, "volume": 96957, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449331, "etf_id": 4, "date": "2025-05-09", "open": 95.63800048828125, "high": 96.05999755859375, "low": 94.84300231933594, "close": 94.22262573242188, "volume": 83909, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449332, "etf_id": 4, "date": "2025-05-12", "open": 98.28600311279297, "high": 100.04499816894531, "low": 98.27100372314453, "close": 97.89572143554688, "volume": 223214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449333, "etf_id": 4, "date": "2025-05-13", "open": 99.35600280761719, "high": 100.4489974975586, "low": 99.23999786376953, "close": 98.81028747558594, "volume": 109258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449334, "etf_id": 4, "date": "2025-05-14", "open": 99.86199951171875, "high": 100.03600311279297, "low": 99.03199768066406, "close": 98.57523345947266, "volume": 87300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449335, "etf_id": 4, "date": "2025-05-15", "open": 99.30999755859375, "high": 100.0999984741211, "low": 98.93900299072266, "close": 98.84288024902344, "volume": 92315, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449336, "etf_id": 4, "date": "2025-05-16", "open": 100.04199981689453, "high": 100.86199951171875, "low": 100, "close": 99.6172103881836, "volume": 52986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449337, "etf_id": 4, "date": "2025-05-19", "open": 99.75700378417969, "high": 100.3010025024414, "low": 98.87100219726562, "close": 98.88831329345703, "volume": 90694, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449338, "etf_id": 4, "date": "2025-05-20", "open": 100.11599731445312, "high": 100.62000274658203, "low": 99.98100280761719, "close": 98.96930694580078, "volume": 51177, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449339, "etf_id": 4, "date": "2025-05-21", "open": 99.0510025024414, "high": 99.34700012207031, "low": 98.36599731445312, "close": 97.9747314453125, "volume": 63134, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449340, "etf_id": 4, "date": "2025-05-22", "open": 98.12799835205078, "high": 98.54399871826172, "low": 97.55000305175781, "close": 97.11151885986328, "volume": 96242, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449341, "etf_id": 4, "date": "2025-05-23", "open": 97.97699737548828, "high": 98.0979995727539, "low": 96.2040023803711, "close": 95.87298583984375, "volume": 111611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449342, "etf_id": 4, "date": "2025-05-26", "open": 97.63099670410156, "high": 98.0999984741211, "low": 97.63099670410156, "close": 96.6512680053711, "volume": 74351, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449343, "etf_id": 4, "date": "2025-05-27", "open": 98.04499816894531, "high": 98.79299926757812, "low": 97.75, "close": 97.55300903320312, "volume": 69603, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449344, "etf_id": 4, "date": "2025-05-28", "open": 99.23699951171875, "high": 99.72699737548828, "low": 98.84300231933594, "close": 97.97966766357422, "volume": 64370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449345, "etf_id": 4, "date": "2025-05-29", "open": 100.49700164794922, "high": 100.93599700927734, "low": 98.52200317382812, "close": 97.39990997314453, "volume": 102019, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449346, "etf_id": 4, "date": "2025-05-30", "open": 98.71800231933594, "high": 99.04900360107422, "low": 98.02400207519531, "close": 97.29621124267578, "volume": 49660, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449347, "etf_id": 4, "date": "2025-06-02", "open": 97.875, "high": 98.26499938964844, "low": 97.2750015258789, "close": 96.63150787353516, "volume": 67166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449348, "etf_id": 4, "date": "2025-06-03", "open": 98.31999969482422, "high": 99.48100280761719, "low": 98, "close": 98.22065734863281, "volume": 46104, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449349, "etf_id": 4, "date": "2025-06-04", "open": 99.5979995727539, "high": 99.87699890136719, "low": 99.06099700927734, "close": 98.16336822509766, "volume": 47131, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449350, "etf_id": 4, "date": "2025-06-05", "open": 99.29900360107422, "high": 99.75, "low": 98.39800262451172, "close": 98.19893646240234, "volume": 101146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449351, "etf_id": 4, "date": "2025-06-06", "open": 99.10199737548828, "high": 100.35199737548828, "low": 99, "close": 98.60584259033203, "volume": 78787, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449352, "etf_id": 4, "date": "2025-06-09", "open": 99.6969985961914, "high": 100.177001953125, "low": 99.58999633789062, "close": 98.59991455078125, "volume": 40247, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449353, "etf_id": 4, "date": "2025-06-10", "open": 99.99800109863281, "high": 100.19999694824219, "low": 99.69999694824219, "close": 98.74312591552734, "volume": 64109, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449354, "etf_id": 4, "date": "2025-06-11", "open": 100.2239990234375, "high": 100.4000015258789, "low": 99.91999816894531, "close": 98.72535705566406, "volume": 66911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449355, "etf_id": 4, "date": "2025-06-12", "open": 99.177001953125, "high": 99.22799682617188, "low": 97.5009994506836, "close": 97.7268295288086, "volume": 82148, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449356, "etf_id": 4, "date": "2025-06-13", "open": 98.08200073242188, "high": 99.1500015258789, "low": 97.9520034790039, "close": 97.5421371459961, "volume": 81760, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449357, "etf_id": 4, "date": "2025-06-16", "open": 98.53600311279297, "high": 99.14600372314453, "low": 98.33999633789062, "close": 97.83448791503906, "volume": 59524, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449358, "etf_id": 4, "date": "2025-06-17", "open": 98.69200134277344, "high": 99.2490005493164, "low": 98.37999725341797, "close": 97.79300689697266, "volume": 46394, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449359, "etf_id": 4, "date": "2025-06-18", "open": 98.85199737548828, "high": 99.37799835205078, "low": 98.73999786376953, "close": 97.75843811035156, "volume": 46438, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449360, "etf_id": 4, "date": "2025-06-19", "open": 98.57499694824219, "high": 98.5999984741211, "low": 97.69400024414062, "close": 96.9352798461914, "volume": 55894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449361, "etf_id": 4, "date": "2025-06-20", "open": 98.13500213623047, "high": 99.01000213623047, "low": 97.95999908447266, "close": 97.36213684082031, "volume": 47832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449362, "etf_id": 4, "date": "2025-06-23", "open": 98.11599731445312, "high": 98.89199829101562, "low": 98.11599731445312, "close": 97.28092193603516, "volume": 100436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449363, "etf_id": 4, "date": "2025-06-24", "open": 99.3030014038086, "high": 99.44300079345703, "low": 98.80000305175781, "close": 98.1772232055664, "volume": 68945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449364, "etf_id": 4, "date": "2025-06-25", "open": 99.49099731445312, "high": 99.77400207519531, "low": 99.25, "close": 98.31192016601562, "volume": 52319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449365, "etf_id": 4, "date": "2025-06-26", "open": 98.9800033569336, "high": 99.33999633789062, "low": 98.6500015258789, "close": 98.19703674316406, "volume": 79412, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449366, "etf_id": 4, "date": "2025-06-27", "open": 99.5719985961914, "high": 99.97699737548828, "low": 99.25, "close": 98.92001342773438, "volume": 66137, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449367, "etf_id": 4, "date": "2025-06-30", "open": 100.00800323486328, "high": 100.25, "low": 99.62999725341797, "close": 98.82295227050781, "volume": 68376, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449368, "etf_id": 4, "date": "2025-07-01", "open": 99.76399993896484, "high": 99.77799987792969, "low": 99.08999633789062, "close": 98.75263977050781, "volume": 63485, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449369, "etf_id": 4, "date": "2025-07-02", "open": 100.0469970703125, "high": 100.18099975585938, "low": 99.55999755859375, "close": 98.92100524902344, "volume": 85823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449370, "etf_id": 4, "date": "2025-07-03", "open": 100.11499786376953, "high": 101.22899627685547, "low": 100, "close": 100.13423156738281, "volume": 88397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449371, "etf_id": 4, "date": "2025-07-04", "open": 100.63899993896484, "high": 100.65799713134766, "low": 100.25, "close": 99.44096374511719, "volume": 36527, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449372, "etf_id": 4, "date": "2025-07-07", "open": 100.75900268554688, "high": 101.31999969482422, "low": 100.66999816894531, "close": 99.78462219238281, "volume": 78489, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449373, "etf_id": 4, "date": "2025-07-08", "open": 100.56300354003906, "high": 101.09200286865234, "low": 100.48999786376953, "close": 99.83612823486328, "volume": 48831, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449374, "etf_id": 4, "date": "2025-07-09", "open": 100.63200378417969, "high": 101.4990005493164, "low": 100.54900360107422, "close": 100.08470916748047, "volume": 43206, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449375, "etf_id": 4, "date": "2025-07-10", "open": 100.9000015258789, "high": 101.88899993896484, "low": 100.8499984741211, "close": 100.90970611572266, "volume": 58336, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449376, "etf_id": 4, "date": "2025-07-11", "open": 101.61000061035156, "high": 101.63400268554688, "low": 100.96800231933594, "close": 100.3402328491211, "volume": 60764, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449377, "etf_id": 4, "date": "2025-07-14", "open": 101.13800048828125, "high": 101.5530014038086, "low": 100.9209976196289, "close": 100.50265502929688, "volume": 46310, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449378, "etf_id": 4, "date": "2025-07-15", "open": 102.06099700927734, "high": 102.4000015258789, "low": 101.875, "close": 101.41183471679688, "volume": 50491, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449379, "etf_id": 4, "date": "2025-07-16", "open": 101.48799896240234, "high": 102.4800033569336, "low": 100.6760025024414, "close": 99.70836639404297, "volume": 80031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449380, "etf_id": 4, "date": "2025-07-17", "open": 102.5999984741211, "high": 102.84500122070312, "low": 102.31199645996094, "close": 101.7921371459961, "volume": 77634, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449381, "etf_id": 4, "date": "2025-07-18", "open": 102.95999908447266, "high": 102.97100067138672, "low": 102.31999969482422, "close": 101.413818359375, "volume": 40062, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449382, "etf_id": 4, "date": "2025-07-21", "open": 102.70800018310547, "high": 102.88500213623047, "low": 102.41000366210938, "close": 101.54850006103516, "volume": 47845, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449383, "etf_id": 4, "date": "2025-07-22", "open": 102.25199890136719, "high": 102.43499755859375, "low": 101.66300201416016, "close": 100.76114654541016, "volume": 47730, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449384, "etf_id": 4, "date": "2025-07-23", "open": 0, "high": 0, "low": 0, "close": 0, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449385, "etf_id": 4, "date": "2025-07-24", "open": 102.51200103759766, "high": 102.84100341796875, "low": 102.31999969482422, "close": 101.61782836914062, "volume": 63462, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449386, "etf_id": 4, "date": "2025-07-25", "open": 102.80899810791016, "high": 103.19999694824219, "low": 102.68399810791016, "close": 102.05064392089844, "volume": 49769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449387, "etf_id": 4, "date": "2025-07-28", "open": 103.80400085449219, "high": 104.2750015258789, "low": 103.72200012207031, "close": 103.26881408691406, "volume": 83370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449388, "etf_id": 4, "date": "2025-07-29", "open": 105.03800201416016, "high": 105.39299774169922, "low": 104.72100067138672, "close": 103.76895141601562, "volume": 82548, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449389, "etf_id": 4, "date": "2025-07-30", "open": 104.6240005493164, "high": 105.54299926757812, "low": 104.5009994506836, "close": 104.25424194335938, "volume": 87743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449390, "etf_id": 4, "date": "2025-07-31", "open": 106.29299926757812, "high": 106.72799682617188, "low": 105.47699737548828, "close": 104.81777954101562, "volume": 118890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449391, "etf_id": 4, "date": "2025-08-01", "open": 104.80400085449219, "high": 104.85399627685547, "low": 101.78099822998047, "close": 101.34647369384766, "volume": 149534, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449392, "etf_id": 4, "date": "2025-08-04", "open": 102.54299926757812, "high": 103.5, "low": 102.52899932861328, "close": 102.42499542236328, "volume": 89396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449393, "etf_id": 4, "date": "2025-08-05", "open": 104.14299774169922, "high": 104.3219985961914, "low": 103.06800079345703, "close": 102.1407699584961, "volume": 54422, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449394, "etf_id": 4, "date": "2025-08-06", "open": 103.56999969482422, "high": 103.72200012207031, "low": 102.68000030517578, "close": 102.31011962890625, "volume": 33888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449395, "etf_id": 4, "date": "2025-08-07", "open": 103.29399871826172, "high": 104.0719985961914, "low": 103.26300048828125, "close": 102.289306640625, "volume": 46461, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449396, "etf_id": 4, "date": "2025-08-08", "open": 103.3550033569336, "high": 103.91999816894531, "low": 103.30599975585938, "close": 102.59832000732422, "volume": 33450, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449397, "etf_id": 4, "date": "2025-08-11", "open": 104.12000274658203, "high": 104.52899932861328, "low": 103.90899658203125, "close": 103.39360046386719, "volume": 45098, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449398, "etf_id": 4, "date": "2025-08-12", "open": 104.2229995727539, "high": 104.65499877929688, "low": 103.88600158691406, "close": 103.32923889160156, "volume": 50693, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449399, "etf_id": 4, "date": "2025-08-13", "open": 104.58599853515625, "high": 105, "low": 104.35099792480469, "close": 103.41242218017578, "volume": 47443, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449400, "etf_id": 4, "date": "2025-08-14", "open": 104.79000091552734, "high": 105.26000213623047, "low": 104.46499633789062, "close": 103.98387145996094, "volume": 79094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449401, "etf_id": 4, "date": "2025-08-15", "open": 105.38099670410156, "high": 105.38899993896484, "low": 104.41999816894531, "close": 103.50849151611328, "volume": 36919, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449402, "etf_id": 4, "date": "2025-08-18", "open": 104.58699798583984, "high": 104.90799713134766, "low": 104.39600372314453, "close": 103.70359802246094, "volume": 44807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449403, "etf_id": 4, "date": "2025-08-19", "open": 104.64299774169922, "high": 104.93599700927734, "low": 104.33000183105469, "close": 103.59069061279297, "volume": 40348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449404, "etf_id": 4, "date": "2025-08-20", "open": 104.3270034790039, "high": 104.41500091552734, "low": 103.13600158691406, "close": 102.830078125, "volume": 55039, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449405, "etf_id": 4, "date": "2025-08-21", "open": 104.375, "high": 104.39900207519531, "low": 103.68399810791016, "close": 103.3114013671875, "volume": 54533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449406, "etf_id": 4, "date": "2025-08-22", "open": 104.1500015258789, "high": 105, "low": 104.12699890136719, "close": 103.8551254272461, "volume": 54700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449407, "etf_id": 4, "date": "2025-08-25", "open": 104.60700225830078, "high": 104.97699737548828, "low": 104.52999877929688, "close": 103.92742919921875, "volume": 58884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449408, "etf_id": 4, "date": "2025-08-26", "open": 104.95899963378906, "high": 105.08999633789062, "low": 104.63500213623047, "close": 103.8204574584961, "volume": 39193, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449409, "etf_id": 4, "date": "2025-08-27", "open": 105.66300201416016, "high": 106.09600067138672, "low": 105.5739974975586, "close": 104.85245513916016, "volume": 85598, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449410, "etf_id": 4, "date": "2025-08-28", "open": 105.7040023803711, "high": 105.9219970703125, "low": 105.12100219726562, "close": 104.38200378417969, "volume": 83255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449411, "etf_id": 4, "date": "2025-08-29", "open": 105.68900299072266, "high": 105.71700286865234, "low": 104.53500366210938, "close": 103.687744140625, "volume": 61826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449412, "etf_id": 4, "date": "2025-09-01", "open": 104.59200286865234, "high": 104.94400024414062, "low": 104.53199768066406, "close": 103.93534088134766, "volume": 51959, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449413, "etf_id": 4, "date": "2025-09-02", "open": 104.73200225830078, "high": 104.99500274658203, "low": 103.75, "close": 102.75975799560547, "volume": 74540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449414, "etf_id": 4, "date": "2025-09-03", "open": 104.86499786376953, "high": 105.11799621582031, "low": 104.5009994506836, "close": 103.60159301757812, "volume": 51210, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449415, "etf_id": 4, "date": "2025-09-04", "open": 105.10800170898438, "high": 105.5989990234375, "low": 104.9000015258789, "close": 104.48302459716797, "volume": 61530, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449416, "etf_id": 4, "date": "2025-09-05", "open": 105.98400115966797, "high": 106, "low": 104.12899780273438, "close": 103.56790161132812, "volume": 67360, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449417, "etf_id": 4, "date": "2025-09-08", "open": 105.07099914550781, "high": 105.2490005493164, "low": 104.80000305175781, "close": 104.1146011352539, "volume": 77875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449418, "etf_id": 4, "date": "2025-09-09", "open": 104.98699951171875, "high": 105.30000305175781, "low": 104.87300109863281, "close": 104.15323638916016, "volume": 79004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449419, "etf_id": 4, "date": "2025-09-10", "open": 106.0260009765625, "high": 106.27999877929688, "low": 105.74500274658203, "close": 104.80194091796875, "volume": 68822, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449420, "etf_id": 4, "date": "2025-09-11", "open": 106.21800231933594, "high": 106.69999694824219, "low": 105.86100006103516, "close": 105.48432159423828, "volume": 87368, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449421, "etf_id": 4, "date": "2025-09-12", "open": 106.42900085449219, "high": 106.8219985961914, "low": 106.35299682617188, "close": 105.69229125976562, "volume": 45637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449422, "etf_id": 4, "date": "2025-09-15", "open": 106.73899841308594, "high": 106.91300201416016, "low": 106.40599822998047, "close": 105.67445373535156, "volume": 66793, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449423, "etf_id": 4, "date": "2025-09-16", "open": 106.66300201416016, "high": 106.83699798583984, "low": 105.8270034790039, "close": 104.90889739990234, "volume": 51736, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449424, "etf_id": 4, "date": "2025-09-17", "open": 105.90799713134766, "high": 106.03800201416016, "low": 105.69000244140625, "close": 104.77420043945312, "volume": 40776, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449425, "etf_id": 4, "date": "2025-09-18", "open": 106.43900299072266, "high": 107.05999755859375, "low": 106.16999816894531, "close": 106.0705337524414, "volume": 73443, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449426, "etf_id": 4, "date": "2025-09-19", "open": 106.677001953125, "high": 107.34400177001953, "low": 106.5999984741211, "close": 106.23534393310547, "volume": 51980, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449427, "etf_id": 4, "date": "2025-09-22", "open": 107.2969970703125, "high": 107.48500061035156, "low": 106.72899627685547, "close": 106.59075927734375, "volume": 61142, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449428, "etf_id": 4, "date": "2025-09-23", "open": 107.51000213623047, "high": 107.67400360107422, "low": 107.36100006103516, "close": 106.65132141113281, "volume": 62102, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449429, "etf_id": 4, "date": "2025-09-24", "open": 107.14700317382812, "high": 107.72899627685547, "low": 107.01200103759766, "close": 106.53020477294922, "volume": 65446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449430, "etf_id": 4, "date": "2025-09-25", "open": 107.01200103759766, "high": 107.3740005493164, "low": 106.53399658203125, "close": 106.52027130126953, "volume": 72607, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449431, "etf_id": 4, "date": "2025-09-26", "open": 107.28099822998047, "high": 107.79299926757812, "low": 106.97100067138672, "close": 106.4835433959961, "volume": 77062, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449432, "etf_id": 4, "date": "2025-09-29", "open": 107.73899841308594, "high": 108.05000305175781, "low": 107.43099975585938, "close": 106.8051986694336, "volume": 73887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449433, "etf_id": 4, "date": "2025-09-30", "open": 107.40399932861328, "high": 107.625, "low": 107.0999984741211, "close": 106.6751480102539, "volume": 56007, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449434, "etf_id": 4, "date": "2025-10-01", "open": 106.81800079345703, "high": 108.11599731445312, "low": 106.68599700927734, "close": 107.33634185791016, "volume": 79731, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449435, "etf_id": 4, "date": "2025-10-02", "open": 108.37999725341797, "high": 108.70999908447266, "low": 108.27100372314453, "close": 107.7284927368164, "volume": 74990, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449436, "etf_id": 4, "date": "2025-10-03", "open": 108.86499786376953, "high": 108.94999694824219, "low": 108.41000366210938, "close": 107.99853515625, "volume": 103728, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449437, "etf_id": 4, "date": "2025-10-06", "open": 109.10800170898438, "high": 109.60700225830078, "low": 108.76000213623047, "close": 108.24971008300781, "volume": 95666, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449438, "etf_id": 4, "date": "2025-10-07", "open": 109.16500091552734, "high": 109.73600006103516, "low": 108.98600006103516, "close": 108.23878479003906, "volume": 68779, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449439, "etf_id": 4, "date": "2025-10-08", "open": 109.58300018310547, "high": 110.14199829101562, "low": 109.38700103759766, "close": 109.31100463867188, "volume": 73181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449440, "etf_id": 4, "date": "2025-10-09", "open": 110.23699951171875, "high": 110.46700286865234, "low": 110.05000305175781, "close": 109.45198059082031, "volume": 66426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449441, "etf_id": 4, "date": "2025-10-10", "open": 110.38099670410156, "high": 110.802001953125, "low": 108.02999877929688, "close": 107.25096130371094, "volume": 69881, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449442, "etf_id": 4, "date": "2025-10-13", "open": 108.37100219726562, "high": 108.99800109863281, "low": 108.12999725341797, "close": 108.1792221069336, "volume": 90787, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449443, "etf_id": 4, "date": "2025-10-14", "open": 108.125, "high": 108.47100067138672, "low": 107.30000305175781, "close": 107.47633361816406, "volume": 80077, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449444, "etf_id": 4, "date": "2025-10-15", "open": 108.7040023803711, "high": 109.6500015258789, "low": 108.54199981689453, "close": 108.13951110839844, "volume": 84082, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449445, "etf_id": 4, "date": "2025-10-16", "open": 108.80799865722656, "high": 109.11799621582031, "low": 108.44599914550781, "close": 107.81487274169922, "volume": 104150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449446, "etf_id": 4, "date": "2025-10-17", "open": 106.35800170898438, "high": 108.22699737548828, "low": 105.76000213623047, "close": 106.67813110351562, "volume": 166324, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449447, "etf_id": 4, "date": "2025-10-20", "open": 108.78900146484375, "high": 109.5479965209961, "low": 108.53099822998047, "close": 108.61107635498047, "volume": 86390, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449448, "etf_id": 4, "date": "2025-10-21", "open": 109.60700225830078, "high": 110.19999694824219, "low": 109.5999984741211, "close": 109.27129364013672, "volume": 61488, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449449, "etf_id": 4, "date": "2025-10-22", "open": 110.05899810791016, "high": 110.375, "low": 109.35700225830078, "close": 108.5942153930664, "volume": 101828, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449450, "etf_id": 4, "date": "2025-10-23", "open": 109.72899627685547, "high": 109.91799926757812, "low": 109.23400115966797, "close": 109.00621795654297, "volume": 114940, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449451, "etf_id": 4, "date": "2025-10-24", "open": 0, "high": 0, "low": 0, "close": 0, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449452, "etf_id": 4, "date": "2025-10-27", "open": 111.7020034790039, "high": 111.77100372314453, "low": 111.3949966430664, "close": 110.89151763916016, "volume": 102112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449453, "etf_id": 4, "date": "2025-10-28", "open": 111.73300170898438, "high": 112.38300323486328, "low": 111.6500015258789, "close": 111.16949462890625, "volume": 70598, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449454, "etf_id": 4, "date": "2025-10-29", "open": 112.6729965209961, "high": 112.75700378417969, "low": 112.10399627685547, "close": 111.46634674072266, "volume": 71174, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449455, "etf_id": 4, "date": "2025-10-30", "open": 112.48899841308594, "high": 112.71499633789062, "low": 112.02200317382812, "close": 111.6807861328125, "volume": 91907, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449456, "etf_id": 4, "date": "2025-10-31", "open": 112.70999908447266, "high": 112.99199676513672, "low": 112.24800109863281, "close": 111.61128234863281, "volume": 108329, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449457, "etf_id": 4, "date": "2025-11-03", "open": 112.53199768066406, "high": 113.3270034790039, "low": 112.3489990234375, "close": 111.81182861328125, "volume": 102611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449458, "etf_id": 4, "date": "2025-11-04", "open": 111.6240005493164, "high": 112.58899688720703, "low": 111.33799743652344, "close": 111.39486694335938, "volume": 99917, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449459, "etf_id": 4, "date": "2025-11-05", "open": 111.52300262451172, "high": 112.40499877929688, "low": 111.33000183105469, "close": 111.59441375732422, "volume": 76129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449460, "etf_id": 4, "date": "2025-11-06", "open": 111.6520004272461, "high": 112.09700012207031, "low": 110.48400115966797, "close": 109.80242156982422, "volume": 111876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449461, "etf_id": 4, "date": "2025-11-07", "open": 110.85800170898438, "high": 110.927001953125, "low": 108.75, "close": 108.12163543701172, "volume": 111430, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449462, "etf_id": 4, "date": "2025-11-10", "open": 111.07499694824219, "high": 111.73799896240234, "low": 110.94999694824219, "close": 110.41796112060547, "volume": 83025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449463, "etf_id": 4, "date": "2025-11-11", "open": 111.93800354003906, "high": 111.97100067138672, "low": 111.27999877929688, "close": 110.64728546142578, "volume": 52710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449464, "etf_id": 4, "date": "2025-11-12", "open": 112.43599700927734, "high": 112.6969985961914, "low": 111.69999694824219, "close": 111.16454315185547, "volume": 56280, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449465, "etf_id": 4, "date": "2025-11-13", "open": 112.01100158691406, "high": 112.08499908447266, "low": 110.26000213623047, "close": 109.65748596191406, "volume": 58776, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449466, "etf_id": 4, "date": "2025-11-14", "open": 109.61299896240234, "high": 110.4540023803711, "low": 108.39299774169922, "close": 109.47977447509766, "volume": 119439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449467, "etf_id": 4, "date": "2025-11-17", "open": 110.65799713134766, "high": 110.83599853515625, "low": 109.46600341796875, "close": 109.17597961425781, "volume": 72850, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449468, "etf_id": 4, "date": "2025-11-18", "open": 108.63700103759766, "high": 109.10800170898438, "low": 107.5999984741211, "close": 107.85855102539062, "volume": 104252, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449469, "etf_id": 4, "date": "2025-11-19", "open": 108.44100189208984, "high": 109.79900360107422, "low": 108.37799835205078, "close": 108.25566101074219, "volume": 69348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449470, "etf_id": 4, "date": "2025-11-20", "open": 110.72100067138672, "high": 111.44599914550781, "low": 109.91500091552734, "close": 109.12237548828125, "volume": 109466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449471, "etf_id": 4, "date": "2025-11-21", "open": 107.58399963378906, "high": 108.44999694824219, "low": 107.21700286865234, "close": 107.62126922607422, "volume": 107634, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449472, "etf_id": 4, "date": "2025-11-24", "open": 109.23400115966797, "high": 110.28700256347656, "low": 108.69000244140625, "close": 109.3894271850586, "volume": 74694, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449473, "etf_id": 4, "date": "2025-11-25", "open": 110.375, "high": 110.39299774169922, "low": 109.19999694824219, "close": 109.51948547363281, "volume": 57585, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449474, "etf_id": 4, "date": "2025-11-26", "open": 111.29199981689453, "high": 111.62000274658203, "low": 110.98999786376953, "close": 110.76641845703125, "volume": 67313, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449475, "etf_id": 4, "date": "2025-11-27", "open": 111.51200103759766, "high": 111.7249984741211, "low": 111.43499755859375, "close": 110.67211151123047, "volume": 62216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449476, "etf_id": 4, "date": "2025-11-28", "open": 111.75900268554688, "high": 112.14900207519531, "low": 111.69999694824219, "close": 111.05830383300781, "volume": 50289, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449477, "etf_id": 4, "date": "2025-12-01", "open": 111.19999694824219, "high": 111.5, "low": 110.69999694824219, "close": 110.6204833984375, "volume": 59703, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449478, "etf_id": 4, "date": "2025-12-02", "open": 111.20899963378906, "high": 112.02799987792969, "low": 111.15299987792969, "close": 110.56290435791016, "volume": 67950, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449479, "etf_id": 4, "date": "2025-12-03", "open": 111.55500030517578, "high": 111.59600067138672, "low": 110.7490005493164, "close": 110.60957336425781, "volume": 63257, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449480, "etf_id": 4, "date": "2025-12-04", "open": 111.51300048828125, "high": 111.73699951171875, "low": 111.16500091552734, "close": 110.6512680053711, "volume": 60507, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449481, "etf_id": 4, "date": "2025-12-05", "open": 111.85900115966797, "high": 112.31900024414062, "low": 111.54000091552734, "close": 111.20226287841797, "volume": 87210, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449482, "etf_id": 4, "date": "2025-12-08", "open": 111.98100280761719, "high": 112.13099670410156, "low": 111.6969985961914, "close": 111.00172424316406, "volume": 56600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449483, "etf_id": 4, "date": "2025-12-09", "open": 111.83799743652344, "high": 112.03500366210938, "low": 111.44499969482422, "close": 111.14368438720703, "volume": 51924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449484, "etf_id": 4, "date": "2025-12-10", "open": 111.60900115966797, "high": 111.78299713134766, "low": 111.29199981689453, "close": 110.822021484375, "volume": 53941, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449485, "etf_id": 4, "date": "2025-12-11", "open": 110.86299896240234, "high": 111.35099792480469, "low": 110.53800201416016, "close": 110.11615753173828, "volume": 77716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449486, "etf_id": 4, "date": "2025-12-12", "open": 111.6240005493164, "high": 111.78399658203125, "low": 110.0199966430664, "close": 109.44303894042969, "volume": 43881, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449487, "etf_id": 4, "date": "2025-12-15", "open": 110.7750015258789, "high": 111, "low": 109.80999755859375, "close": 109.4311294555664, "volume": 48977, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449488, "etf_id": 4, "date": "2025-12-16", "open": 109.55000305175781, "high": 110.0989990234375, "low": 109.18000030517578, "close": 108.6696548461914, "volume": 84231, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449489, "etf_id": 4, "date": "2025-12-17", "open": 110.29399871826172, "high": 110.63999938964844, "low": 108.96299743652344, "close": 108.2149658203125, "volume": 60370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449490, "etf_id": 4, "date": "2025-12-18", "open": 108.80699920654297, "high": 110.16000366210938, "low": 108.70700073242188, "close": 109.42406463623047, "volume": 74639, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449491, "etf_id": 4, "date": "2025-12-19", "open": 109.8740005493164, "high": 110.47599792480469, "low": 109.45600128173828, "close": 109.9076919555664, "volume": 59342, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449492, "etf_id": 4, "date": "2025-12-22", "open": 110.74099731445312, "high": 110.80500030517578, "low": 110.39600372314453, "close": 110.22215270996094, "volume": 70316, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449493, "etf_id": 4, "date": "2025-12-23", "open": 110.62000274658203, "high": 110.9990005493164, "low": 110.34500122070312, "close": 110.38634490966797, "volume": 63449, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449494, "etf_id": 4, "date": "2025-12-24", "open": 110.97200012207031, "high": 111.08399963378906, "low": 110.85099792480469, "close": 110.52466583251953, "volume": 30415, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449495, "etf_id": 4, "date": "2025-12-29", "open": 111.31400299072266, "high": 111.44999694824219, "low": 110.85099792480469, "close": 110.56546783447266, "volume": 110303, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449496, "etf_id": 4, "date": "2025-12-30", "open": 111.10399627685547, "high": 111.35800170898438, "low": 111.03099822998047, "close": 110.75653076171875, "volume": 82589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449497, "etf_id": 4, "date": "2025-12-31", "open": 111.12200164794922, "high": 111.25, "low": 111.01200103759766, "close": 110.52068328857422, "volume": 32441, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449498, "etf_id": 4, "date": "2026-01-02", "open": 111.0999984741211, "high": 111.48999786376953, "low": 110.19999694824219, "close": 109.91267395019531, "volume": 117157, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449499, "etf_id": 4, "date": "2026-01-05", "open": 111.36699676513672, "high": 112.0479965209961, "low": 111.31199645996094, "close": 111.2302017211914, "volume": 109846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449500, "etf_id": 4, "date": "2026-01-06", "open": 111.5479965209961, "high": 112.41999816894531, "low": 111.33000183105469, "close": 111.63819885253906, "volume": 78765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449501, "etf_id": 4, "date": "2026-01-07", "open": 112.60199737548828, "high": 112.77999877929688, "low": 112.39399719238281, "close": 112.14869689941406, "volume": 76214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449502, "etf_id": 4, "date": "2026-01-08", "open": 112.17900085449219, "high": 112.55000305175781, "low": 112.03099822998047, "close": 111.88796997070312, "volume": 60586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449503, "etf_id": 4, "date": "2026-01-09", "open": 112.6259994506836, "high": 113.41999816894531, "low": 112.52899932861328, "close": 112.723876953125, "volume": 82151, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449504, "etf_id": 4, "date": "2026-01-12", "open": 112.41699981689453, "high": 113.1780014038086, "low": 112.04199981689453, "close": 112.56465148925781, "volume": 93978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449505, "etf_id": 4, "date": "2026-01-13", "open": 113.28900146484375, "high": 113.63500213623047, "low": 113.01699829101562, "close": 112.83333587646484, "volume": 107891, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449506, "etf_id": 4, "date": "2026-01-14", "open": 113.14700317382812, "high": 113.20500183105469, "low": 112.04299926757812, "close": 111.78050994873047, "volume": 55880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449507, "etf_id": 4, "date": "2026-01-15", "open": 113.00800323486328, "high": 113.97699737548828, "low": 113, "close": 113.28711700439453, "volume": 62751, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449508, "etf_id": 4, "date": "2026-01-16", "open": 113.79299926757812, "high": 113.79299926757812, "low": 113.13999938964844, "close": 113.04330444335938, "volume": 72810, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449509, "etf_id": 4, "date": "2026-01-19", "open": 112.0770034790039, "high": 112.33999633789062, "low": 111.62000274658203, "close": 111.23518371582031, "volume": 163794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449510, "etf_id": 4, "date": "2026-01-20", "open": 110.96299743652344, "high": 111.02999877929688, "low": 110, "close": 110.37440490722656, "volume": 112947, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449511, "etf_id": 4, "date": "2026-01-21", "open": 110.34500122070312, "high": 111.3489990234375, "low": 109.5999984741211, "close": 110.51272583007812, "volume": 127448, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449512, "etf_id": 4, "date": "2026-01-22", "open": 111.90899658203125, "high": 112.27400207519531, "low": 111.4800033569336, "close": 111.1734848022461, "volume": 181623, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449513, "etf_id": 4, "date": "2026-01-23", "open": 111.78800201416016, "high": 111.86900329589844, "low": 111.2979965209961, "close": 110.92668914794922, "volume": 58609, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449514, "etf_id": 4, "date": "2026-01-26", "open": 110.64900207519531, "high": 111.10600280761719, "low": 110.12799835205078, "close": 110.393310546875, "volume": 77317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449515, "etf_id": 4, "date": "2026-01-27", "open": 111.42500305175781, "high": 111.46900177001953, "low": 110.41999816894531, "close": 110.00322723388672, "volume": 52517, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449516, "etf_id": 4, "date": "2026-01-28", "open": 110.78299713134766, "high": 111.12100219726562, "low": 110.54299926757812, "close": 110.36943054199219, "volume": 96239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449517, "etf_id": 4, "date": "2026-01-29", "open": 110.71800231933594, "high": 111.06500244140625, "low": 109.1500015258789, "close": 109.10861206054688, "volume": 71557, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449518, "etf_id": 4, "date": "2026-01-30", "open": 109.63700103759766, "high": 111, "low": 109.59200286865234, "close": 110.16145324707031, "volume": 63900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449519, "etf_id": 4, "date": "2026-02-02", "open": 109.93900299072266, "high": 112.14600372314453, "low": 109.9010009765625, "close": 111.4919204711914, "volume": 69665, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449520, "etf_id": 4, "date": "2026-02-03", "open": 112.2770004272461, "high": 112.48999786376953, "low": 111.23999786376953, "close": 110.76348876953125, "volume": 59362, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449521, "etf_id": 4, "date": "2026-02-04", "open": 111.0530014038086, "high": 111.427001953125, "low": 110.552001953125, "close": 110.22016143798828, "volume": 60149, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449522, "etf_id": 4, "date": "2026-02-05", "open": 110.69300079345703, "high": 110.93199920654297, "low": 109.05999755859375, "close": 109.18822479248047, "volume": 74072, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449523, "etf_id": 4, "date": "2026-02-06", "open": 109.08200073242188, "high": 110.7020034790039, "low": 109.05000305175781, "close": 110.14154052734375, "volume": 64873, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449524, "etf_id": 4, "date": "2026-02-09", "open": 110.93000030517578, "high": 111.06500244140625, "low": 109.83899688720703, "close": 110.50775146484375, "volume": 109968, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449525, "etf_id": 4, "date": "2026-02-10", "open": 110.83699798583984, "high": 111.33399963378906, "low": 110.64700317382812, "close": 110.44107818603516, "volume": 36224, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449526, "etf_id": 4, "date": "2026-02-11", "open": 110.66799926757812, "high": 111.76200103759766, "low": 110.33799743652344, "close": 110.4012680053711, "volume": 47895, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449527, "etf_id": 4, "date": "2026-02-12", "open": 111.23999786376953, "high": 111.30000305175781, "low": 109.64900207519531, "close": 109.23798370361328, "volume": 37739, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449528, "etf_id": 4, "date": "2026-02-13", "open": 109.2040023803711, "high": 109.73500061035156, "low": 108.66200256347656, "close": 109.01905822753906, "volume": 131447, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449529, "etf_id": 4, "date": "2026-02-16", "open": 109.53399658203125, "high": 109.82599639892578, "low": 109.21700286865234, "close": 108.8349609375, "volume": 30987, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.583Z" }, { "id": 207449530, "etf_id": 4, "date": "2026-02-17", "open": 109.41899871826172, "high": 109.83499908447266, "low": 108.80000305175781, "close": 109.10264587402344, "volume": 55382, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449531, "etf_id": 4, "date": "2026-02-18", "open": 110.06999969482422, "high": 110.81999969482422, "low": 109.87999725341797, "close": 110.2480239868164, "volume": 40230, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449532, "etf_id": 4, "date": "2026-02-19", "open": 110.73500061035156, "high": 111, "low": 110.22000122070312, "close": 110.18135070800781, "volume": 33196, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449533, "etf_id": 4, "date": "2026-02-20", "open": 111.05400085449219, "high": 111.19999694824219, "low": 110.22100067138672, "close": 110.38136291503906, "volume": 69334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449534, "etf_id": 4, "date": "2026-02-23", "open": 110.31199645996094, "high": 111.22599792480469, "low": 109.71600341796875, "close": 109.48078918457031, "volume": 58080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449535, "etf_id": 4, "date": "2026-02-24", "open": 110.29299926757812, "high": 110.9209976196289, "low": 109.8499984741211, "close": 110.08879852294922, "volume": 38688, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449536, "etf_id": 4, "date": "2026-02-25", "open": 110.88700103759766, "high": 111.62000274658203, "low": 110.8740005493164, "close": 110.87992095947266, "volume": 49800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449537, "etf_id": 4, "date": "2026-02-26", "open": 111.54100036621094, "high": 111.83999633789062, "low": 110.44999694824219, "close": 110.49979400634766, "volume": 41057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449538, "etf_id": 4, "date": "2026-02-27", "open": 110.78199768066406, "high": 110.9800033569336, "low": 109.71900177001953, "close": 109.843017578125, "volume": 55179, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449539, "etf_id": 4, "date": "2026-03-02", "open": 109.71499633789062, "high": 111.6500015258789, "low": 109.53800201416016, "close": 110.7197036743164, "volume": 109715, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449540, "etf_id": 4, "date": "2026-03-03", "open": 110.89199829101562, "high": 111.19000244140625, "low": 110.14700317382812, "close": 110.46994018554688, "volume": 75578, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449541, "etf_id": 4, "date": "2026-03-04", "open": 111.0790023803711, "high": 112.12699890136719, "low": 110.98200225830078, "close": 111.48594665527344, "volume": 83887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449542, "etf_id": 4, "date": "2026-03-05", "open": 112.05500030517578, "high": 112.36000061035156, "low": 111.62000274658203, "close": 111.2759780883789, "volume": 57136, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449543, "etf_id": 4, "date": "2026-03-06", "open": 0, "high": 0, "low": 0, "close": 0, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449544, "etf_id": 4, "date": "2026-03-09", "open": 109.04100036621094, "high": 110.13600158691406, "low": 108.91999816894531, "close": 109.52159118652344, "volume": 89210, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449545, "etf_id": 4, "date": "2026-03-10", "open": 110.96399688720703, "high": 111.26699829101562, "low": 110.37200164794922, "close": 110.65502166748047, "volume": 80811, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449546, "etf_id": 4, "date": "2026-03-11", "open": 110.93000030517578, "high": 111.4000015258789, "low": 110.69599914550781, "close": 110.46197509765625, "volume": 41015, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449547, "etf_id": 4, "date": "2026-03-12", "open": 110.92500305175781, "high": 111.01100158691406, "low": 110.19999694824219, "close": 109.94351959228516, "volume": 34439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449548, "etf_id": 4, "date": "2026-03-13", "open": 110.1989974975586, "high": 111.29900360107422, "low": 110.13400268554688, "close": 109.9007339477539, "volume": 30914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449549, "etf_id": 4, "date": "2026-03-16", "open": 110.7239990234375, "high": 111.01699829101562, "low": 110.2699966430664, "close": 110.03605651855469, "volume": 51844, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449550, "etf_id": 4, "date": "2026-03-17", "open": 110.30599975585938, "high": 111.16000366210938, "low": 110, "close": 110.16145324707031, "volume": 52251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449551, "etf_id": 4, "date": "2026-03-18", "open": 111.19200134277344, "high": 111.31400299072266, "low": 109.95500183105469, "close": 109.55044555664062, "volume": 26518, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449552, "etf_id": 4, "date": "2026-03-19", "open": 109.31700134277344, "high": 109.48300170898438, "low": 108.12000274658203, "close": 107.92443084716797, "volume": 61103, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449553, "etf_id": 4, "date": "2026-03-20", "open": 108.28399658203125, "high": 108.4229965209961, "low": 107.3010025024414, "close": 107.1462173461914, "volume": 86652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449554, "etf_id": 4, "date": "2026-03-23", "open": 106.05999755859375, "high": 109.66999816894531, "low": 105.97699737548828, "close": 107.37069702148438, "volume": 132603, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449555, "etf_id": 4, "date": "2026-03-24", "open": 107.67500305175781, "high": 107.8479995727539, "low": 106.82099914550781, "close": 107.28390502929688, "volume": 59097, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449556, "etf_id": 4, "date": "2026-03-25", "open": 108.08100128173828, "high": 108.49800109863281, "low": 107.58000183105469, "close": 107.89450073242188, "volume": 66858, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449557, "etf_id": 4, "date": "2026-03-26", "open": 107.74299621582031, "high": 107.88600158691406, "low": 107.08599853515625, "close": 106.8409194946289, "volume": 52777, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449558, "etf_id": 4, "date": "2026-03-27", "open": 106.90899658203125, "high": 106.9260025024414, "low": 105.30000305175781, "close": 105.21465301513672, "volume": 80842, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449559, "etf_id": 4, "date": "2026-03-30", "open": 105.08300018310547, "high": 106.05899810791016, "low": 105.02899932861328, "close": 105.63668060302734, "volume": 66836, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449560, "etf_id": 4, "date": "2026-03-31", "open": 105.56300354003906, "high": 106.07499694824219, "low": 105.35900115966797, "close": 105.62071990966797, "volume": 48102, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449561, "etf_id": 4, "date": "2026-04-01", "open": 107.53600311279297, "high": 107.65799713134766, "low": 106.9209976196289, "close": 107.354736328125, "volume": 103039, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449562, "etf_id": 4, "date": "2026-04-02", "open": 106.62699890136719, "high": 108.27300262451172, "low": 106.30000305175781, "close": 107.60516357421875, "volume": 58169, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449563, "etf_id": 4, "date": "2026-04-07", "open": 108.11699676513672, "high": 108.56999969482422, "low": 107.01100158691406, "close": 107.0953369140625, "volume": 75094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449564, "etf_id": 4, "date": "2026-04-08", "open": 109.94400024414062, "high": 110.28299713134766, "low": 109.24600219726562, "close": 109.3192367553711, "volume": 99452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449565, "etf_id": 4, "date": "2026-04-09", "open": 109.93599700927734, "high": 110.06300354003906, "low": 109.59400177001953, "close": 109.81111145019531, "volume": 35671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449566, "etf_id": 4, "date": "2026-04-10", "open": 110.55699920654297, "high": 110.71900177001953, "low": 110.25399780273438, "close": 110.13436126708984, "volume": 36480, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449567, "etf_id": 4, "date": "2026-04-13", "open": 109.87100219726562, "high": 110.5, "low": 109.66799926757812, "close": 110.10143280029297, "volume": 53008, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449568, "etf_id": 4, "date": "2026-04-14", "open": 110.7699966430664, "high": 111.61900329589844, "low": 110.68199920654297, "close": 111.3635482788086, "volume": 45398, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449569, "etf_id": 4, "date": "2026-04-15", "open": 111.98100280761719, "high": 112.37899780273438, "low": 111.88500213623047, "close": 112.05995178222656, "volume": 53880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449570, "etf_id": 4, "date": "2026-04-16", "open": 113.02899932861328, "high": 113.33999633789062, "low": 112.84400177001953, "close": 112.89303588867188, "volume": 54448, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449571, "etf_id": 4, "date": "2026-04-17", "open": 113.4010009765625, "high": 114.51599884033203, "low": 113.28399658203125, "close": 114.25391387939453, "volume": 71362, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449572, "etf_id": 4, "date": "2026-04-20", "open": 114.2030029296875, "high": 114.63700103759766, "low": 113.97100067138672, "close": 113.93763732910156, "volume": 53287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449573, "etf_id": 4, "date": "2026-04-21", "open": 114.61100006103516, "high": 115.12200164794922, "low": 114.2699966430664, "close": 114.15214538574219, "volume": 43786, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449574, "etf_id": 4, "date": "2026-04-22", "open": 114.63700103759766, "high": 115.26899719238281, "low": 114.45600128173828, "close": 114.91539764404297, "volume": 34218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449575, "etf_id": 4, "date": "2026-04-23", "open": 115.16899871826172, "high": 115.68000030517578, "low": 114.93499755859375, "close": 115.39030456542969, "volume": 38697, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449576, "etf_id": 4, "date": "2026-04-24", "open": 115.55500030517578, "high": 115.78399658203125, "low": 115.16999816894531, "close": 115.36536407470703, "volume": 38677, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449577, "etf_id": 4, "date": "2026-04-27", "open": 115.65299987792969, "high": 115.70999908447266, "low": 115.36599731445312, "close": 115.27357482910156, "volume": 29894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449578, "etf_id": 4, "date": "2026-04-28", "open": 116.12100219726562, "high": 116.16600036621094, "low": 115.26100158691406, "close": 114.99720764160156, "volume": 62576, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449579, "etf_id": 4, "date": "2026-04-29", "open": 115.84200286865234, "high": 115.89700317382812, "low": 115.49199676513672, "close": 115.35638427734375, "volume": 31864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449580, "etf_id": 4, "date": "2026-04-30", "open": 115.71800231933594, "high": 116.44999694824219, "low": 115.5, "close": 115.58187103271484, "volume": 33852, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449581, "etf_id": 4, "date": "2026-05-04", "open": 116.96600341796875, "high": 117.28700256347656, "low": 116.48200225830078, "close": 116.41595458984375, "volume": 61263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449582, "etf_id": 4, "date": "2026-05-05", "open": 117.14399719238281, "high": 117.55899810791016, "low": 117.05500030517578, "close": 117.20015716552734, "volume": 32920, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449583, "etf_id": 4, "date": "2026-05-06", "open": 117.68000030517578, "high": 118.52799987792969, "low": 117.50199890136719, "close": 118.14997100830078, "volume": 51956, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449584, "etf_id": 4, "date": "2026-05-07", "open": 118.87200164794922, "high": 118.99800109863281, "low": 118.53199768066406, "close": 118.55105590820312, "volume": 46353, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449585, "etf_id": 4, "date": "2026-05-08", "open": 118.77899932861328, "high": 119.1500015258789, "low": 118.5999984741211, "close": 118.7346420288086, "volume": 31184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449586, "etf_id": 4, "date": "2026-05-11", "open": 119.04299926757812, "high": 119.44999694824219, "low": 118.822998046875, "close": 119.14569091796875, "volume": 43507, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449587, "etf_id": 4, "date": "2026-05-12", "open": 119.15599822998047, "high": 119.41899871826172, "low": 118.69100189208984, "close": 118.53309631347656, "volume": 45239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449588, "etf_id": 4, "date": "2026-05-13", "open": 119.93000030517578, "high": 120.34700012207031, "low": 119.48999786376953, "close": 119.78023529052734, "volume": 40856, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449589, "etf_id": 4, "date": "2026-05-14", "open": 120.7770004272461, "high": 121.9990005493164, "low": 120.73100280761719, "close": 121.61103820800781, "volume": 33406, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449590, "etf_id": 4, "date": "2026-05-15", "open": 121.54399871826172, "high": 121.60800170898438, "low": 120.7959976196289, "close": 120.991455078125, "volume": 63060, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449591, "etf_id": 4, "date": "2026-05-18", "open": 120.28399658203125, "high": 120.99500274658203, "low": 120.01899719238281, "close": 119.97977447509766, "volume": 40115, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449592, "etf_id": 4, "date": "2026-05-19", "open": 120.45600128173828, "high": 120.81199645996094, "low": 119.9219970703125, "close": 119.79021453857422, "volume": 47643, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449593, "etf_id": 4, "date": "2026-05-20", "open": 120.49700164794922, "high": 121.052001953125, "low": 120.44100189208984, "close": 120.66421508789062, "volume": 39184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449594, "etf_id": 4, "date": "2026-05-21", "open": 121.10800170898438, "high": 121.5, "low": 120.9219970703125, "close": 120.90864562988281, "volume": 29657, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449595, "etf_id": 4, "date": "2026-05-22", "open": 122.04399871826172, "high": 122.55999755859375, "low": 121.8740005493164, "close": 122.23959350585938, "volume": 69028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449596, "etf_id": 4, "date": "2026-05-25", "open": 122.91600036621094, "high": 123.05999755859375, "low": 122.78099822998047, "close": 122.60774993896484, "volume": 33991, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449597, "etf_id": 4, "date": "2026-05-26", "open": 122.6719970703125, "high": 122.9990005493164, "low": 122.43299865722656, "close": 122.4012222290039, "volume": 75363, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449598, "etf_id": 4, "date": "2026-05-27", "open": 122.59200286865234, "high": 123.05999755859375, "low": 122.3740005493164, "close": 122.25656127929688, "volume": 42301, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449599, "etf_id": 4, "date": "2026-05-28", "open": 122.76300048828125, "high": 123.0719985961914, "low": 122.44999694824219, "close": 122.74842834472656, "volume": 47875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449600, "etf_id": 4, "date": "2026-05-29", "open": 123.34100341796875, "high": 123.74500274658203, "low": 123.1500015258789, "close": 122.9320068359375, "volume": 51232, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449601, "etf_id": 4, "date": "2026-06-01", "open": 123.75499725341797, "high": 123.9530029296875, "low": 123.4000015258789, "close": 123.53861236572266, "volume": 69008, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449602, "etf_id": 4, "date": "2026-06-02", "open": 123.65599822998047, "high": 124.2020034790039, "low": 123.4000015258789, "close": 123.85688781738281, "volume": 39261, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449603, "etf_id": 4, "date": "2026-06-03", "open": 124.26499938964844, "high": 124.38200378417969, "low": 123.74199676513672, "close": 123.45879364013672, "volume": 44682, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449604, "etf_id": 4, "date": "2026-06-04", "open": 123.29900360107422, "high": 123.67400360107422, "low": 122.5199966430664, "close": 123.3281021118164, "volume": 69996, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449605, "etf_id": 4, "date": "2026-06-05", "open": 123.13500213623047, "high": 123.53199768066406, "low": 122.9229965209961, "close": 122.86016845703125, "volume": 38318, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449606, "etf_id": 4, "date": "2026-06-08", "open": 121.84500122070312, "high": 122.7760009765625, "low": 121.8270034790039, "close": 122.04204559326172, "volume": 87460, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449607, "etf_id": 4, "date": "2026-06-09", "open": 122.20700073242188, "high": 122.66500091552734, "low": 120.19999694824219, "close": 120.04064178466797, "volume": 58608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449608, "etf_id": 4, "date": "2026-06-10", "open": 120.93699645996094, "high": 121.41999816894531, "low": 120.05000305175781, "close": 119.99274444580078, "volume": 88857, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449609, "etf_id": 4, "date": "2026-06-11", "open": 120.19200134277344, "high": 120.66200256347656, "low": 119.5999984741211, "close": 119.75828552246094, "volume": 72370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449610, "etf_id": 4, "date": "2026-06-12", "open": 120.98899841308594, "high": 122.21700286865234, "low": 120.80000305175781, "close": 121.62899017333984, "volume": 108940, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449611, "etf_id": 4, "date": "2026-06-15", "open": 123.01200103759766, "high": 123.7239990234375, "low": 122.88200378417969, "close": 123.43685150146484, "volume": 59810, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449612, "etf_id": 4, "date": "2026-06-16", "open": 123.73600006103516, "high": 123.8479995727539, "low": 123.25499725341797, "close": 123.0806655883789, "volume": 45890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449613, "etf_id": 4, "date": "2026-06-17", "open": 123.28800201416016, "high": 123.30999755859375, "low": 122.76000213623047, "close": 122.80929565429688, "volume": 26534, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449614, "etf_id": 4, "date": "2026-06-18", "open": 123.12699890136719, "high": 124.0989990234375, "low": 123.08000183105469, "close": 123.52799987792969, "volume": 36899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449615, "etf_id": 4, "date": "2026-06-19", "open": 123.70600128173828, "high": 123.90499877929688, "low": 123.38899993896484, "close": 123.8239974975586, "volume": 28266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449616, "etf_id": 4, "date": "2026-06-22", "open": 123.93699645996094, "high": 124.77999877929688, "low": 123.44999694824219, "close": 123.76300048828125, "volume": 74177, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449617, "etf_id": 4, "date": "2026-06-23", "open": 122.33200073242188, "high": 123.5270004272461, "low": 122.16699981689453, "close": 122.76599884033203, "volume": 67376, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449618, "etf_id": 4, "date": "2026-06-24", "open": 123.07099914550781, "high": 124.08100128173828, "low": 123.02100372314453, "close": 123.8280029296875, "volume": 62034, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449619, "etf_id": 4, "date": "2026-06-25", "open": 123.69000244140625, "high": 123.93099975585938, "low": 122.14399719238281, "close": 122.68399810791016, "volume": 45966, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449620, "etf_id": 4, "date": "2026-06-26", "open": 122.19200134277344, "high": 122.5260009765625, "low": 121.06999969482422, "close": 122.5260009765625, "volume": 44649, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449621, "etf_id": 4, "date": "2026-06-29", "open": 122.4749984741211, "high": 123.31400299072266, "low": 122.0780029296875, "close": 122.74800109863281, "volume": 53284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449622, "etf_id": 4, "date": "2026-06-30", "open": 123.74400329589844, "high": 124.20500183105469, "low": 123.5, "close": 124.08200073242188, "volume": 57077, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449623, "etf_id": 4, "date": "2026-07-01", "open": 124.05400085449219, "high": 125.08899688720703, "low": 123.87799835205078, "close": 125.05899810791016, "volume": 61891, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:30.584Z" }, { "id": 207449624, "etf_id": 5, "date": "2021-06-04", "open": 351.2820129394531, "high": 352.39300537109375, "low": 350.90301513671875, "close": 351.9179992675781, "volume": 8693, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.563Z" }, { "id": 207449625, "etf_id": 5, "date": "2021-06-07", "open": 352.6929931640625, "high": 353.0929870605469, "low": 350.875, "close": 350.875, "volume": 3505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.563Z" }, { "id": 207449626, "etf_id": 5, "date": "2021-06-08", "open": 352.02398681640625, "high": 352.968994140625, "low": 350.81500244140625, "close": 351.1549987792969, "volume": 5932, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.563Z" }, { "id": 207449627, "etf_id": 5, "date": "2021-06-09", "open": 352.0950012207031, "high": 352.96600341796875, "low": 351.5, "close": 352.28399658203125, "volume": 5866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.563Z" }, { "id": 207449628, "etf_id": 5, "date": "2021-06-10", "open": 351.9989929199219, "high": 354.1910095214844, "low": 351.20001220703125, "close": 353.2969970703125, "volume": 2458, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.563Z" }, { "id": 207449629, "etf_id": 5, "date": "2021-06-11", "open": 352.84600830078125, "high": 355.75, "low": 352.84600830078125, "close": 355.46099853515625, "volume": 7002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.563Z" }, { "id": 207449630, "etf_id": 5, "date": "2021-06-14", "open": 356.6929931640625, "high": 356.79998779296875, "low": 354.6090087890625, "close": 354.64898681640625, "volume": 4574, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.563Z" }, { "id": 207449631, "etf_id": 5, "date": "2021-06-15", "open": 356.6570129394531, "high": 357.0870056152344, "low": 355, "close": 355, "volume": 1133, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.563Z" }, { "id": 207449632, "etf_id": 5, "date": "2021-06-16", "open": 355.72698974609375, "high": 356.1000061035156, "low": 355, "close": 355.6759948730469, "volume": 3652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.563Z" }, { "id": 207449633, "etf_id": 5, "date": "2021-06-17", "open": 356.4840087890625, "high": 359.95001220703125, "low": 356.4840087890625, "close": 359.95001220703125, "volume": 4469, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.563Z" }, { "id": 207449634, "etf_id": 5, "date": "2021-06-18", "open": 360.41400146484375, "high": 360.427001953125, "low": 357.20001220703125, "close": 357.7250061035156, "volume": 10366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.563Z" }, { "id": 207449635, "etf_id": 5, "date": "2021-06-21", "open": 355.5150146484375, "high": 359.37701416015625, "low": 355.5150146484375, "close": 359.34600830078125, "volume": 6072, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.563Z" }, { "id": 207449636, "etf_id": 5, "date": "2021-06-22", "open": 360.4580078125, "high": 361.6159973144531, "low": 359.6919860839844, "close": 361.5790100097656, "volume": 1658, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.563Z" }, { "id": 207449637, "etf_id": 5, "date": "2021-06-23", "open": 362.30999755859375, "high": 362.30999755859375, "low": 360.39801025390625, "close": 360.7650146484375, "volume": 10069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.563Z" }, { "id": 207449638, "etf_id": 5, "date": "2021-06-24", "open": 361.56201171875, "high": 363.510009765625, "low": 361.5, "close": 362.9570007324219, "volume": 3193, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.563Z" }, { "id": 207449639, "etf_id": 5, "date": "2021-06-25", "open": 362.66900634765625, "high": 363.6499938964844, "low": 362.5, "close": 363.6180114746094, "volume": 1500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.563Z" }, { "id": 207449640, "etf_id": 5, "date": "2021-06-28", "open": 364.12701416015625, "high": 365.3059997558594, "low": 363.8599853515625, "close": 364.0459899902344, "volume": 3866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.563Z" }, { "id": 207449641, "etf_id": 5, "date": "2021-06-29", "open": 365.2070007324219, "high": 367.0419921875, "low": 365.2070007324219, "close": 366.239990234375, "volume": 1122, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.563Z" }, { "id": 207449642, "etf_id": 5, "date": "2021-06-30", "open": 366.5409851074219, "high": 368.20001220703125, "low": 365.3699951171875, "close": 367.6969909667969, "volume": 4646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.563Z" }, { "id": 207449643, "etf_id": 5, "date": "2021-07-01", "open": 368.8500061035156, "high": 369.75, "low": 367.6499938964844, "close": 369.0199890136719, "volume": 5993, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449644, "etf_id": 5, "date": "2021-07-02", "open": 370.75, "high": 371.8599853515625, "low": 370.71600341796875, "close": 371.6419982910156, "volume": 4673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449645, "etf_id": 5, "date": "2021-07-05", "open": 372.0010070800781, "high": 372.7659912109375, "low": 371.5, "close": 372.5979919433594, "volume": 21525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449646, "etf_id": 5, "date": "2021-07-06", "open": 371.4049987792969, "high": 373.5539855957031, "low": 371, "close": 371.5039978027344, "volume": 2263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449647, "etf_id": 5, "date": "2021-07-07", "open": 373.3380126953125, "high": 374.77801513671875, "low": 373, "close": 374.3169860839844, "volume": 5578, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449648, "etf_id": 5, "date": "2021-07-08", "open": 372.9830017089844, "high": 372.9830017089844, "low": 367.364013671875, "close": 369.96099853515625, "volume": 31156, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449649, "etf_id": 5, "date": "2021-07-09", "open": 371.5539855957031, "high": 373.55999755859375, "low": 371, "close": 373.5480041503906, "volume": 3857, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449650, "etf_id": 5, "date": "2021-07-12", "open": 373.7330017089844, "high": 374.9599914550781, "low": 372, "close": 374.7510070800781, "volume": 3615, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449651, "etf_id": 5, "date": "2021-07-13", "open": 375.0199890136719, "high": 377.4079895019531, "low": 374.9939880371094, "close": 377.4070129394531, "volume": 6129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449652, "etf_id": 5, "date": "2021-07-14", "open": 375.7869873046875, "high": 377.4159851074219, "low": 375.5660095214844, "close": 375.5660095214844, "volume": 1815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449653, "etf_id": 5, "date": "2021-07-15", "open": 375.1369934082031, "high": 375.42999267578125, "low": 374.0369873046875, "close": 375.42999267578125, "volume": 3021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449654, "etf_id": 5, "date": "2021-07-16", "open": 374.947998046875, "high": 376.4259948730469, "low": 373.6579895019531, "close": 373.99798583984375, "volume": 3097, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449655, "etf_id": 5, "date": "2021-07-19", "open": 371.2959899902344, "high": 371.9119873046875, "low": 364.57000732421875, "close": 367.0299987792969, "volume": 7159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449656, "etf_id": 5, "date": "2021-07-20", "open": 369.1789855957031, "high": 372.81201171875, "low": 367.8810119628906, "close": 372.39599609375, "volume": 16686, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449657, "etf_id": 5, "date": "2021-07-21", "open": 373.94500732421875, "high": 375.2560119628906, "low": 373.22198486328125, "close": 374.37200927734375, "volume": 14928, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449658, "etf_id": 5, "date": "2021-07-22", "open": 375.8800048828125, "high": 376.37200927734375, "low": 373.96600341796875, "close": 375.8909912109375, "volume": 6427, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449659, "etf_id": 5, "date": "2021-07-23", "open": 378.2539978027344, "high": 380.7349853515625, "low": 377.9330139160156, "close": 380.35198974609375, "volume": 3428, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449660, "etf_id": 5, "date": "2021-07-26", "open": 379.5360107421875, "high": 380.0429992675781, "low": 378.0409851074219, "close": 380.0429992675781, "volume": 7832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449661, "etf_id": 5, "date": "2021-07-27", "open": 380.17401123046875, "high": 380.7019958496094, "low": 376.3160095214844, "close": 376.3160095214844, "volume": 3935, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449662, "etf_id": 5, "date": "2021-07-28", "open": 378.38299560546875, "high": 379.8089904785156, "low": 378.2049865722656, "close": 378.8710021972656, "volume": 2349, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449663, "etf_id": 5, "date": "2021-07-29", "open": 377.62298583984375, "high": 378.4540100097656, "low": 376.8429870605469, "close": 378.2049865722656, "volume": 4556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449664, "etf_id": 5, "date": "2021-07-30", "open": 374.4840087890625, "high": 377.2430114746094, "low": 374, "close": 376.52899169921875, "volume": 6561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449665, "etf_id": 5, "date": "2021-08-02", "open": 378.2149963378906, "high": 378.8479919433594, "low": 376.9779968261719, "close": 377.4309997558594, "volume": 6762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449666, "etf_id": 5, "date": "2021-08-03", "open": 376.82000732421875, "high": 376.92498779296875, "low": 374.42999267578125, "close": 376.5060119628906, "volume": 2220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449667, "etf_id": 5, "date": "2021-08-04", "open": 378.20599365234375, "high": 379, "low": 376.3999938964844, "close": 378.2309875488281, "volume": 8112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449668, "etf_id": 5, "date": "2021-08-05", "open": 378.1610107421875, "high": 379.447998046875, "low": 378, "close": 379.3299865722656, "volume": 7440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449669, "etf_id": 5, "date": "2021-08-06", "open": 380.4440002441406, "high": 383.1400146484375, "low": 380.1860046386719, "close": 382.9320068359375, "volume": 2572, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449670, "etf_id": 5, "date": "2021-08-09", "open": 382.6619873046875, "high": 383.31201171875, "low": 382.21600341796875, "close": 383.2919921875, "volume": 1622, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449671, "etf_id": 5, "date": "2021-08-10", "open": 383.63800048828125, "high": 385.677001953125, "low": 383.63800048828125, "close": 384.75, "volume": 1559, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449672, "etf_id": 5, "date": "2021-08-11", "open": 384.8590087890625, "high": 385.3420104980469, "low": 384.31201171875, "close": 384.47698974609375, "volume": 3679, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449673, "etf_id": 5, "date": "2021-08-12", "open": 384.7749938964844, "high": 385.3800048828125, "low": 384.3240051269531, "close": 385.3580017089844, "volume": 1240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449674, "etf_id": 5, "date": "2021-08-13", "open": 386.5530090332031, "high": 386.6159973144531, "low": 384.70001220703125, "close": 384.70599365234375, "volume": 1989, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449675, "etf_id": 5, "date": "2021-08-16", "open": 384.0400085449219, "high": 385.0069885253906, "low": 382.79998779296875, "close": 384.0840148925781, "volume": 2163, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449676, "etf_id": 5, "date": "2021-08-17", "open": 385.34600830078125, "high": 386.70001220703125, "low": 384.70001220703125, "close": 386.24200439453125, "volume": 2718, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449677, "etf_id": 5, "date": "2021-08-18", "open": 386.2640075683594, "high": 386.5, "low": 385.0880126953125, "close": 385.9620056152344, "volume": 11891, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449678, "etf_id": 5, "date": "2021-08-19", "open": 380.2170104980469, "high": 383.1239929199219, "low": 378.656005859375, "close": 382.72900390625, "volume": 8326, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449679, "etf_id": 5, "date": "2021-08-20", "open": 382.6510009765625, "high": 386.3699951171875, "low": 380.8909912109375, "close": 386.07598876953125, "volume": 4018, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449680, "etf_id": 5, "date": "2021-08-23", "open": 386.8500061035156, "high": 388.5979919433594, "low": 385.57000732421875, "close": 388.5979919433594, "volume": 5189, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449681, "etf_id": 5, "date": "2021-08-24", "open": 389.0679931640625, "high": 389.25201416015625, "low": 387.79998779296875, "close": 388.3529968261719, "volume": 2826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449682, "etf_id": 5, "date": "2021-08-25", "open": 389.07598876953125, "high": 389.18798828125, "low": 388.29400634765625, "close": 388.97100830078125, "volume": 6704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449683, "etf_id": 5, "date": "2021-08-26", "open": 388.04998779296875, "high": 388.9280090332031, "low": 386.80999755859375, "close": 387.4949951171875, "volume": 2434, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449684, "etf_id": 5, "date": "2021-08-27", "open": 387.32598876953125, "high": 388.635009765625, "low": 387, "close": 388.42999267578125, "volume": 4399, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449685, "etf_id": 5, "date": "2021-08-30", "open": 388.7879943847656, "high": 391.0580139160156, "low": 388.75201416015625, "close": 391.0580139160156, "volume": 5198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449686, "etf_id": 5, "date": "2021-08-31", "open": 390.64898681640625, "high": 390.7330017089844, "low": 388.5, "close": 390.38299560546875, "volume": 3399, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449687, "etf_id": 5, "date": "2021-09-01", "open": 391.0369873046875, "high": 391.5, "low": 388.5069885253906, "close": 388.94000244140625, "volume": 5020, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449688, "etf_id": 5, "date": "2021-09-02", "open": 388.7040100097656, "high": 390, "low": 388.6369934082031, "close": 389.5559997558594, "volume": 2289, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449689, "etf_id": 5, "date": "2021-09-03", "open": 389.1109924316406, "high": 389.6000061035156, "low": 386.8999938964844, "close": 388.41400146484375, "volume": 7948, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449690, "etf_id": 5, "date": "2021-09-06", "open": 389.1830139160156, "high": 390.1579895019531, "low": 389.1830139160156, "close": 389.9200134277344, "volume": 1989, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449691, "etf_id": 5, "date": "2021-09-07", "open": 389.2120056152344, "high": 389.4949951171875, "low": 387.63800048828125, "close": 388.2879943847656, "volume": 5772, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449692, "etf_id": 5, "date": "2021-09-08", "open": 388.2569885253906, "high": 389.3699951171875, "low": 386.7799987792969, "close": 387.5979919433594, "volume": 6241, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449693, "etf_id": 5, "date": "2021-09-09", "open": 386.85400390625, "high": 390.2799987792969, "low": 386.5639953613281, "close": 388.4530029296875, "volume": 2343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449694, "etf_id": 5, "date": "2021-09-10", "open": 387.42401123046875, "high": 388.5979919433594, "low": 385.385009765625, "close": 385.5589904785156, "volume": 7431, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449695, "etf_id": 5, "date": "2021-09-13", "open": 386.9219970703125, "high": 387.74200439453125, "low": 383.9809875488281, "close": 384.4779968261719, "volume": 7974, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449696, "etf_id": 5, "date": "2021-09-14", "open": 384.95001220703125, "high": 385.739990234375, "low": 383, "close": 383.94500732421875, "volume": 3966, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449697, "etf_id": 5, "date": "2021-09-15", "open": 383.7309875488281, "high": 384.02801513671875, "low": 382.3009948730469, "close": 383.5559997558594, "volume": 1874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449698, "etf_id": 5, "date": "2021-09-16", "open": 386.4549865722656, "high": 388, "low": 384.89599609375, "close": 385.3590087890625, "volume": 5275, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449699, "etf_id": 5, "date": "2021-09-17", "open": 387.35400390625, "high": 387.35400390625, "low": 384.5, "close": 385, "volume": 5578, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449700, "etf_id": 5, "date": "2021-09-20", "open": 381.17401123046875, "high": 381.6730041503906, "low": 377.7489929199219, "close": 378.03900146484375, "volume": 9901, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449701, "etf_id": 5, "date": "2021-09-21", "open": 380.4419860839844, "high": 382.3500061035156, "low": 377.5, "close": 380.1440124511719, "volume": 8949, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449702, "etf_id": 5, "date": "2021-09-22", "open": 380.1130065917969, "high": 381.7869873046875, "low": 378.89801025390625, "close": 381.7869873046875, "volume": 4260, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449703, "etf_id": 5, "date": "2021-09-23", "open": 383.31298828125, "high": 386.1369934082031, "low": 382.4859924316406, "close": 385.9880065917969, "volume": 8224, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449704, "etf_id": 5, "date": "2021-09-24", "open": 384.9729919433594, "high": 388.49798583984375, "low": 384.17999267578125, "close": 386.114013671875, "volume": 2841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449705, "etf_id": 5, "date": "2021-09-27", "open": 389, "high": 389.2200012207031, "low": 386.22100830078125, "close": 386.90301513671875, "volume": 2841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449706, "etf_id": 5, "date": "2021-09-28", "open": 386.0570068359375, "high": 386.1600036621094, "low": 379.9159851074219, "close": 380.1600036621094, "volume": 4418, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449707, "etf_id": 5, "date": "2021-09-29", "open": 381.3840026855469, "high": 384.1099853515625, "low": 381.3840026855469, "close": 383.4360046386719, "volume": 3776, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449708, "etf_id": 5, "date": "2021-09-30", "open": 385.6679992675781, "high": 385.8179931640625, "low": 382.2330017089844, "close": 382.2330017089844, "volume": 4958, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449709, "etf_id": 5, "date": "2021-10-01", "open": 375.70001220703125, "high": 379.81500244140625, "low": 375.12298583984375, "close": 379.81500244140625, "volume": 6995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449710, "etf_id": 5, "date": "2021-10-04", "open": 380.0870056152344, "high": 381.01800537109375, "low": 375.3900146484375, "close": 375.3909912109375, "volume": 5749, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449711, "etf_id": 5, "date": "2021-10-05", "open": 377.72900390625, "high": 383.2040100097656, "low": 377.4620056152344, "close": 382.5989990234375, "volume": 5140, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449712, "etf_id": 5, "date": "2021-10-06", "open": 379.7900085449219, "high": 381.385986328125, "low": 377.864013671875, "close": 380.3039855957031, "volume": 10235, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449713, "etf_id": 5, "date": "2021-10-07", "open": 386.18499755859375, "high": 390.20001220703125, "low": 385.9880065917969, "close": 389.53399658203125, "volume": 4431, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449714, "etf_id": 5, "date": "2021-10-08", "open": 388.6449890136719, "high": 388.8030090332031, "low": 386.7550048828125, "close": 387.33599853515625, "volume": 9072, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449715, "etf_id": 5, "date": "2021-10-11", "open": 384.9939880371094, "high": 388.4119873046875, "low": 384.6600036621094, "close": 388.11199951171875, "volume": 3581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449716, "etf_id": 5, "date": "2021-10-12", "open": 381.45001220703125, "high": 385.8479919433594, "low": 381.45001220703125, "close": 384.7049865722656, "volume": 4060, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449717, "etf_id": 5, "date": "2021-10-13", "open": 382.5530090332031, "high": 384.4930114746094, "low": 381.5, "close": 382.0159912109375, "volume": 9055, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449718, "etf_id": 5, "date": "2021-10-14", "open": 384.8949890136719, "high": 388.989013671875, "low": 384.64599609375, "close": 388.989013671875, "volume": 6516, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449719, "etf_id": 5, "date": "2021-10-15", "open": 390.32501220703125, "high": 392.6260070800781, "low": 390.1199951171875, "close": 392.1700134277344, "volume": 3136, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449720, "etf_id": 5, "date": "2021-10-18", "open": 392.21600341796875, "high": 393.29998779296875, "low": 390.17999267578125, "close": 393.1940002441406, "volume": 7071, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449721, "etf_id": 5, "date": "2021-10-19", "open": 393.00299072265625, "high": 395.0270080566406, "low": 392.75, "close": 395.0270080566406, "volume": 2641, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449722, "etf_id": 5, "date": "2021-10-20", "open": 395.1289978027344, "high": 396.9599914550781, "low": 395.1289978027344, "close": 396.62200927734375, "volume": 3552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449723, "etf_id": 5, "date": "2021-10-21", "open": 395.6159973144531, "high": 396.9859924316406, "low": 395.5840148925781, "close": 396.3080139160156, "volume": 1849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449724, "etf_id": 5, "date": "2021-10-22", "open": 397.6650085449219, "high": 398.9100036621094, "low": 397.1369934082031, "close": 397.1369934082031, "volume": 6084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449725, "etf_id": 5, "date": "2021-10-25", "open": 397.7929992675781, "high": 400.0260009765625, "low": 397.2900085449219, "close": 400.0260009765625, "volume": 2108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449726, "etf_id": 5, "date": "2021-10-26", "open": 402.32598876953125, "high": 403.906005859375, "low": 401.79998779296875, "close": 403.23199462890625, "volume": 2677, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449727, "etf_id": 5, "date": "2021-10-27", "open": 402.1000061035156, "high": 402.3500061035156, "low": 400.697998046875, "close": 402.0060119628906, "volume": 3716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449728, "etf_id": 5, "date": "2021-10-28", "open": 400.2560119628906, "high": 401.78399658203125, "low": 399.3999938964844, "close": 400.1310119628906, "volume": 2340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449729, "etf_id": 5, "date": "2021-10-29", "open": 399.0570068359375, "high": 405.21600341796875, "low": 399, "close": 405.21600341796875, "volume": 2195, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449730, "etf_id": 5, "date": "2021-11-01", "open": 406.4259948730469, "high": 407.4739990234375, "low": 404.5090026855469, "close": 405.2200012207031, "volume": 5008, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449731, "etf_id": 5, "date": "2021-11-02", "open": 404.79901123046875, "high": 407.4159851074219, "low": 404.79901123046875, "close": 407.2130126953125, "volume": 3396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449732, "etf_id": 5, "date": "2021-11-03", "open": 407.36700439453125, "high": 407.5, "low": 406.74200439453125, "close": 407.0190124511719, "volume": 1931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449733, "etf_id": 5, "date": "2021-11-04", "open": 411.010009765625, "high": 413.15399169921875, "low": 410.79400634765625, "close": 412.1310119628906, "volume": 3711, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449734, "etf_id": 5, "date": "2021-11-05", "open": 412.6059875488281, "high": 417.39300537109375, "low": 412.5719909667969, "close": 415.135986328125, "volume": 2385, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449735, "etf_id": 5, "date": "2021-11-08", "open": 413.677001953125, "high": 414.72198486328125, "low": 413.20001220703125, "close": 413.62799072265625, "volume": 4121, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449736, "etf_id": 5, "date": "2021-11-09", "open": 412.4159851074219, "high": 413.9840087890625, "low": 410.82000732421875, "close": 411.9580078125, "volume": 5751, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449737, "etf_id": 5, "date": "2021-11-10", "open": 412.5820007324219, "high": 414.26800537109375, "low": 411, "close": 413.75201416015625, "volume": 4271, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449738, "etf_id": 5, "date": "2021-11-11", "open": 413.82598876953125, "high": 414.9079895019531, "low": 413.26300048828125, "close": 414.0880126953125, "volume": 1669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449739, "etf_id": 5, "date": "2021-11-12", "open": 414.39300537109375, "high": 416.8389892578125, "low": 414.0799865722656, "close": 416.8389892578125, "volume": 3052, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449740, "etf_id": 5, "date": "2021-11-15", "open": 417.3179931640625, "high": 418.86199951171875, "low": 417, "close": 418.2959899902344, "volume": 1899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449741, "etf_id": 5, "date": "2021-11-16", "open": 419.7030029296875, "high": 423.0780029296875, "low": 419.18798828125, "close": 423.0539855957031, "volume": 8687, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449742, "etf_id": 5, "date": "2021-11-17", "open": 424.1809997558594, "high": 424.1809997558594, "low": 422, "close": 423.1319885253906, "volume": 2951, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449743, "etf_id": 5, "date": "2021-11-18", "open": 422.66900634765625, "high": 423.6199951171875, "low": 420, "close": 421.89300537109375, "volume": 6303, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449744, "etf_id": 5, "date": "2021-11-19", "open": 424.5159912109375, "high": 425.6340026855469, "low": 423.5, "close": 424.0610046386719, "volume": 2837, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449745, "etf_id": 5, "date": "2021-11-22", "open": 426.3280029296875, "high": 430, "low": 425.6000061035156, "close": 428.5150146484375, "volume": 2381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449746, "etf_id": 5, "date": "2021-11-23", "open": 423.63800048828125, "high": 425.8559875488281, "low": 421.3999938964844, "close": 422.5509948730469, "volume": 9927, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449747, "etf_id": 5, "date": "2021-11-24", "open": 425.0820007324219, "high": 427.20001220703125, "low": 424, "close": 427.0409851074219, "volume": 3409, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449748, "etf_id": 5, "date": "2021-11-25", "open": 428.6669921875, "high": 428.86199951171875, "low": 427.5799865722656, "close": 428.13299560546875, "volume": 2988, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449749, "etf_id": 5, "date": "2021-11-26", "open": 419.1050109863281, "high": 419.7720031738281, "low": 413.6600036621094, "close": 414.0740051269531, "volume": 16820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449750, "etf_id": 5, "date": "2021-11-29", "open": 419.8710021972656, "high": 421, "low": 417.77899169921875, "close": 420.1889953613281, "volume": 12368, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449751, "etf_id": 5, "date": "2021-11-30", "open": 415.11700439453125, "high": 417.3370056152344, "low": 412.34600830078125, "close": 414.81298828125, "volume": 10851, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449752, "etf_id": 5, "date": "2021-12-01", "open": 414.26800537109375, "high": 418.9779968261719, "low": 414.26800537109375, "close": 418.3999938964844, "volume": 4425, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449753, "etf_id": 5, "date": "2021-12-02", "open": 409.2919921875, "high": 412.1090087890625, "low": 405.5, "close": 410.552001953125, "volume": 13813, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449754, "etf_id": 5, "date": "2021-12-03", "open": 413.8080139160156, "high": 416, "low": 408.3999938964844, "close": 409.8030090332031, "volume": 13586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449755, "etf_id": 5, "date": "2021-12-06", "open": 412.78900146484375, "high": 415.1679992675781, "low": 409.3999938964844, "close": 414.4419860839844, "volume": 6188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449756, "etf_id": 5, "date": "2021-12-07", "open": 418.2969970703125, "high": 425.63299560546875, "low": 418.2969970703125, "close": 425.4159851074219, "volume": 13845, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449757, "etf_id": 5, "date": "2021-12-08", "open": 424.6099853515625, "high": 426.15399169921875, "low": 420.7239990234375, "close": 421.37298583984375, "volume": 11456, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449758, "etf_id": 5, "date": "2021-12-09", "open": 422.9169921875, "high": 424.38800048828125, "low": 421.99798583984375, "close": 424.1910095214844, "volume": 1991, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449759, "etf_id": 5, "date": "2021-12-10", "open": 422.4670104980469, "high": 425.2309875488281, "low": 422, "close": 422.2099914550781, "volume": 5192, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449760, "etf_id": 5, "date": "2021-12-13", "open": 426.64300537109375, "high": 428.4750061035156, "low": 422.2099914550781, "close": 422.9469909667969, "volume": 6265, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449761, "etf_id": 5, "date": "2021-12-14", "open": 424.0669860839844, "high": 425, "low": 417.75799560546875, "close": 418.114013671875, "volume": 4698, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449762, "etf_id": 5, "date": "2021-12-15", "open": 420.3489990234375, "high": 420.5320129394531, "low": 418.29998779296875, "close": 418.3559875488281, "volume": 3424, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449763, "etf_id": 5, "date": "2021-12-16", "open": 426.7439880371094, "high": 429.22601318359375, "low": 423.5, "close": 424.4639892578125, "volume": 19448, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449764, "etf_id": 5, "date": "2021-12-17", "open": 421.1289978027344, "high": 422.54998779296875, "low": 415.4880065917969, "close": 420.468994140625, "volume": 9188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449765, "etf_id": 5, "date": "2021-12-20", "open": 413.1340026855469, "high": 414.12298583984375, "low": 409.56298828125, "close": 409.7550048828125, "volume": 7253, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449766, "etf_id": 5, "date": "2021-12-21", "open": 415.5360107421875, "high": 417.77899169921875, "low": 414.489013671875, "close": 417.14599609375, "volume": 3589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449767, "etf_id": 5, "date": "2021-12-22", "open": 420.510009765625, "high": 422.09600830078125, "low": 418.6099853515625, "close": 422.09600830078125, "volume": 2515, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449768, "etf_id": 5, "date": "2021-12-23", "open": 423.5140075683594, "high": 426.9909973144531, "low": 423.3210144042969, "close": 426.8609924316406, "volume": 3963, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449769, "etf_id": 5, "date": "2021-12-24", "open": 426.18798828125, "high": 427.5, "low": 425.7760009765625, "close": 426.6369934082031, "volume": 580, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449770, "etf_id": 5, "date": "2021-12-27", "open": 425.75299072265625, "high": 430.2340087890625, "low": 425.75299072265625, "close": 429.7019958496094, "volume": 3704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449771, "etf_id": 5, "date": "2021-12-28", "open": 431.8420104980469, "high": 434.1449890136719, "low": 431.614013671875, "close": 432.4289855957031, "volume": 3718, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449772, "etf_id": 5, "date": "2021-12-29", "open": 433.4179992675781, "high": 434.4179992675781, "low": 429.70001220703125, "close": 430.5220031738281, "volume": 19169, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449773, "etf_id": 5, "date": "2021-12-30", "open": 432.4849853515625, "high": 433.6789855957031, "low": 431.9800109863281, "close": 432.9580078125, "volume": 2602, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449774, "etf_id": 5, "date": "2021-12-31", "open": 431.27899169921875, "high": 431.3699951171875, "low": 429.8299865722656, "close": 430.47601318359375, "volume": 1240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449775, "etf_id": 5, "date": "2022-01-03", "open": 430.8500061035156, "high": 432.656005859375, "low": 429.3070068359375, "close": 431.2900085449219, "volume": 9226, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449776, "etf_id": 5, "date": "2022-01-04", "open": 434.4530029296875, "high": 435.8900146484375, "low": 432, "close": 433.3240051269531, "volume": 4704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449777, "etf_id": 5, "date": "2022-01-05", "open": 432.67999267578125, "high": 433.1619873046875, "low": 430.70001220703125, "close": 431.4419860839844, "volume": 5485, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449778, "etf_id": 5, "date": "2022-01-06", "open": 425.37701416015625, "high": 426.0899963378906, "low": 421.92498779296875, "close": 424.79998779296875, "volume": 15984, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449779, "etf_id": 5, "date": "2022-01-07", "open": 424.18701171875, "high": 426.1419982910156, "low": 419.99700927734375, "close": 421.2760009765625, "volume": 11417, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449780, "etf_id": 5, "date": "2022-01-10", "open": 422.47900390625, "high": 422.54400634765625, "low": 413.5, "close": 415.54901123046875, "volume": 7763, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449781, "etf_id": 5, "date": "2022-01-11", "open": 421.1679992675781, "high": 423.12298583984375, "low": 418, "close": 420.6960144042969, "volume": 11666, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449782, "etf_id": 5, "date": "2022-01-12", "open": 424.3659973144531, "high": 425, "low": 421, "close": 422.3659973144531, "volume": 9849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449783, "etf_id": 5, "date": "2022-01-13", "open": 420.0260009765625, "high": 422.135009765625, "low": 419.63299560546875, "close": 420.7590026855469, "volume": 4497, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449784, "etf_id": 5, "date": "2022-01-14", "open": 415.0360107421875, "high": 416.4949951171875, "low": 412.1000061035156, "close": 414.38299560546875, "volume": 9947, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449785, "etf_id": 5, "date": "2022-01-17", "open": 416.5360107421875, "high": 418.79400634765625, "low": 415.739013671875, "close": 417.99200439453125, "volume": 2064, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449786, "etf_id": 5, "date": "2022-01-18", "open": 415.44500732421875, "high": 415.5679931640625, "low": 412.29998779296875, "close": 413.07000732421875, "volume": 13940, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449787, "etf_id": 5, "date": "2022-01-19", "open": 410.00799560546875, "high": 415, "low": 409.8380126953125, "close": 410.95098876953125, "volume": 13635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449788, "etf_id": 5, "date": "2022-01-20", "open": 409.0989990234375, "high": 414.20001220703125, "low": 408, "close": 414.052001953125, "volume": 12601, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449789, "etf_id": 5, "date": "2022-01-21", "open": 403.5320129394531, "high": 404.614013671875, "low": 397.97198486328125, "close": 403.7330017089844, "volume": 34021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449790, "etf_id": 5, "date": "2022-01-24", "open": 399.1130065917969, "high": 399.843994140625, "low": 386.4679870605469, "close": 387.01800537109375, "volume": 22523, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449791, "etf_id": 5, "date": "2022-01-25", "open": 393.5050048828125, "high": 397.25, "low": 388.8599853515625, "close": 391.6470031738281, "volume": 13433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449792, "etf_id": 5, "date": "2022-01-26", "open": 395.9100036621094, "high": 402.47601318359375, "low": 395.9100036621094, "close": 400.4519958496094, "volume": 9271, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449793, "etf_id": 5, "date": "2022-01-27", "open": 393.4960021972656, "high": 405.29901123046875, "low": 392.88800048828125, "close": 403.4219970703125, "volume": 21101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449794, "etf_id": 5, "date": "2022-01-28", "open": 398.9909973144531, "high": 399.6400146484375, "low": 392.38800048828125, "close": 399.0610046386719, "volume": 15739, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449795, "etf_id": 5, "date": "2022-01-31", "open": 405.0459899902344, "high": 407.9800109863281, "low": 402.7539978027344, "close": 407.25201416015625, "volume": 9335, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449796, "etf_id": 5, "date": "2022-02-01", "open": 409.2640075683594, "high": 410.7760009765625, "low": 407, "close": 410.24200439453125, "volume": 10610, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449797, "etf_id": 5, "date": "2022-02-02", "open": 413.3500061035156, "high": 414.89898681640625, "low": 411.0899963378906, "close": 411.7130126953125, "volume": 12334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449798, "etf_id": 5, "date": "2022-02-03", "open": 411.52099609375, "high": 411.7300109863281, "low": 404.08099365234375, "close": 404.08099365234375, "volume": 8348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449799, "etf_id": 5, "date": "2022-02-04", "open": 403.947998046875, "high": 404.21600341796875, "low": 397.3630065917969, "close": 399.51800537109375, "volume": 8507, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449800, "etf_id": 5, "date": "2022-02-07", "open": 402.72100830078125, "high": 403.72198486328125, "low": 400, "close": 401.6099853515625, "volume": 5046, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449801, "etf_id": 5, "date": "2022-02-08", "open": 401.8789978027344, "high": 403.7929992675781, "low": 399.8999938964844, "close": 403.7929992675781, "volume": 6101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449802, "etf_id": 5, "date": "2022-02-09", "open": 405.93701171875, "high": 409.23199462890625, "low": 405.52099609375, "close": 408.6669921875, "volume": 5769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449803, "etf_id": 5, "date": "2022-02-10", "open": 409.8630065917969, "high": 410.0090026855469, "low": 405.6159973144531, "close": 405.6159973144531, "volume": 8227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449804, "etf_id": 5, "date": "2022-02-11", "open": 402.8609924316406, "high": 405.75, "low": 401.52301025390625, "close": 402.3760070800781, "volume": 3651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449805, "etf_id": 5, "date": "2022-02-14", "open": 398.2330017089844, "high": 399.1369934082031, "low": 394.3080139160156, "close": 398.510009765625, "volume": 14692, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449806, "etf_id": 5, "date": "2022-02-15", "open": 397.8680114746094, "high": 403.1159973144531, "low": 397.68798828125, "close": 401.7879943847656, "volume": 7363, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449807, "etf_id": 5, "date": "2022-02-16", "open": 400.81298828125, "high": 402.81201171875, "low": 398.64599609375, "close": 399.3070068359375, "volume": 4904, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449808, "etf_id": 5, "date": "2022-02-17", "open": 401.4840087890625, "high": 401.5, "low": 396.6059875488281, "close": 397.6310119628906, "volume": 4161, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449809, "etf_id": 5, "date": "2022-02-18", "open": 396.1199951171875, "high": 396.6449890136719, "low": 392.3999938964844, "close": 393.0570068359375, "volume": 4660, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449810, "etf_id": 5, "date": "2022-02-21", "open": 393.8909912109375, "high": 394.14599609375, "low": 388.4200134277344, "close": 388.5270080566406, "volume": 5838, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449811, "etf_id": 5, "date": "2022-02-22", "open": 386.7130126953125, "high": 393.2669982910156, "low": 386.5580139160156, "close": 389.99700927734375, "volume": 10182, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449812, "etf_id": 5, "date": "2022-02-23", "open": 390.843994140625, "high": 392.1310119628906, "low": 386.4989929199219, "close": 387.10198974609375, "volume": 12443, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449813, "etf_id": 5, "date": "2022-02-24", "open": 375.89300537109375, "high": 385.656005859375, "low": 375.60198974609375, "close": 383.90899658203125, "volume": 14642, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449814, "etf_id": 5, "date": "2022-02-25", "open": 388.4729919433594, "high": 396.7380065917969, "low": 387.4939880371094, "close": 396.7380065917969, "volume": 15610, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449815, "etf_id": 5, "date": "2022-02-28", "open": 395.3139953613281, "high": 399.0360107421875, "low": 393.5539855957031, "close": 398.85699462890625, "volume": 13666, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449816, "etf_id": 5, "date": "2022-03-01", "open": 400.489990234375, "high": 401.5169982910156, "low": 396, "close": 397.5889892578125, "volume": 13129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449817, "etf_id": 5, "date": "2022-03-02", "open": 396.5740051269531, "high": 403.6919860839844, "low": 396, "close": 403.02099609375, "volume": 14534, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449818, "etf_id": 5, "date": "2022-03-03", "open": 404.6029968261719, "high": 408, "low": 402.6499938964844, "close": 403.927001953125, "volume": 16566, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449819, "etf_id": 5, "date": "2022-03-04", "open": 403.65899658203125, "high": 406.00201416015625, "low": 401, "close": 402.5199890136719, "volume": 4330, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449820, "etf_id": 5, "date": "2022-03-07", "open": 400.7330017089844, "high": 405.91400146484375, "low": 399.22601318359375, "close": 401.4129943847656, "volume": 5371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449821, "etf_id": 5, "date": "2022-03-08", "open": 393.1570129394531, "high": 397.0719909667969, "low": 391, "close": 391.8380126953125, "volume": 25363, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449822, "etf_id": 5, "date": "2022-03-09", "open": 393.9809875488281, "high": 396.52398681640625, "low": 392.5, "close": 394.2860107421875, "volume": 15569, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449823, "etf_id": 5, "date": "2022-03-10", "open": 395.2560119628906, "high": 395.64599609375, "low": 389.9540100097656, "close": 391.531005859375, "volume": 7979, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449824, "etf_id": 5, "date": "2022-03-11", "open": 396.8330078125, "high": 402.1510009765625, "low": 396.03399658203125, "close": 397.02398681640625, "volume": 7180, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449825, "etf_id": 5, "date": "2022-03-14", "open": 395.55999755859375, "high": 396.83599853515625, "low": 390.7279968261719, "close": 391.08599853515625, "volume": 9153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449826, "etf_id": 5, "date": "2022-03-15", "open": 386.9179992675781, "high": 396.927001953125, "low": 385.1000061035156, "close": 396.2850036621094, "volume": 5982, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449827, "etf_id": 5, "date": "2022-03-16", "open": 401.1919860839844, "high": 403.6860046386719, "low": 400.28399658203125, "close": 402.8179931640625, "volume": 4155, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449828, "etf_id": 5, "date": "2022-03-17", "open": 404.3380126953125, "high": 404.50201416015625, "low": 401.1239929199219, "close": 403.3009948730469, "volume": 18459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449829, "etf_id": 5, "date": "2022-03-18", "open": 406.1099853515625, "high": 410.2969970703125, "low": 405.39599609375, "close": 409.843994140625, "volume": 9291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449830, "etf_id": 5, "date": "2022-03-21", "open": 412.38800048828125, "high": 415.552001953125, "low": 412, "close": 413.22601318359375, "volume": 6880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449831, "etf_id": 5, "date": "2022-03-22", "open": 416.31298828125, "high": 418.8999938964844, "low": 414.76800537109375, "close": 418.22198486328125, "volume": 8451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449832, "etf_id": 5, "date": "2022-03-23", "open": 418.885009765625, "high": 419.25, "low": 417, "close": 417.6659851074219, "volume": 4314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449833, "etf_id": 5, "date": "2022-03-24", "open": 417.53399658203125, "high": 419, "low": 416.5740051269531, "close": 417.6300048828125, "volume": 5131, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449834, "etf_id": 5, "date": "2022-03-25", "open": 419.8240051269531, "high": 422.6199951171875, "low": 419.2359924316406, "close": 420.9150085449219, "volume": 10976, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449835, "etf_id": 5, "date": "2022-03-28", "open": 423.75299072265625, "high": 425.5379943847656, "low": 422.9020080566406, "close": 423.2340087890625, "volume": 5149, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449836, "etf_id": 5, "date": "2022-03-29", "open": 426.4630126953125, "high": 428, "low": 422.760009765625, "close": 425.0199890136719, "volume": 12266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449837, "etf_id": 5, "date": "2022-03-30", "open": 425.6940002441406, "high": 425.7099914550781, "low": 422.5, "close": 422.8800048828125, "volume": 4608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449838, "etf_id": 5, "date": "2022-03-31", "open": 422.7799987792969, "high": 425.5, "low": 422.7799987792969, "close": 423.57598876953125, "volume": 6863, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449839, "etf_id": 5, "date": "2022-04-01", "open": 421.2820129394531, "high": 422.6619873046875, "low": 420, "close": 420.1260070800781, "volume": 8722, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449840, "etf_id": 5, "date": "2022-04-04", "open": 422.1449890136719, "high": 425.52301025390625, "low": 421, "close": 425.2980041503906, "volume": 9818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449841, "etf_id": 5, "date": "2022-04-05", "open": 427.4779968261719, "high": 428.8179931640625, "low": 426, "close": 427.72198486328125, "volume": 9139, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449842, "etf_id": 5, "date": "2022-04-06", "open": 425.8450012207031, "high": 426.1199951171875, "low": 418.6520080566406, "close": 419.32000732421875, "volume": 6080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449843, "etf_id": 5, "date": "2022-04-07", "open": 420.43798828125, "high": 423, "low": 418.4960021972656, "close": 418.6600036621094, "volume": 3440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449844, "etf_id": 5, "date": "2022-04-08", "open": 425.2959899902344, "high": 426.1570129394531, "low": 422.63800048828125, "close": 424.7569885253906, "volume": 9308, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449845, "etf_id": 5, "date": "2022-04-11", "open": 420.84698486328125, "high": 421.2749938964844, "low": 416.7699890136719, "close": 417.5140075683594, "volume": 3929, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449846, "etf_id": 5, "date": "2022-04-12", "open": 414.8340148925781, "high": 422.6629943847656, "low": 413.70001220703125, "close": 420.5899963378906, "volume": 6037, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449847, "etf_id": 5, "date": "2022-04-13", "open": 418.24700927734375, "high": 418.7449951171875, "low": 415.6319885253906, "close": 417.7550048828125, "volume": 9220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449848, "etf_id": 5, "date": "2022-04-14", "open": 417.718994140625, "high": 422.10101318359375, "low": 417, "close": 420.36700439453125, "volume": 4214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449849, "etf_id": 5, "date": "2022-04-19", "open": 418.52899169921875, "high": 422.7200012207031, "low": 415.1419982910156, "close": 422.2130126953125, "volume": 2958, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449850, "etf_id": 5, "date": "2022-04-20", "open": 420.8330078125, "high": 424.16900634765625, "low": 420.4580078125, "close": 421.93499755859375, "volume": 4240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449851, "etf_id": 5, "date": "2022-04-21", "open": 421.1510009765625, "high": 424.73199462890625, "low": 420.552001953125, "close": 422.6669921875, "volume": 2183, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449852, "etf_id": 5, "date": "2022-04-22", "open": 416.25299072265625, "high": 416.7239990234375, "low": 411.822998046875, "close": 411.8819885253906, "volume": 8616, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449853, "etf_id": 5, "date": "2022-04-25", "open": 403.5559997558594, "high": 406.70599365234375, "low": 402.31500244140625, "close": 403.8190002441406, "volume": 13686, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449854, "etf_id": 5, "date": "2022-04-26", "open": 410.9209899902344, "high": 411.9989929199219, "low": 405, "close": 405.5369873046875, "volume": 10227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449855, "etf_id": 5, "date": "2022-04-27", "open": 405, "high": 410.614013671875, "low": 403.4540100097656, "close": 409.9960021972656, "volume": 10086, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449856, "etf_id": 5, "date": "2022-04-28", "open": 412.0140075683594, "high": 415.135986328125, "low": 408.8900146484375, "close": 411.4200134277344, "volume": 2846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449857, "etf_id": 5, "date": "2022-04-29", "open": 415.00201416015625, "high": 415.197998046875, "low": 409, "close": 410.593994140625, "volume": 6561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449858, "etf_id": 5, "date": "2022-05-02", "open": 403.8940124511719, "high": 405.2919921875, "low": 399.71099853515625, "close": 401.7770080566406, "volume": 12880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449859, "etf_id": 5, "date": "2022-05-03", "open": 405.3089904785156, "high": 408.15899658203125, "low": 402.5639953613281, "close": 408.15899658203125, "volume": 7306, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449860, "etf_id": 5, "date": "2022-05-04", "open": 407.4159851074219, "high": 408.38299560546875, "low": 402.8450012207031, "close": 402.8450012207031, "volume": 6961, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449861, "etf_id": 5, "date": "2022-05-05", "open": 414.552001953125, "high": 415.3699951171875, "low": 404.302001953125, "close": 405.3840026855469, "volume": 3966, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449862, "etf_id": 5, "date": "2022-05-06", "open": 404.21099853515625, "high": 404.21099853515625, "low": 394, "close": 399.8429870605469, "volume": 8571, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449863, "etf_id": 5, "date": "2022-05-09", "open": 399, "high": 399, "low": 390.0639953613281, "close": 390.4070129394531, "volume": 14695, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449864, "etf_id": 5, "date": "2022-05-10", "open": 391.37701416015625, "high": 395, "low": 386.3739929199219, "close": 387.3139953613281, "volume": 5794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449865, "etf_id": 5, "date": "2022-05-11", "open": 389.99798583984375, "high": 393.9360046386719, "low": 385.5150146484375, "close": 391.3819885253906, "volume": 9900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449866, "etf_id": 5, "date": "2022-05-12", "open": 382.4880065917969, "high": 389.0159912109375, "low": 382, "close": 386.8380126953125, "volume": 50343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449867, "etf_id": 5, "date": "2022-05-13", "open": 390.5889892578125, "high": 396.79998779296875, "low": 389.760009765625, "close": 396, "volume": 2350, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449868, "etf_id": 5, "date": "2022-05-16", "open": 394.1610107421875, "high": 396.10198974609375, "low": 392.3999938964844, "close": 394.7659912109375, "volume": 2696, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449869, "etf_id": 5, "date": "2022-05-17", "open": 395.39898681640625, "high": 399.7099914550781, "low": 392.9960021972656, "close": 395.53900146484375, "volume": 3349, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449870, "etf_id": 5, "date": "2022-05-18", "open": 397.37799072265625, "high": 397.677001953125, "low": 388.5, "close": 388.6510009765625, "volume": 6082, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449871, "etf_id": 5, "date": "2022-05-19", "open": 383.4960021972656, "high": 388.50299072265625, "low": 376.8900146484375, "close": 379.3139953613281, "volume": 11157, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449872, "etf_id": 5, "date": "2022-05-20", "open": 380.36700439453125, "high": 383.04400634765625, "low": 375.3659973144531, "close": 376.7959899902344, "volume": 4151, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449873, "etf_id": 5, "date": "2022-05-23", "open": 381.74798583984375, "high": 382.37200927734375, "low": 376.489990234375, "close": 381.7349853515625, "volume": 9046, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449874, "etf_id": 5, "date": "2022-05-24", "open": 375.69000244140625, "high": 377.20001220703125, "low": 370.8039855957031, "close": 371.5849914550781, "volume": 4609, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449875, "etf_id": 5, "date": "2022-05-25", "open": 380.2070007324219, "high": 381.906005859375, "low": 377.4410095214844, "close": 380.1400146484375, "volume": 3663, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449876, "etf_id": 5, "date": "2022-05-26", "open": 381.5989990234375, "high": 387.76800537109375, "low": 381.343994140625, "close": 386.843994140625, "volume": 6013, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449877, "etf_id": 5, "date": "2022-05-27", "open": 387.4200134277344, "high": 395.22198486328125, "low": 386.7980041503906, "close": 395.22198486328125, "volume": 11004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449878, "etf_id": 5, "date": "2022-05-30", "open": 400.0830078125, "high": 401.1260070800781, "low": 397.35198974609375, "close": 398.1340026855469, "volume": 5285, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449879, "etf_id": 5, "date": "2022-05-31", "open": 396.6730041503906, "high": 398.0260009765625, "low": 393.49700927734375, "close": 394.2900085449219, "volume": 7038, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449880, "etf_id": 5, "date": "2022-06-01", "open": 396.8869934082031, "high": 398.6820068359375, "low": 394, "close": 394.4209899902344, "volume": 8770, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449881, "etf_id": 5, "date": "2022-06-02", "open": 395.0039978027344, "high": 395.8800048828125, "low": 390.7460021972656, "close": 393.9880065917969, "volume": 4167, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449882, "etf_id": 5, "date": "2022-06-03", "open": 398.4540100097656, "high": 398.54901123046875, "low": 392.5880126953125, "close": 393.239990234375, "volume": 6203, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449883, "etf_id": 5, "date": "2022-06-06", "open": 396.0260009765625, "high": 399.72601318359375, "low": 395.68499755859375, "close": 397.0360107421875, "volume": 5343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449884, "etf_id": 5, "date": "2022-06-07", "open": 393.552001953125, "high": 396.64801025390625, "low": 392.5409851074219, "close": 395.33599853515625, "volume": 8252, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449885, "etf_id": 5, "date": "2022-06-08", "open": 397.7820129394531, "high": 398.6099853515625, "low": 395, "close": 397.2799987792969, "volume": 1861, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449886, "etf_id": 5, "date": "2022-06-09", "open": 394.18798828125, "high": 397, "low": 391.20001220703125, "close": 393.92498779296875, "volume": 4866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449887, "etf_id": 5, "date": "2022-06-10", "open": 388.66400146484375, "high": 390.24798583984375, "low": 380.9389953613281, "close": 381.1780090332031, "volume": 10251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449888, "etf_id": 5, "date": "2022-06-13", "open": 375.41400146484375, "high": 375.9739990234375, "low": 369.43499755859375, "close": 371.4729919433594, "volume": 12781, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449889, "etf_id": 5, "date": "2022-06-14", "open": 373.4580078125, "high": 373.6189880371094, "low": 367.8190002441406, "close": 369.02398681640625, "volume": 5663, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449890, "etf_id": 5, "date": "2022-06-15", "open": 367.99700927734375, "high": 373.6340026855469, "low": 366.9429931640625, "close": 371.7359924316406, "volume": 7001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449891, "etf_id": 5, "date": "2022-06-16", "open": 370.4530029296875, "high": 370.62799072265625, "low": 358, "close": 359.3919982910156, "volume": 11834, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449892, "etf_id": 5, "date": "2022-06-17", "open": 360.4849853515625, "high": 363.0480041503906, "low": 357.6000061035156, "close": 360.5719909667969, "volume": 17166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449893, "etf_id": 5, "date": "2022-06-20", "open": 360.0929870605469, "high": 361.89898681640625, "low": 359.385986328125, "close": 361.89898681640625, "volume": 4079, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449894, "etf_id": 5, "date": "2022-06-21", "open": 362.8919982910156, "high": 367.260009765625, "low": 362.4219970703125, "close": 366.62200927734375, "volume": 9978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449895, "etf_id": 5, "date": "2022-06-22", "open": 363.46600341796875, "high": 368.1260070800781, "low": 360.67498779296875, "close": 367.1440124511719, "volume": 18428, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449896, "etf_id": 5, "date": "2022-06-23", "open": 364.5950012207031, "high": 370.6600036621094, "low": 364, "close": 368.7149963378906, "volume": 9067, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449897, "etf_id": 5, "date": "2022-06-24", "open": 372.1990051269531, "high": 378.2349853515625, "low": 372.06201171875, "close": 377.89300537109375, "volume": 13519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.564Z" }, { "id": 207449898, "etf_id": 5, "date": "2022-06-27", "open": 380.4590148925781, "high": 382.8659973144531, "low": 377.6260070800781, "close": 379.12200927734375, "volume": 5949, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449899, "etf_id": 5, "date": "2022-06-28", "open": 380.4280090332031, "high": 384.5010070800781, "low": 377.9330139160156, "close": 378.0039978027344, "volume": 6173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449900, "etf_id": 5, "date": "2022-06-29", "open": 372.98699951171875, "high": 376, "low": 371.79998779296875, "close": 374.5350036621094, "volume": 5179, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449901, "etf_id": 5, "date": "2022-06-30", "open": 370.8039855957031, "high": 373.5419921875, "low": 368.8299865722656, "close": 371.3819885253906, "volume": 8995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449902, "etf_id": 5, "date": "2022-07-01", "open": 368.04901123046875, "high": 376.17999267578125, "low": 368.04901123046875, "close": 373.7489929199219, "volume": 3596, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449903, "etf_id": 5, "date": "2022-07-04", "open": 375.04998779296875, "high": 375.52099609375, "low": 373.6000061035156, "close": 375.52099609375, "volume": 2431, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449904, "etf_id": 5, "date": "2022-07-05", "open": 378, "high": 380.1470031738281, "low": 375, "close": 376.16400146484375, "volume": 4413, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449905, "etf_id": 5, "date": "2022-07-06", "open": 384.2430114746094, "high": 387.4490051269531, "low": 382.77899169921875, "close": 385.5849914550781, "volume": 5433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449906, "etf_id": 5, "date": "2022-07-07", "open": 388.1969909667969, "high": 393.302001953125, "low": 387.6199951171875, "close": 393.302001953125, "volume": 2857, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449907, "etf_id": 5, "date": "2022-07-08", "open": 393.2569885253906, "high": 396.32501220703125, "low": 391.9809875488281, "close": 395.4419860839844, "volume": 8154, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449908, "etf_id": 5, "date": "2022-07-11", "open": 392.4079895019531, "high": 396.385986328125, "low": 392.1000061035156, "close": 393.26300048828125, "volume": 3983, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449909, "etf_id": 5, "date": "2022-07-12", "open": 392.97100830078125, "high": 395.42401123046875, "low": 392, "close": 394.125, "volume": 1655, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449910, "etf_id": 5, "date": "2022-07-13", "open": 392.1610107421875, "high": 393, "low": 385, "close": 387.0580139160156, "volume": 3567, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449911, "etf_id": 5, "date": "2022-07-14", "open": 388.5679931640625, "high": 388.6520080566406, "low": 383.6090087890625, "close": 384.6510009765625, "volume": 4887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449912, "etf_id": 5, "date": "2022-07-15", "open": 388.385986328125, "high": 394.9989929199219, "low": 387.25799560546875, "close": 392.52301025390625, "volume": 4074, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449913, "etf_id": 5, "date": "2022-07-18", "open": 394.7149963378906, "high": 396.4989929199219, "low": 391.6780090332031, "close": 393.21600341796875, "volume": 3406, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449914, "etf_id": 5, "date": "2022-07-19", "open": 388.61700439453125, "high": 392.6659851074219, "low": 385, "close": 392.6659851074219, "volume": 1256, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449915, "etf_id": 5, "date": "2022-07-20", "open": 395.8869934082031, "high": 399.55999755859375, "low": 395, "close": 399.55999755859375, "volume": 6173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449916, "etf_id": 5, "date": "2022-07-21", "open": 398.7909851074219, "high": 400.11700439453125, "low": 396.7919921875, "close": 400.11700439453125, "volume": 2612, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449917, "etf_id": 5, "date": "2022-07-22", "open": 401.51800537109375, "high": 404.218994140625, "low": 399.6180114746094, "close": 399.6180114746094, "volume": 4023, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449918, "etf_id": 5, "date": "2022-07-25", "open": 399.4280090332031, "high": 400.4440002441406, "low": 396.6549987792969, "close": 399.4110107421875, "volume": 1934, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449919, "etf_id": 5, "date": "2022-07-26", "open": 398.1319885253906, "high": 401.6969909667969, "low": 397.2510070800781, "close": 398.364013671875, "volume": 5776, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449920, "etf_id": 5, "date": "2022-07-27", "open": 400.64898681640625, "high": 403.8739929199219, "low": 398.0610046386719, "close": 403.4179992675781, "volume": 1498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449921, "etf_id": 5, "date": "2022-07-28", "open": 404.0429992675781, "high": 409.0899963378906, "low": 403.3320007324219, "close": 409.0899963378906, "volume": 3690, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449922, "etf_id": 5, "date": "2022-07-29", "open": 411.2409973144531, "high": 416.8489990234375, "low": 411.2409973144531, "close": 413.1789855957031, "volume": 6802, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449923, "etf_id": 5, "date": "2022-08-01", "open": 413.8529968261719, "high": 415.0799865722656, "low": 411, "close": 413.82000732421875, "volume": 3893, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449924, "etf_id": 5, "date": "2022-08-02", "open": 411.3420104980469, "high": 415.447998046875, "low": 410, "close": 414.1050109863281, "volume": 4714, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449925, "etf_id": 5, "date": "2022-08-03", "open": 414.1610107421875, "high": 419.7239990234375, "low": 413.16900634765625, "close": 419.4620056152344, "volume": 5736, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449926, "etf_id": 5, "date": "2022-08-04", "open": 419.25, "high": 421, "low": 416.8399963378906, "close": 416.9750061035156, "volume": 2661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449927, "etf_id": 5, "date": "2022-08-05", "open": 417.68499755859375, "high": 419.2720031738281, "low": 415.3999938964844, "close": 417.2030029296875, "volume": 4503, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449928, "etf_id": 5, "date": "2022-08-08", "open": 420.4729919433594, "high": 422, "low": 418.70001220703125, "close": 419.38299560546875, "volume": 3240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449929, "etf_id": 5, "date": "2022-08-09", "open": 418.0509948730469, "high": 418.0509948730469, "low": 413.79998779296875, "close": 415.4429931640625, "volume": 1649, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449930, "etf_id": 5, "date": "2022-08-10", "open": 414.5570068359375, "high": 420, "low": 414.5570068359375, "close": 418.0169982910156, "volume": 3367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449931, "etf_id": 5, "date": "2022-08-11", "open": 421.2929992675781, "high": 423, "low": 419.35400390625, "close": 421.1780090332031, "volume": 2459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449932, "etf_id": 5, "date": "2022-08-12", "open": 420.70098876953125, "high": 425.8999938964844, "low": 420.6159973144531, "close": 425.85699462890625, "volume": 2638, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449933, "etf_id": 5, "date": "2022-08-15", "open": 428.86199951171875, "high": 431.9469909667969, "low": 427.6199951171875, "close": 431.5119934082031, "volume": 3857, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449934, "etf_id": 5, "date": "2022-08-16", "open": 434.5929870605469, "high": 436.5570068359375, "low": 432.70001220703125, "close": 435.02899169921875, "volume": 1658, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449935, "etf_id": 5, "date": "2022-08-17", "open": 435.5769958496094, "high": 436.06201171875, "low": 431.5, "close": 431.72100830078125, "volume": 1991, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449936, "etf_id": 5, "date": "2022-08-18", "open": 431.3909912109375, "high": 435.1109924316406, "low": 431.37701416015625, "close": 435.1109924316406, "volume": 1771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449937, "etf_id": 5, "date": "2022-08-19", "open": 435.1679992675781, "high": 435.79998779296875, "low": 433.1000061035156, "close": 433.1199951171875, "volume": 3065, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449938, "etf_id": 5, "date": "2022-08-22", "open": 432.31298828125, "high": 432.3789978027344, "low": 428.3869934082031, "close": 430.510009765625, "volume": 3852, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449939, "etf_id": 5, "date": "2022-08-23", "open": 428.7590026855469, "high": 430.5, "low": 425.7879943847656, "close": 426.2359924316406, "volume": 2618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449940, "etf_id": 5, "date": "2022-08-24", "open": 426.79998779296875, "high": 429.00201416015625, "low": 424.65301513671875, "close": 428.3500061035156, "volume": 1910, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449941, "etf_id": 5, "date": "2022-08-25", "open": 429.9549865722656, "high": 431.0570068359375, "low": 428.1000061035156, "close": 429.9490051269531, "volume": 1185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449942, "etf_id": 5, "date": "2022-08-26", "open": 433.4429931640625, "high": 433.62799072265625, "low": 423.29998779296875, "close": 424.09600830078125, "volume": 2456, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449943, "etf_id": 5, "date": "2022-08-29", "open": 418.11199951171875, "high": 418.3340148925781, "low": 413.6499938964844, "close": 415.6109924316406, "volume": 4048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449944, "etf_id": 5, "date": "2022-08-30", "open": 416.5840148925781, "high": 418.0880126953125, "low": 409, "close": 410.45098876953125, "volume": 9897, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449945, "etf_id": 5, "date": "2022-08-31", "open": 411.98199462890625, "high": 412.9070129394531, "low": 406.8110046386719, "close": 407.39801025390625, "volume": 7680, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449946, "etf_id": 5, "date": "2022-09-01", "open": 404.3450012207031, "high": 406.82000732421875, "low": 402.2409973144531, "close": 405.947998046875, "volume": 3468, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449947, "etf_id": 5, "date": "2022-09-02", "open": 409.1820068359375, "high": 413.0740051269531, "low": 407.86199951171875, "close": 411.9679870605469, "volume": 2910, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449948, "etf_id": 5, "date": "2022-09-05", "open": 409.86199951171875, "high": 409.86199951171875, "low": 407, "close": 408.3059997558594, "volume": 1176, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449949, "etf_id": 5, "date": "2022-09-06", "open": 407.7969970703125, "high": 410.70001220703125, "low": 405, "close": 408.8210144042969, "volume": 5087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449950, "etf_id": 5, "date": "2022-09-07", "open": 405.8609924316406, "high": 408.3139953613281, "low": 405.5, "close": 407.9309997558594, "volume": 1815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449951, "etf_id": 5, "date": "2022-09-08", "open": 410.9989929199219, "high": 414.5, "low": 407.85101318359375, "close": 414.4159851074219, "volume": 3350, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449952, "etf_id": 5, "date": "2022-09-09", "open": 411.114013671875, "high": 417.0570068359375, "low": 410.70001220703125, "close": 416.08099365234375, "volume": 4066, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449953, "etf_id": 5, "date": "2022-09-12", "open": 413.17999267578125, "high": 418.927001953125, "low": 412.20599365234375, "close": 418.3609924316406, "volume": 9282, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449954, "etf_id": 5, "date": "2022-09-13", "open": 419.1610107421875, "high": 420.6059875488281, "low": 409.7829895019531, "close": 410.27301025390625, "volume": 7713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449955, "etf_id": 5, "date": "2022-09-14", "open": 407.76300048828125, "high": 408.3269958496094, "low": 404.64801025390625, "close": 406.5660095214844, "volume": 5073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449956, "etf_id": 5, "date": "2022-09-15", "open": 408.78900146484375, "high": 409.2919921875, "low": 402.79998779296875, "close": 404.25, "volume": 2703, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449957, "etf_id": 5, "date": "2022-09-16", "open": 399.2049865722656, "high": 400.5090026855469, "low": 395.5409851074219, "close": 396.218994140625, "volume": 3982, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449958, "etf_id": 5, "date": "2022-09-19", "open": 397.8599853515625, "high": 400.0950012207031, "low": 395.6610107421875, "close": 398.4309997558594, "volume": 3975, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449959, "etf_id": 5, "date": "2022-09-20", "open": 401.67498779296875, "high": 402.677001953125, "low": 397, "close": 398.2049865722656, "volume": 2366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449960, "etf_id": 5, "date": "2022-09-21", "open": 400.2820129394531, "high": 404.4670104980469, "low": 399.6090087890625, "close": 404.1159973144531, "volume": 1795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449961, "etf_id": 5, "date": "2022-09-22", "open": 395.10699462890625, "high": 397.87298583984375, "low": 393.4209899902344, "close": 394.3039855957031, "volume": 6687, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449962, "etf_id": 5, "date": "2022-09-23", "open": 393.9460144042969, "high": 395.06201171875, "low": 390.8039855957031, "close": 391.1510009765625, "volume": 6506, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449963, "etf_id": 5, "date": "2022-09-26", "open": 392.2049865722656, "high": 396.1780090332031, "low": 390, "close": 393.6759948730469, "volume": 8434, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449964, "etf_id": 5, "date": "2022-09-27", "open": 394.64599609375, "high": 397.3819885253906, "low": 393.30499267578125, "close": 393.30499267578125, "volume": 4075, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449965, "etf_id": 5, "date": "2022-09-28", "open": 391.20098876953125, "high": 394.96099853515625, "low": 388.8800048828125, "close": 394.11700439453125, "volume": 15283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449966, "etf_id": 5, "date": "2022-09-29", "open": 393.2340087890625, "high": 393.239013671875, "low": 383.35101318359375, "close": 383.8399963378906, "volume": 5820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449967, "etf_id": 5, "date": "2022-09-30", "open": 384.34698486328125, "high": 387.79998779296875, "low": 382, "close": 385.906005859375, "volume": 7158, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449968, "etf_id": 5, "date": "2022-10-03", "open": 378.2829895019531, "high": 384.65399169921875, "low": 376, "close": 384.0060119628906, "volume": 6051, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449969, "etf_id": 5, "date": "2022-10-04", "open": 388.0929870605469, "high": 392.1520080566406, "low": 387.2340087890625, "close": 391, "volume": 6769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449970, "etf_id": 5, "date": "2022-10-05", "open": 389.9010009765625, "high": 392.2690124511719, "low": 389.5799865722656, "close": 390.9309997558594, "volume": 6114, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449971, "etf_id": 5, "date": "2022-10-06", "open": 393.760986328125, "high": 397.2550048828125, "low": 391.3760070800781, "close": 395.614990234375, "volume": 10071, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449972, "etf_id": 5, "date": "2022-10-07", "open": 393.5150146484375, "high": 395.0090026855469, "low": 386.5469970703125, "close": 386.5469970703125, "volume": 3638, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449973, "etf_id": 5, "date": "2022-10-10", "open": 384.66400146484375, "high": 388.08099365234375, "low": 383.2829895019531, "close": 384.62701416015625, "volume": 6202, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449974, "etf_id": 5, "date": "2022-10-11", "open": 380.78399658203125, "high": 383.2349853515625, "low": 379.6000061035156, "close": 382.34600830078125, "volume": 3944, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449975, "etf_id": 5, "date": "2022-10-12", "open": 382.760009765625, "high": 384.6709899902344, "low": 381.05499267578125, "close": 381.9129943847656, "volume": 6615, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449976, "etf_id": 5, "date": "2022-10-13", "open": 380.1319885253906, "high": 383.55499267578125, "low": 373, "close": 381.6099853515625, "volume": 10272, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449977, "etf_id": 5, "date": "2022-10-14", "open": 389.125, "high": 392.0830078125, "low": 382.7550048828125, "close": 383.5559997558594, "volume": 28614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449978, "etf_id": 5, "date": "2022-10-17", "open": 383.7439880371094, "high": 388.71600341796875, "low": 381.7460021972656, "close": 386.34100341796875, "volume": 10497, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449979, "etf_id": 5, "date": "2022-10-18", "open": 390, "high": 394.21600341796875, "low": 387.86700439453125, "close": 388.1780090332031, "volume": 12463, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449980, "etf_id": 5, "date": "2022-10-19", "open": 391.3059997558594, "high": 393.15899658203125, "low": 389.6830139160156, "close": 390.3659973144531, "volume": 8107, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449981, "etf_id": 5, "date": "2022-10-20", "open": 388.73199462890625, "high": 391.9859924316406, "low": 387.0690002441406, "close": 390.3190002441406, "volume": 4141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449982, "etf_id": 5, "date": "2022-10-21", "open": 386.15399169921875, "high": 390.3900146484375, "low": 384.3009948730469, "close": 389.0799865722656, "volume": 13080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449983, "etf_id": 5, "date": "2022-10-24", "open": 394.13800048828125, "high": 397.6549987792969, "low": 391.3349914550781, "close": 394.625, "volume": 8332, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449984, "etf_id": 5, "date": "2022-10-25", "open": 397.68701171875, "high": 398.0740051269531, "low": 394.6080017089844, "close": 397.52301025390625, "volume": 3868, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449985, "etf_id": 5, "date": "2022-10-26", "open": 395.3739929199219, "high": 397.9410095214844, "low": 393.6929931640625, "close": 397.6629943847656, "volume": 7505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449986, "etf_id": 5, "date": "2022-10-27", "open": 393.95599365234375, "high": 397.4549865722656, "low": 392.90899658203125, "close": 395.7569885253906, "volume": 4797, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449987, "etf_id": 5, "date": "2022-10-28", "open": 390.7250061035156, "high": 401.7300109863281, "low": 390.7250061035156, "close": 400.8179931640625, "volume": 6056, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449988, "etf_id": 5, "date": "2022-10-31", "open": 404.0039978027344, "high": 406.47900390625, "low": 402.69500732421875, "close": 404.2860107421875, "volume": 4873, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449989, "etf_id": 5, "date": "2022-11-01", "open": 405.6130065917969, "high": 406.60198974609375, "low": 401.71600341796875, "close": 403.93499755859375, "volume": 6090, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449990, "etf_id": 5, "date": "2022-11-02", "open": 403.3009948730469, "high": 403.37799072265625, "low": 399.6650085449219, "close": 400.2569885253906, "volume": 9152, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449991, "etf_id": 5, "date": "2022-11-03", "open": 396.79901123046875, "high": 397.6289978027344, "low": 391.6000061035156, "close": 395.53399658203125, "volume": 4673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449992, "etf_id": 5, "date": "2022-11-04", "open": 393.7279968261719, "high": 395.5190124511719, "low": 387.20001220703125, "close": 388.80999755859375, "volume": 8074, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449993, "etf_id": 5, "date": "2022-11-07", "open": 390.1820068359375, "high": 392.8399963378906, "low": 389, "close": 390.9930114746094, "volume": 9426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449994, "etf_id": 5, "date": "2022-11-08", "open": 391.8819885253906, "high": 394.74200439453125, "low": 391.8819885253906, "close": 394.74200439453125, "volume": 2969, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449995, "etf_id": 5, "date": "2022-11-09", "open": 392.61199951171875, "high": 392.9289855957031, "low": 389.5480041503906, "close": 389.91400146484375, "volume": 12411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449996, "etf_id": 5, "date": "2022-11-10", "open": 387.4179992675781, "high": 400, "low": 387.36700439453125, "close": 398.02099609375, "volume": 13426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449997, "etf_id": 5, "date": "2022-11-11", "open": 401.6239929199219, "high": 401.6239929199219, "low": 395.57501220703125, "close": 395.57501220703125, "volume": 6434, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449998, "etf_id": 5, "date": "2022-11-14", "open": 398.1189880371094, "high": 399.9930114746094, "low": 397, "close": 397.94500732421875, "volume": 8913, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207449999, "etf_id": 5, "date": "2022-11-15", "open": 395.7179870605469, "high": 400, "low": 394.5, "close": 399.6579895019531, "volume": 14049, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450000, "etf_id": 5, "date": "2022-11-16", "open": 397.4840087890625, "high": 397.7550048828125, "low": 393.25, "close": 394.1319885253906, "volume": 4689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450001, "etf_id": 5, "date": "2022-11-17", "open": 395.2200012207031, "high": 395.37701416015625, "low": 390.635986328125, "close": 392.07598876953125, "volume": 4173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450002, "etf_id": 5, "date": "2022-11-18", "open": 392.72698974609375, "high": 397.1000061035156, "low": 392.72698974609375, "close": 395.17999267578125, "volume": 4588, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450003, "etf_id": 5, "date": "2022-11-21", "open": 397.5679931640625, "high": 399.0769958496094, "low": 397.1189880371094, "close": 397.48199462890625, "volume": 2632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450004, "etf_id": 5, "date": "2022-11-22", "open": 397.67498779296875, "high": 400.0060119628906, "low": 396.62701416015625, "close": 400.0060119628906, "volume": 3852, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450005, "etf_id": 5, "date": "2022-11-23", "open": 400.718994140625, "high": 402.2200012207031, "low": 399.9700012207031, "close": 401.0350036621094, "volume": 5143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450006, "etf_id": 5, "date": "2022-11-24", "open": 400.48199462890625, "high": 402.0069885253906, "low": 400, "close": 400.9150085449219, "volume": 3812, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450007, "etf_id": 5, "date": "2022-11-25", "open": 400.62200927734375, "high": 401.8340148925781, "low": 399.7850036621094, "close": 400.2040100097656, "volume": 3798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450008, "etf_id": 5, "date": "2022-11-28", "open": 398.5459899902344, "high": 398.5459899902344, "low": 393.38299560546875, "close": 397.1099853515625, "volume": 2288, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450009, "etf_id": 5, "date": "2022-11-29", "open": 396.4280090332031, "high": 397.26300048828125, "low": 393.9100036621094, "close": 393.9639892578125, "volume": 1740, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450010, "etf_id": 5, "date": "2022-11-30", "open": 395.88800048828125, "high": 396.5320129394531, "low": 393, "close": 396.3389892578125, "volume": 4646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450011, "etf_id": 5, "date": "2022-12-01", "open": 405.2200012207031, "high": 405.4259948730469, "low": 399.44500732421875, "close": 400.70098876953125, "volume": 4992, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450012, "etf_id": 5, "date": "2022-12-02", "open": 400.0669860839844, "high": 400.8280029296875, "low": 393.4419860839844, "close": 398.95098876953125, "volume": 7690, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450013, "etf_id": 5, "date": "2022-12-05", "open": 397.61700439453125, "high": 398.30999755859375, "low": 395, "close": 395.5660095214844, "volume": 3291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450014, "etf_id": 5, "date": "2022-12-06", "open": 394.0719909667969, "high": 395.2239990234375, "low": 388, "close": 388.9540100097656, "volume": 4220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450015, "etf_id": 5, "date": "2022-12-07", "open": 389.8710021972656, "high": 389.9169921875, "low": 384.27301025390625, "close": 386.9540100097656, "volume": 5476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450016, "etf_id": 5, "date": "2022-12-08", "open": 387.2200012207031, "high": 389.4960021972656, "low": 386.85198974609375, "close": 387.9779968261719, "volume": 2161, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450017, "etf_id": 5, "date": "2022-12-09", "open": 389.09600830078125, "high": 390.4460144042969, "low": 386.802001953125, "close": 389.29400634765625, "volume": 2834, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450018, "etf_id": 5, "date": "2022-12-12", "open": 386.25299072265625, "high": 388.5270080566406, "low": 385.25, "close": 387.88299560546875, "volume": 4931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450019, "etf_id": 5, "date": "2022-12-13", "open": 391.3580017089844, "high": 403.1470031738281, "low": 390.9460144042969, "close": 392.9169921875, "volume": 2726, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450020, "etf_id": 5, "date": "2022-12-14", "open": 391.49200439453125, "high": 393.24200439453125, "low": 389.468994140625, "close": 392.8089904785156, "volume": 1518, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450021, "etf_id": 5, "date": "2022-12-15", "open": 386.16400146484375, "high": 386.2130126953125, "low": 377.947998046875, "close": 379, "volume": 11159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450022, "etf_id": 5, "date": "2022-12-16", "open": 378.343994140625, "high": 378.343994140625, "low": 373.8500061035156, "close": 374.89300537109375, "volume": 11807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450023, "etf_id": 5, "date": "2022-12-19", "open": 375.54998779296875, "high": 376.9549865722656, "low": 373.0880126953125, "close": 373.0880126953125, "volume": 3837, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450024, "etf_id": 5, "date": "2022-12-20", "open": 368.8370056152344, "high": 372.7560119628906, "low": 368.5369873046875, "close": 371.1050109863281, "volume": 5305, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450025, "etf_id": 5, "date": "2022-12-21", "open": 373.4570007324219, "high": 378.9630126953125, "low": 372.77099609375, "close": 378.1809997558594, "volume": 4644, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450026, "etf_id": 5, "date": "2022-12-22", "open": 377.7539978027344, "high": 378.17498779296875, "low": 371, "close": 371.9809875488281, "volume": 3396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450027, "etf_id": 5, "date": "2022-12-23", "open": 372.65899658203125, "high": 374.2749938964844, "low": 370.2770080566406, "close": 372.70001220703125, "volume": 2602, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450028, "etf_id": 5, "date": "2022-12-27", "open": 376.4750061035156, "high": 376.635986328125, "low": 371.29998779296875, "close": 372.927001953125, "volume": 3724, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450029, "etf_id": 5, "date": "2022-12-28", "open": 373.4110107421875, "high": 373.64300537109375, "low": 370.5299987792969, "close": 370.5710144042969, "volume": 8586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450030, "etf_id": 5, "date": "2022-12-29", "open": 369.239013671875, "high": 373.3380126953125, "low": 368.3999938964844, "close": 372.9419860839844, "volume": 11874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450031, "etf_id": 5, "date": "2022-12-30", "open": 371.875, "high": 372.2359924316406, "low": 368.7959899902344, "close": 369.1969909667969, "volume": 5894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450032, "etf_id": 5, "date": "2023-01-02", "open": 374.5509948730469, "high": 379.6180114746094, "low": 374, "close": 379.6180114746094, "volume": 2215, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450033, "etf_id": 5, "date": "2023-01-03", "open": 376.95098876953125, "high": 381.2200012207031, "low": 373.7539978027344, "close": 373.8280029296875, "volume": 4776, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450034, "etf_id": 5, "date": "2023-01-04", "open": 374.5740051269531, "high": 376.7539978027344, "low": 373, "close": 376.7539978027344, "volume": 2246, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450035, "etf_id": 5, "date": "2023-01-05", "open": 374.86700439453125, "high": 376.489990234375, "low": 373.125, "close": 374.3280029296875, "volume": 7530, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450036, "etf_id": 5, "date": "2023-01-06", "open": 374.8739929199219, "high": 378.3089904785156, "low": 374.5, "close": 377.7879943847656, "volume": 3073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450037, "etf_id": 5, "date": "2023-01-09", "open": 377.65899658203125, "high": 380.4179992675781, "low": 377.1239929199219, "close": 380, "volume": 5437, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450038, "etf_id": 5, "date": "2023-01-10", "open": 374.9639892578125, "high": 376.8789978027344, "low": 373.6700134277344, "close": 375.7699890136719, "volume": 3554, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450039, "etf_id": 5, "date": "2023-01-11", "open": 377.62200927734375, "high": 379.2820129394531, "low": 377.5039978027344, "close": 379.2560119628906, "volume": 1949, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450040, "etf_id": 5, "date": "2023-01-12", "open": 381.79400634765625, "high": 386, "low": 378.3659973144531, "close": 379.9330139160156, "volume": 3555, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450041, "etf_id": 5, "date": "2023-01-13", "open": 379.64300537109375, "high": 380.71600341796875, "low": 377.6709899902344, "close": 380.0570068359375, "volume": 2410, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450042, "etf_id": 5, "date": "2023-01-16", "open": 382.010986328125, "high": 382.82000732421875, "low": 380.6449890136719, "close": 382.2879943847656, "volume": 1684, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450043, "etf_id": 5, "date": "2023-01-17", "open": 380.9930114746094, "high": 384.16400146484375, "low": 380.2430114746094, "close": 382.760009765625, "volume": 2741, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450044, "etf_id": 5, "date": "2023-01-18", "open": 381.91400146484375, "high": 382.9010009765625, "low": 379.125, "close": 379.125, "volume": 5798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450045, "etf_id": 5, "date": "2023-01-19", "open": 375.8160095214844, "high": 375.8160095214844, "low": 372.5929870605469, "close": 373.0530090332031, "volume": 3357, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450046, "etf_id": 5, "date": "2023-01-20", "open": 373.5870056152344, "high": 375.84100341796875, "low": 372.2950134277344, "close": 375.84100341796875, "volume": 2974, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450047, "etf_id": 5, "date": "2023-01-23", "open": 377.18701171875, "high": 383.9830017089844, "low": 376.3819885253906, "close": 383.38299560546875, "volume": 2590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450048, "etf_id": 5, "date": "2023-01-24", "open": 382.1130065917969, "high": 382.8580017089844, "low": 380.5, "close": 382.1600036621094, "volume": 4371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450049, "etf_id": 5, "date": "2023-01-25", "open": 380.9570007324219, "high": 380.9750061035156, "low": 375.4809875488281, "close": 377.8890075683594, "volume": 1707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450050, "etf_id": 5, "date": "2023-01-26", "open": 382.1619873046875, "high": 384.70001220703125, "low": 382, "close": 383.37298583984375, "volume": 5487, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450051, "etf_id": 5, "date": "2023-01-27", "open": 385.27899169921875, "high": 388.531005859375, "low": 384.6000061035156, "close": 387.85699462890625, "volume": 1661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450052, "etf_id": 5, "date": "2023-01-30", "open": 385.1709899902344, "high": 386.1210021972656, "low": 382.5329895019531, "close": 385.3190002441406, "volume": 5097, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450053, "etf_id": 5, "date": "2023-01-31", "open": 384.85400390625, "high": 385.8290100097656, "low": 382.2560119628906, "close": 385.4150085449219, "volume": 6622, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450054, "etf_id": 5, "date": "2023-02-01", "open": 387.1789855957031, "high": 387.3999938964844, "low": 384.2699890136719, "close": 385.64801025390625, "volume": 2736, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450055, "etf_id": 5, "date": "2023-02-02", "open": 389.1960144042969, "high": 396.5979919433594, "low": 388.7590026855469, "close": 396.5979919433594, "volume": 9237, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450056, "etf_id": 5, "date": "2023-02-03", "open": 394.2049865722656, "high": 399.54400634765625, "low": 392.3949890136719, "close": 399.54400634765625, "volume": 10773, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450057, "etf_id": 5, "date": "2023-02-06", "open": 395.62200927734375, "high": 397.62799072265625, "low": 394, "close": 397.5899963378906, "volume": 5403, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450058, "etf_id": 5, "date": "2023-02-07", "open": 397.47900390625, "high": 398.3340148925781, "low": 396.8999938964844, "close": 397.8949890136719, "volume": 1626, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450059, "etf_id": 5, "date": "2023-02-08", "open": 400.843994140625, "high": 401.27099609375, "low": 397.5790100097656, "close": 397.5790100097656, "volume": 2771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450060, "etf_id": 5, "date": "2023-02-09", "open": 399.6669921875, "high": 399.99200439453125, "low": 397.0570068359375, "close": 397.5849914550781, "volume": 3605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450061, "etf_id": 5, "date": "2023-02-10", "open": 393.1910095214844, "high": 396, "low": 392.6260070800781, "close": 395.9440002441406, "volume": 4604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450062, "etf_id": 5, "date": "2023-02-13", "open": 395.9620056152344, "high": 399.114990234375, "low": 395.95001220703125, "close": 398.8999938964844, "volume": 2996, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450063, "etf_id": 5, "date": "2023-02-14", "open": 399.2070007324219, "high": 400.29998779296875, "low": 396.4389953613281, "close": 396.4389953613281, "volume": 4644, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450064, "etf_id": 5, "date": "2023-02-15", "open": 397.7959899902344, "high": 401, "low": 397.7959899902344, "close": 400.64898681640625, "volume": 3389, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450065, "etf_id": 5, "date": "2023-02-16", "open": 402.322998046875, "high": 402.322998046875, "low": 397.677001953125, "close": 400.010009765625, "volume": 4657, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450066, "etf_id": 5, "date": "2023-02-17", "open": 396.2869873046875, "high": 397.125, "low": 393.92498779296875, "close": 393.9339904785156, "volume": 5548, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450067, "etf_id": 5, "date": "2023-02-20", "open": 394.9519958496094, "high": 395.802001953125, "low": 394.45599365234375, "close": 394.50201416015625, "volume": 1515, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450068, "etf_id": 5, "date": "2023-02-21", "open": 394.08099365234375, "high": 394.50799560546875, "low": 389.6210021972656, "close": 390.1080017089844, "volume": 9323, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450069, "etf_id": 5, "date": "2023-02-22", "open": 389.7139892578125, "high": 390.7539978027344, "low": 388.37799072265625, "close": 390.385986328125, "volume": 2905, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450070, "etf_id": 5, "date": "2023-02-23", "open": 391.7300109863281, "high": 393.6419982910156, "low": 389.92498779296875, "close": 390.14801025390625, "volume": 3908, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450071, "etf_id": 5, "date": "2023-02-24", "open": 392.29400634765625, "high": 392.45001220703125, "low": 387.3630065917969, "close": 388.8710021972656, "volume": 6894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450072, "etf_id": 5, "date": "2023-02-27", "open": 391.4939880371094, "high": 392.760009765625, "low": 390.3080139160156, "close": 390.3080139160156, "volume": 8828, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450073, "etf_id": 5, "date": "2023-02-28", "open": 388.635009765625, "high": 390.6960144042969, "low": 387.6499938964844, "close": 389.5509948730469, "volume": 3779, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450074, "etf_id": 5, "date": "2023-03-01", "open": 388.3739929199219, "high": 388.3739929199219, "low": 383, "close": 383.7850036621094, "volume": 5297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450075, "etf_id": 5, "date": "2023-03-02", "open": 382.8039855957031, "high": 386.20001220703125, "low": 382.7430114746094, "close": 385.697998046875, "volume": 3834, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450076, "etf_id": 5, "date": "2023-03-03", "open": 388.9200134277344, "high": 393.1109924316406, "low": 388.4100036621094, "close": 392.87701416015625, "volume": 3300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450077, "etf_id": 5, "date": "2023-03-06", "open": 394.5, "high": 395.8999938964844, "low": 393.8489990234375, "close": 395.15399169921875, "volume": 6511, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450078, "etf_id": 5, "date": "2023-03-07", "open": 393.6919860839844, "high": 395.0559997558594, "low": 392.4339904785156, "close": 393.09698486328125, "volume": 2015, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450079, "etf_id": 5, "date": "2023-03-08", "open": 392.5690002441406, "high": 393.2139892578125, "low": 391.3999938964844, "close": 392.0409851074219, "volume": 7594, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450080, "etf_id": 5, "date": "2023-03-09", "open": 392.1619873046875, "high": 393.7030029296875, "low": 390.80999755859375, "close": 392.0429992675781, "volume": 1978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450081, "etf_id": 5, "date": "2023-03-10", "open": 381.18798828125, "high": 384.9010009765625, "low": 377.20001220703125, "close": 381.9700012207031, "volume": 9599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450082, "etf_id": 5, "date": "2023-03-13", "open": 378.7409973144531, "high": 379.1080017089844, "low": 369.4100036621094, "close": 375.45001220703125, "volume": 13154, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450083, "etf_id": 5, "date": "2023-03-14", "open": 375.4960021972656, "high": 381.5880126953125, "low": 373, "close": 380.239013671875, "volume": 7330, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450084, "etf_id": 5, "date": "2023-03-15", "open": 378.6669921875, "high": 381.5589904785156, "low": 375, "close": 379.0249938964844, "volume": 8339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450085, "etf_id": 5, "date": "2023-03-16", "open": 382, "high": 385.2669982910156, "low": 378.54998779296875, "close": 384.3869934082031, "volume": 11111, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450086, "etf_id": 5, "date": "2023-03-17", "open": 386.2149963378906, "high": 387, "low": 381, "close": 381.8070068359375, "volume": 8497, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450087, "etf_id": 5, "date": "2023-03-20", "open": 379.2550048828125, "high": 383.23699951171875, "low": 377.47900390625, "close": 380.57598876953125, "volume": 8252, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450088, "etf_id": 5, "date": "2023-03-21", "open": 383.14898681640625, "high": 384.84100341796875, "low": 382.9110107421875, "close": 383.79901123046875, "volume": 10606, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450089, "etf_id": 5, "date": "2023-03-22", "open": 385, "high": 386, "low": 384.45001220703125, "close": 384.77099609375, "volume": 6385, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450090, "etf_id": 5, "date": "2023-03-23", "open": 377.6289978027344, "high": 381.80999755859375, "low": 376.89898681640625, "close": 380.76300048828125, "volume": 5221, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450091, "etf_id": 5, "date": "2023-03-24", "open": 379.5899963378906, "high": 380.80999755859375, "low": 377.82000732421875, "close": 379.37298583984375, "volume": 22505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450092, "etf_id": 5, "date": "2023-03-27", "open": 385.05499267578125, "high": 385.8039855957031, "low": 382.6889953613281, "close": 383.37799072265625, "volume": 7380, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450093, "etf_id": 5, "date": "2023-03-28", "open": 383.3269958496094, "high": 383.64898681640625, "low": 379.8869934082031, "close": 380.43499755859375, "volume": 1790, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450094, "etf_id": 5, "date": "2023-03-29", "open": 383.90899658203125, "high": 384.5, "low": 382.9779968261719, "close": 384.17999267578125, "volume": 6197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450095, "etf_id": 5, "date": "2023-03-30", "open": 386.5379943847656, "high": 387.1109924316406, "low": 384.84100341796875, "close": 385.6520080566406, "volume": 5339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450096, "etf_id": 5, "date": "2023-03-31", "open": 386.35101318359375, "high": 389.92498779296875, "low": 386.218994140625, "close": 389.89801025390625, "volume": 3124, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450097, "etf_id": 5, "date": "2023-04-03", "open": 393.76300048828125, "high": 393.76300048828125, "low": 391.4599914550781, "close": 391.760009765625, "volume": 3929, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450098, "etf_id": 5, "date": "2023-04-04", "open": 392.8080139160156, "high": 394.2699890136719, "low": 388.20001220703125, "close": 388.9100036621094, "volume": 4090, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450099, "etf_id": 5, "date": "2023-04-05", "open": 389.0679931640625, "high": 389.2430114746094, "low": 387.9100036621094, "close": 388.552001953125, "volume": 4766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450100, "etf_id": 5, "date": "2023-04-06", "open": 389.0069885253906, "high": 389.781005859375, "low": 387.68798828125, "close": 388.5710144042969, "volume": 6942, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450101, "etf_id": 5, "date": "2023-04-11", "open": 392.5150146484375, "high": 392.77099609375, "low": 390.5, "close": 391.42401123046875, "volume": 2351, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450102, "etf_id": 5, "date": "2023-04-12", "open": 390.63800048828125, "high": 392.364990234375, "low": 387.94500732421875, "close": 388.64801025390625, "volume": 6429, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450103, "etf_id": 5, "date": "2023-04-13", "open": 388.0050048828125, "high": 388.0060119628906, "low": 385, "close": 386.98699951171875, "volume": 3959, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450104, "etf_id": 5, "date": "2023-04-14", "open": 389.0679931640625, "high": 392.4830017089844, "low": 388.65899658203125, "close": 390.385986328125, "volume": 6778, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450105, "etf_id": 5, "date": "2023-04-17", "open": 392.1000061035156, "high": 394, "low": 391.67999267578125, "close": 393.010009765625, "volume": 7466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450106, "etf_id": 5, "date": "2023-04-18", "open": 394.1839904785156, "high": 395.5710144042969, "low": 392.51800537109375, "close": 392.7229919433594, "volume": 6771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450107, "etf_id": 5, "date": "2023-04-19", "open": 392.78900146484375, "high": 393.5469970703125, "low": 391.64801025390625, "close": 392.6719970703125, "volume": 6668, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450108, "etf_id": 5, "date": "2023-04-20", "open": 392.4519958496094, "high": 392.7539978027344, "low": 390.4079895019531, "close": 391.2489929199219, "volume": 7446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450109, "etf_id": 5, "date": "2023-04-21", "open": 391.59100341796875, "high": 391.85400390625, "low": 389.8009948730469, "close": 390.6340026855469, "volume": 3173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450110, "etf_id": 5, "date": "2023-04-24", "open": 389.78900146484375, "high": 390.5950012207031, "low": 388.6820068359375, "close": 388.8479919433594, "volume": 2757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450111, "etf_id": 5, "date": "2023-04-25", "open": 388, "high": 389.302001953125, "low": 387.3190002441406, "close": 388.6000061035156, "volume": 4422, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450112, "etf_id": 5, "date": "2023-04-26", "open": 386.12701416015625, "high": 386.12701416015625, "low": 381.7699890136719, "close": 384.0780029296875, "volume": 5013, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450113, "etf_id": 5, "date": "2023-04-27", "open": 382.84600830078125, "high": 386.4410095214844, "low": 382.739013671875, "close": 386.3789978027344, "volume": 8992, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450114, "etf_id": 5, "date": "2023-04-28", "open": 389.39599609375, "high": 392.406005859375, "low": 389.0820007324219, "close": 390.6000061035156, "volume": 7965, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450115, "etf_id": 5, "date": "2023-05-02", "open": 394.09698486328125, "high": 395, "low": 387.2539978027344, "close": 387.4599914550781, "volume": 4043, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450116, "etf_id": 5, "date": "2023-05-03", "open": 389.1449890136719, "high": 389.1449890136719, "low": 386.9330139160156, "close": 387.35400390625, "volume": 2111, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450117, "etf_id": 5, "date": "2023-05-04", "open": 384.5660095214844, "high": 385.3609924316406, "low": 381.95001220703125, "close": 383.7699890136719, "volume": 3793, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450118, "etf_id": 5, "date": "2023-05-05", "open": 383.8420104980469, "high": 389.74700927734375, "low": 383.6000061035156, "close": 388.86199951171875, "volume": 2817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450119, "etf_id": 5, "date": "2023-05-08", "open": 389.0060119628906, "high": 390.5190124511719, "low": 388.8599853515625, "close": 389.6319885253906, "volume": 1521, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450120, "etf_id": 5, "date": "2023-05-09", "open": 390.5480041503906, "high": 391.48699951171875, "low": 390.13800048828125, "close": 391.3450012207031, "volume": 1978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450121, "etf_id": 5, "date": "2023-05-10", "open": 390.9280090332031, "high": 393.0989990234375, "low": 389.7749938964844, "close": 391.0119934082031, "volume": 8287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450122, "etf_id": 5, "date": "2023-05-11", "open": 394.7439880371094, "high": 395.29998779296875, "low": 391.6499938964844, "close": 393.1499938964844, "volume": 4707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450123, "etf_id": 5, "date": "2023-05-12", "open": 393.9259948730469, "high": 396, "low": 393.5950012207031, "close": 394.41400146484375, "volume": 1992, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450124, "etf_id": 5, "date": "2023-05-15", "open": 395.8299865722656, "high": 396.46099853515625, "low": 393, "close": 394.875, "volume": 5316, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450125, "etf_id": 5, "date": "2023-05-16", "open": 394.49700927734375, "high": 395.114013671875, "low": 393.98199462890625, "close": 394.9880065917969, "volume": 3258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450126, "etf_id": 5, "date": "2023-05-17", "open": 394.2430114746094, "high": 396.87298583984375, "low": 394.20001220703125, "close": 396.5299987792969, "volume": 4531, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450127, "etf_id": 5, "date": "2023-05-18", "open": 399.3659973144531, "high": 404.0899963378906, "low": 399.3659973144531, "close": 403.53399658203125, "volume": 3635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450128, "etf_id": 5, "date": "2023-05-19", "open": 405.15899658203125, "high": 406.1619873046875, "low": 403.10699462890625, "close": 403.10699462890625, "volume": 6483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450129, "etf_id": 5, "date": "2023-05-22", "open": 403.0769958496094, "high": 404.7690124511719, "low": 402, "close": 404.43701171875, "volume": 4689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.565Z" }, { "id": 207450130, "etf_id": 5, "date": "2023-05-23", "open": 403.6440124511719, "high": 404.7659912109375, "low": 403, "close": 404.0320129394531, "volume": 3820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450131, "etf_id": 5, "date": "2023-05-24", "open": 399.75299072265625, "high": 400.31298828125, "low": 397, "close": 398, "volume": 57815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450132, "etf_id": 5, "date": "2023-05-25", "open": 401.39599609375, "high": 403.67401123046875, "low": 400.7489929199219, "close": 401.64801025390625, "volume": 5495, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450133, "etf_id": 5, "date": "2023-05-26", "open": 402.6390075683594, "high": 408.32000732421875, "low": 401.4540100097656, "close": 407.4079895019531, "volume": 3225, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450134, "etf_id": 5, "date": "2023-05-29", "open": 409.4670104980469, "high": 409.8429870605469, "low": 409.0419921875, "close": 409.8429870605469, "volume": 11950, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450135, "etf_id": 5, "date": "2023-05-30", "open": 410.5010070800781, "high": 411.32000732421875, "low": 407.97698974609375, "close": 408.5849914550781, "volume": 4833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450136, "etf_id": 5, "date": "2023-05-31", "open": 408.30999755859375, "high": 410, "low": 406.3710021972656, "close": 406.9519958496094, "volume": 3608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450137, "etf_id": 5, "date": "2023-06-01", "open": 408.114013671875, "high": 409.135009765625, "low": 405, "close": 405.5, "volume": 3971, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450138, "etf_id": 5, "date": "2023-06-02", "open": 409.1029968261719, "high": 415.3190002441406, "low": 409, "close": 415.0780029296875, "volume": 12035, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450139, "etf_id": 5, "date": "2023-06-05", "open": 416.5260009765625, "high": 418.1929931640625, "low": 416, "close": 417.3009948730469, "volume": 3695, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450140, "etf_id": 5, "date": "2023-06-06", "open": 414.9079895019531, "high": 417.6629943847656, "low": 414.7909851074219, "close": 416.64599609375, "volume": 2947, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450141, "etf_id": 5, "date": "2023-06-07", "open": 417.4110107421875, "high": 417.8039855957031, "low": 415.6820068359375, "close": 416.2590026855469, "volume": 2755, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450142, "etf_id": 5, "date": "2023-06-08", "open": 414.62298583984375, "high": 415.1000061035156, "low": 412.4739990234375, "close": 413.9159851074219, "volume": 3196, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450143, "etf_id": 5, "date": "2023-06-09", "open": 414.3689880371094, "high": 418.06201171875, "low": 413.7659912109375, "close": 416.4259948730469, "volume": 2672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450144, "etf_id": 5, "date": "2023-06-12", "open": 417.8599853515625, "high": 417.87799072265625, "low": 416, "close": 417.5920104980469, "volume": 2915, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450145, "etf_id": 5, "date": "2023-06-13", "open": 419.6940002441406, "high": 421.6669921875, "low": 418.6940002441406, "close": 421.4729919433594, "volume": 5162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450146, "etf_id": 5, "date": "2023-06-14", "open": 421.74200439453125, "high": 422.53900146484375, "low": 419.7659912109375, "close": 421.1650085449219, "volume": 4376, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450147, "etf_id": 5, "date": "2023-06-15", "open": 420.7099914550781, "high": 420.8039855957031, "low": 416.6600036621094, "close": 419.8689880371094, "volume": 5317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450148, "etf_id": 5, "date": "2023-06-16", "open": 420.697998046875, "high": 422.989013671875, "low": 420.57000732421875, "close": 421.7770080566406, "volume": 3734, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450149, "etf_id": 5, "date": "2023-06-19", "open": 420.0790100097656, "high": 420.9849853515625, "low": 419.42999267578125, "close": 419.4649963378906, "volume": 4077, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450150, "etf_id": 5, "date": "2023-06-20", "open": 419.1820068359375, "high": 420.14300537109375, "low": 417.3349914550781, "close": 418.1780090332031, "volume": 51831, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450151, "etf_id": 5, "date": "2023-06-21", "open": 418.24700927734375, "high": 419.0419921875, "low": 414.7460021972656, "close": 415.6969909667969, "volume": 3267, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450152, "etf_id": 5, "date": "2023-06-22", "open": 413.114013671875, "high": 415.239990234375, "low": 411.9280090332031, "close": 415.239990234375, "volume": 2780, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450153, "etf_id": 5, "date": "2023-06-23", "open": 416.1369934082031, "high": 418.7919921875, "low": 415.1960144042969, "close": 416.1969909667969, "volume": 1406, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450154, "etf_id": 5, "date": "2023-06-26", "open": 415.75799560546875, "high": 416.4639892578125, "low": 414.29998779296875, "close": 414.33099365234375, "volume": 2251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450155, "etf_id": 5, "date": "2023-06-27", "open": 413.87799072265625, "high": 413.98699951171875, "low": 412, "close": 414.08599853515625, "volume": 2106, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450156, "etf_id": 5, "date": "2023-06-28", "open": 416.1199951171875, "high": 418.3970031738281, "low": 415.37298583984375, "close": 417.7120056152344, "volume": 4659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450157, "etf_id": 5, "date": "2023-06-29", "open": 418.6400146484375, "high": 420.3559875488281, "low": 417.7130126953125, "close": 420.31298828125, "volume": 4076, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450158, "etf_id": 5, "date": "2023-06-30", "open": 421.79998779296875, "high": 424.3999938964844, "low": 421.76300048828125, "close": 423.82598876953125, "volume": 9028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450159, "etf_id": 5, "date": "2023-07-03", "open": 425.74700927734375, "high": 426.50799560546875, "low": 424.1730041503906, "close": 424.88299560546875, "volume": 2943, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450160, "etf_id": 5, "date": "2023-07-04", "open": 425.44000244140625, "high": 426.0050048828125, "low": 425.2279968261719, "close": 425.68499755859375, "volume": 3071, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450161, "etf_id": 5, "date": "2023-07-05", "open": 425.2340087890625, "high": 426.864013671875, "low": 423.635986328125, "close": 426.864013671875, "volume": 2450, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450162, "etf_id": 5, "date": "2023-07-06", "open": 425.0050048828125, "high": 425.45001220703125, "low": 420.6099853515625, "close": 421.10400390625, "volume": 5812, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450163, "etf_id": 5, "date": "2023-07-07", "open": 421.55999755859375, "high": 422.8080139160156, "low": 419.6759948730469, "close": 420.2560119628906, "volume": 3200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450164, "etf_id": 5, "date": "2023-07-10", "open": 417.0299987792969, "high": 419.16400146484375, "low": 416.5199890136719, "close": 417.8280029296875, "volume": 3949, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450165, "etf_id": 5, "date": "2023-07-11", "open": 417.7799987792969, "high": 419.75201416015625, "low": 417.26800537109375, "close": 419.06298828125, "volume": 7499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450166, "etf_id": 5, "date": "2023-07-12", "open": 419.9330139160156, "high": 421.55999755859375, "low": 419.85400390625, "close": 419.85400390625, "volume": 3066, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450167, "etf_id": 5, "date": "2023-07-13", "open": 419.1340026855469, "high": 419.88800048828125, "low": 418.44000244140625, "close": 418.44000244140625, "volume": 2202, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450168, "etf_id": 5, "date": "2023-07-14", "open": 418.92999267578125, "high": 420.29998779296875, "low": 417.9939880371094, "close": 419.135986328125, "volume": 2003, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450169, "etf_id": 5, "date": "2023-07-17", "open": 417.59698486328125, "high": 419.2900085449219, "low": 416.9800109863281, "close": 419.16400146484375, "volume": 3099, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450170, "etf_id": 5, "date": "2023-07-18", "open": 418.5199890136719, "high": 421.1499938964844, "low": 417.79998779296875, "close": 421.12799072265625, "volume": 3915, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450171, "etf_id": 5, "date": "2023-07-19", "open": 423.6719970703125, "high": 426.447998046875, "low": 422.7239990234375, "close": 425.5270080566406, "volume": 3468, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450172, "etf_id": 5, "date": "2023-07-20", "open": 423.47198486328125, "high": 426.0299987792969, "low": 423.31500244140625, "close": 426.0299987792969, "volume": 4117, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450173, "etf_id": 5, "date": "2023-07-21", "open": 425.15399169921875, "high": 427, "low": 425.1520080566406, "close": 426.7139892578125, "volume": 4402, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450174, "etf_id": 5, "date": "2023-07-24", "open": 424.6820068359375, "high": 429.1300048828125, "low": 424.5260009765625, "close": 428.8739929199219, "volume": 6475, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450175, "etf_id": 5, "date": "2023-07-25", "open": 429.31500244140625, "high": 431.2959899902344, "low": 428.4639892578125, "close": 430.6700134277344, "volume": 26118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450176, "etf_id": 5, "date": "2023-07-26", "open": 430.65899658203125, "high": 430.90399169921875, "low": 428.99798583984375, "close": 429.1189880371094, "volume": 3128, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450177, "etf_id": 5, "date": "2023-07-27", "open": 430.5639953613281, "high": 436.5199890136719, "low": 429.84600830078125, "close": 435.35198974609375, "volume": 4705, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450178, "etf_id": 5, "date": "2023-07-28", "open": 432.5, "high": 434.10101318359375, "low": 431.7980041503906, "close": 433.62799072265625, "volume": 5249, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450179, "etf_id": 5, "date": "2023-07-31", "open": 433.32598876953125, "high": 434.5, "low": 432.5, "close": 433.25201416015625, "volume": 5010, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450180, "etf_id": 5, "date": "2023-08-01", "open": 435.5060119628906, "high": 435.8800048828125, "low": 434.3999938964844, "close": 434.989990234375, "volume": 3451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450181, "etf_id": 5, "date": "2023-08-02", "open": 431.927001953125, "high": 433.0450134277344, "low": 429.6619873046875, "close": 431.19000244140625, "volume": 4451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450182, "etf_id": 5, "date": "2023-08-03", "open": 430.260009765625, "high": 432.32501220703125, "low": 427.5, "close": 428.97900390625, "volume": 8387, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450183, "etf_id": 5, "date": "2023-08-04", "open": 430.0979919433594, "high": 431.13299560546875, "low": 426.4200134277344, "close": 427.5400085449219, "volume": 7198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450184, "etf_id": 5, "date": "2023-08-07", "open": 426.8800048828125, "high": 427.7229919433594, "low": 426, "close": 426.3160095214844, "volume": 2659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450185, "etf_id": 5, "date": "2023-08-08", "open": 427.3059997558594, "high": 428.29998779296875, "low": 425.3999938964844, "close": 425.9840087890625, "volume": 2959, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450186, "etf_id": 5, "date": "2023-08-09", "open": 428.8819885253906, "high": 429.0799865722656, "low": 424.6199951171875, "close": 424.7030029296875, "volume": 5174, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450187, "etf_id": 5, "date": "2023-08-10", "open": 425.4599914550781, "high": 427.8599853515625, "low": 424, "close": 425.8429870605469, "volume": 3783, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450188, "etf_id": 5, "date": "2023-08-11", "open": 424.5369873046875, "high": 425.26800537109375, "low": 422.739990234375, "close": 424.0740051269531, "volume": 9708, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450189, "etf_id": 5, "date": "2023-08-14", "open": 425.6449890136719, "high": 428.8999938964844, "low": 425.3599853515625, "close": 428.0660095214844, "volume": 14528, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450190, "etf_id": 5, "date": "2023-08-15", "open": 428.8299865722656, "high": 428.9739990234375, "low": 423.8999938964844, "close": 425.5929870605469, "volume": 24082, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450191, "etf_id": 5, "date": "2023-08-16", "open": 424.3599853515625, "high": 425.3399963378906, "low": 423.67999267578125, "close": 425.05999755859375, "volume": 4246, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450192, "etf_id": 5, "date": "2023-08-17", "open": 423.3599853515625, "high": 423.82000732421875, "low": 421.9200134277344, "close": 422.447998046875, "volume": 6063, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450193, "etf_id": 5, "date": "2023-08-18", "open": 419.8999938964844, "high": 420.1000061035156, "low": 416.9200134277344, "close": 418.3500061035156, "volume": 7106, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450194, "etf_id": 5, "date": "2023-08-21", "open": 419.27801513671875, "high": 421.1199951171875, "low": 418.5, "close": 418.5780029296875, "volume": 5734, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450195, "etf_id": 5, "date": "2023-08-22", "open": 420.8240051269531, "high": 424.70001220703125, "low": 420.8240051269531, "close": 423.4490051269531, "volume": 5877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450196, "etf_id": 5, "date": "2023-08-23", "open": 423.3420104980469, "high": 426, "low": 423.3420104980469, "close": 425.8210144042969, "volume": 8186, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450197, "etf_id": 5, "date": "2023-08-24", "open": 429.8399963378906, "high": 430.1000061035156, "low": 424.79998779296875, "close": 425.2879943847656, "volume": 7487, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450198, "etf_id": 5, "date": "2023-08-25", "open": 423.79998779296875, "high": 425.26800537109375, "low": 422.32000732421875, "close": 424.5459899902344, "volume": 5538, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450199, "etf_id": 5, "date": "2023-08-28", "open": 425.82000732421875, "high": 428.68499755859375, "low": 425.5, "close": 427.1300048828125, "volume": 4099, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450200, "etf_id": 5, "date": "2023-08-29", "open": 428.7799987792969, "high": 431.0799865722656, "low": 427.6830139160156, "close": 430.656005859375, "volume": 9128, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450201, "etf_id": 5, "date": "2023-08-30", "open": 432.05999755859375, "high": 432.68798828125, "low": 429.33599853515625, "close": 431.1400146484375, "volume": 6161, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450202, "etf_id": 5, "date": "2023-08-31", "open": 432.8169860839844, "high": 436.35699462890625, "low": 432.7659912109375, "close": 435.7539978027344, "volume": 9091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450203, "etf_id": 5, "date": "2023-09-01", "open": 434.20001220703125, "high": 437.5, "low": 434, "close": 436.739990234375, "volume": 5403, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450204, "etf_id": 5, "date": "2023-09-04", "open": 437.5, "high": 437.79400634765625, "low": 436.5950012207031, "close": 436.74798583984375, "volume": 3041, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450205, "etf_id": 5, "date": "2023-09-05", "open": 436.79998779296875, "high": 440.1499938964844, "low": 436.6000061035156, "close": 439.2200012207031, "volume": 2251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450206, "etf_id": 5, "date": "2023-09-06", "open": 437.1000061035156, "high": 437.1000061035156, "low": 434.8399963378906, "close": 435.0360107421875, "volume": 4482, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450207, "etf_id": 5, "date": "2023-09-07", "open": 434.2200012207031, "high": 434.7650146484375, "low": 432.7879943847656, "close": 433.8349914550781, "volume": 2478, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450208, "etf_id": 5, "date": "2023-09-08", "open": 434.8599853515625, "high": 435.9330139160156, "low": 433.40399169921875, "close": 435.9330139160156, "volume": 4671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450209, "etf_id": 5, "date": "2023-09-11", "open": 435.4599914550781, "high": 436.82000732421875, "low": 434.41900634765625, "close": 435.1969909667969, "volume": 6209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450210, "etf_id": 5, "date": "2023-09-12", "open": 436.3900146484375, "high": 436.7900085449219, "low": 434.8999938964844, "close": 435.22900390625, "volume": 2365, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450211, "etf_id": 5, "date": "2023-09-13", "open": 434.1000061035156, "high": 435.447998046875, "low": 433.135986328125, "close": 435.3900146484375, "volume": 1932, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450212, "etf_id": 5, "date": "2023-09-14", "open": 435.60400390625, "high": 440.7640075683594, "low": 435.5, "close": 440.5190124511719, "volume": 6658, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450213, "etf_id": 5, "date": "2023-09-15", "open": 442.6000061035156, "high": 443, "low": 436.9150085449219, "close": 437.22900390625, "volume": 6395, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450214, "etf_id": 5, "date": "2023-09-18", "open": 436.85699462890625, "high": 437, "low": 435.0199890136719, "close": 436.1000061035156, "volume": 7331, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450215, "etf_id": 5, "date": "2023-09-19", "open": 435.5799865722656, "high": 436.3349914550781, "low": 432.22698974609375, "close": 432.8699951171875, "volume": 5195, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450216, "etf_id": 5, "date": "2023-09-20", "open": 434.8479919433594, "high": 435.6300048828125, "low": 433.8529968261719, "close": 433.86199951171875, "volume": 2140, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450217, "etf_id": 5, "date": "2023-09-21", "open": 431.54400634765625, "high": 431.5530090332031, "low": 426.79998779296875, "close": 427.3559875488281, "volume": 10805, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450218, "etf_id": 5, "date": "2023-09-22", "open": 425.2489929199219, "high": 427.00799560546875, "low": 424.88800048828125, "close": 426.9320068359375, "volume": 6724, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450219, "etf_id": 5, "date": "2023-09-25", "open": 425.18499755859375, "high": 427.3399963378906, "low": 423.3559875488281, "close": 426.9859924316406, "volume": 8111, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450220, "etf_id": 5, "date": "2023-09-26", "open": 426.3399963378906, "high": 426.47100830078125, "low": 423, "close": 423.33099365234375, "volume": 4577, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450221, "etf_id": 5, "date": "2023-09-27", "open": 423.99200439453125, "high": 425.99700927734375, "low": 423.99200439453125, "close": 424.760009765625, "volume": 33655, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450222, "etf_id": 5, "date": "2023-09-28", "open": 425.8599853515625, "high": 425.8599853515625, "low": 422.98199462890625, "close": 425.447998046875, "volume": 8005, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450223, "etf_id": 5, "date": "2023-09-29", "open": 425.44000244140625, "high": 428.0840148925781, "low": 425.07501220703125, "close": 426.1600036621094, "volume": 3955, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450224, "etf_id": 5, "date": "2023-10-02", "open": 425.9599914550781, "high": 427.5260009765625, "low": 424.45599365234375, "close": 427.4599914550781, "volume": 8131, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450225, "etf_id": 5, "date": "2023-10-03", "open": 427.9410095214844, "high": 428.510009765625, "low": 422.0710144042969, "close": 422.2770080566406, "volume": 7697, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450226, "etf_id": 5, "date": "2023-10-04", "open": 420.4339904785156, "high": 422.114013671875, "low": 419.5, "close": 421.7640075683594, "volume": 8207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450227, "etf_id": 5, "date": "2023-10-05", "open": 423.3169860839844, "high": 423.7309875488281, "low": 420, "close": 420.2929992675781, "volume": 5812, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450228, "etf_id": 5, "date": "2023-10-06", "open": 422.0400085449219, "high": 422.8819885253906, "low": 419.6929931640625, "close": 421.7139892578125, "volume": 14656, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450229, "etf_id": 5, "date": "2023-10-09", "open": 424.3380126953125, "high": 426.43701171875, "low": 423.6669921875, "close": 426.2909851074219, "volume": 7678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450230, "etf_id": 5, "date": "2023-10-10", "open": 429.6000061035156, "high": 431.7959899902344, "low": 428.18798828125, "close": 431.7430114746094, "volume": 8479, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450231, "etf_id": 5, "date": "2023-10-11", "open": 430.0190124511719, "high": 431.5429992675781, "low": 429, "close": 429.2090148925781, "volume": 11616, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450232, "etf_id": 5, "date": "2023-10-12", "open": 431.9739990234375, "high": 433.7879943847656, "low": 431.9649963378906, "close": 433.7080078125, "volume": 5083, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450233, "etf_id": 5, "date": "2023-10-13", "open": 432.42999267578125, "high": 434.7019958496094, "low": 430.7760009765625, "close": 431.8999938964844, "volume": 8376, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450234, "etf_id": 5, "date": "2023-10-16", "open": 431.1000061035156, "high": 434.3559875488281, "low": 429.6099853515625, "close": 434.2080078125, "volume": 6031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450235, "etf_id": 5, "date": "2023-10-17", "open": 433.3869934082031, "high": 433.6400146484375, "low": 430, "close": 432.3139953613281, "volume": 8318, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450236, "etf_id": 5, "date": "2023-10-18", "open": 431.04901123046875, "high": 432.25799560546875, "low": 430.2179870605469, "close": 430.9639892578125, "volume": 3009, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450237, "etf_id": 5, "date": "2023-10-19", "open": 427.70001220703125, "high": 428.3500061035156, "low": 425.20001220703125, "close": 426.0329895019531, "volume": 6933, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450238, "etf_id": 5, "date": "2023-10-20", "open": 421.64599609375, "high": 422.57000732421875, "low": 418, "close": 418.2550048828125, "volume": 7803, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450239, "etf_id": 5, "date": "2023-10-23", "open": 417.92999267578125, "high": 418.3659973144531, "low": 413.7820129394531, "close": 416.3949890136719, "volume": 6407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450240, "etf_id": 5, "date": "2023-10-24", "open": 414.57000732421875, "high": 419.947998046875, "low": 414.3999938964844, "close": 419.2449951171875, "volume": 3846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450241, "etf_id": 5, "date": "2023-10-25", "open": 417.9200134277344, "high": 419.5, "low": 415.7510070800781, "close": 416.9020080566406, "volume": 7513, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450242, "etf_id": 5, "date": "2023-10-26", "open": 412.3999938964844, "high": 414.5360107421875, "low": 411.9230041503906, "close": 412.8680114746094, "volume": 7849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450243, "etf_id": 5, "date": "2023-10-27", "open": 411.65899658203125, "high": 412.48699951171875, "low": 408.7669982910156, "close": 409.11199951171875, "volume": 11401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450244, "etf_id": 5, "date": "2023-10-30", "open": 410.70001220703125, "high": 410.9750061035156, "low": 407.3680114746094, "close": 409.0769958496094, "volume": 39861, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450245, "etf_id": 5, "date": "2023-10-31", "open": 409.4739990234375, "high": 413.1400146484375, "low": 409.29998779296875, "close": 413.1400146484375, "volume": 4329, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450246, "etf_id": 5, "date": "2023-11-01", "open": 414.5199890136719, "high": 418.8110046386719, "low": 413.8699951171875, "close": 418.28900146484375, "volume": 3150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450247, "etf_id": 5, "date": "2023-11-02", "open": 419.70001220703125, "high": 423.7900085449219, "low": 419, "close": 423.5979919433594, "volume": 9248, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450248, "etf_id": 5, "date": "2023-11-03", "open": 424.5050048828125, "high": 425.8999938964844, "low": 423.5, "close": 425.3890075683594, "volume": 53574, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450249, "etf_id": 5, "date": "2023-11-06", "open": 425.1419982910156, "high": 425.69500732421875, "low": 424.6000061035156, "close": 425.1090087890625, "volume": 3153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450250, "etf_id": 5, "date": "2023-11-07", "open": 425.6629943847656, "high": 429.2170104980469, "low": 425.6629943847656, "close": 428.9070129394531, "volume": 3401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450251, "etf_id": 5, "date": "2023-11-08", "open": 428.55999755859375, "high": 430.0360107421875, "low": 427.3810119628906, "close": 427.6400146484375, "volume": 5828, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450252, "etf_id": 5, "date": "2023-11-09", "open": 428.3800048828125, "high": 430.343994140625, "low": 427, "close": 428.2650146484375, "volume": 2294, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450253, "etf_id": 5, "date": "2023-11-10", "open": 427.4840087890625, "high": 429.3559875488281, "low": 425.5979919433594, "close": 429.12298583984375, "volume": 4609, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450254, "etf_id": 5, "date": "2023-11-13", "open": 430.7539978027344, "high": 432.67401123046875, "low": 430.6650085449219, "close": 431.92498779296875, "volume": 9069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450255, "etf_id": 5, "date": "2023-11-14", "open": 431.72601318359375, "high": 435.1629943847656, "low": 430.5039978027344, "close": 434.29998779296875, "volume": 9680, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450256, "etf_id": 5, "date": "2023-11-15", "open": 433.94000244140625, "high": 435.89801025390625, "low": 433.94000244140625, "close": 435.0660095214844, "volume": 3114, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450257, "etf_id": 5, "date": "2023-11-16", "open": 434.87200927734375, "high": 435.0119934082031, "low": 432.4679870605469, "close": 433.37799072265625, "volume": 9722, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450258, "etf_id": 5, "date": "2023-11-17", "open": 436.2279968261719, "high": 436.75, "low": 433, "close": 433.7120056152344, "volume": 5263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450259, "etf_id": 5, "date": "2023-11-20", "open": 432.6889953613281, "high": 434.0220031738281, "low": 432.0010070800781, "close": 433.8389892578125, "volume": 3865, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450260, "etf_id": 5, "date": "2023-11-21", "open": 434.6000061035156, "high": 435.0260009765625, "low": 433.20001220703125, "close": 434.27899169921875, "volume": 2629, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450261, "etf_id": 5, "date": "2023-11-22", "open": 435.239990234375, "high": 439.55999755859375, "low": 435.239990234375, "close": 438.8190002441406, "volume": 4125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450262, "etf_id": 5, "date": "2023-11-23", "open": 437.5769958496094, "high": 438.39300537109375, "low": 437, "close": 438.010986328125, "volume": 2185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450263, "etf_id": 5, "date": "2023-11-24", "open": 437.54400634765625, "high": 438.239990234375, "low": 436, "close": 436.3179931640625, "volume": 2898, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450264, "etf_id": 5, "date": "2023-11-27", "open": 435.35699462890625, "high": 436.3999938964844, "low": 434.7799987792969, "close": 436.22100830078125, "volume": 4301, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450265, "etf_id": 5, "date": "2023-11-28", "open": 435.18499755859375, "high": 435.364990234375, "low": 433.1000061035156, "close": 434.79400634765625, "volume": 4540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450266, "etf_id": 5, "date": "2023-11-29", "open": 434.8399963378906, "high": 437.6860046386719, "low": 434.5, "close": 435.17999267578125, "volume": 9663, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450267, "etf_id": 5, "date": "2023-11-30", "open": 436.0799865722656, "high": 438.3659973144531, "low": 435.84698486328125, "close": 436.8169860839844, "volume": 5004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450268, "etf_id": 5, "date": "2023-12-01", "open": 439.1960144042969, "high": 441.61199951171875, "low": 438.6449890136719, "close": 441.29998779296875, "volume": 6643, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450269, "etf_id": 5, "date": "2023-12-04", "open": 441.8599853515625, "high": 442.260986328125, "low": 440.6199951171875, "close": 440.6199951171875, "volume": 9369, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450270, "etf_id": 5, "date": "2023-12-05", "open": 441.4800109863281, "high": 443.885009765625, "low": 440.1659851074219, "close": 443.7179870605469, "volume": 5116, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450271, "etf_id": 5, "date": "2023-12-06", "open": 444.7799987792969, "high": 445.80499267578125, "low": 443.5329895019531, "close": 443.5329895019531, "volume": 4227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450272, "etf_id": 5, "date": "2023-12-07", "open": 442.4200134277344, "high": 445.39898681640625, "low": 442, "close": 444.177001953125, "volume": 2669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450273, "etf_id": 5, "date": "2023-12-08", "open": 445.0799865722656, "high": 448.0459899902344, "low": 444.87298583984375, "close": 447.21600341796875, "volume": 8619, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450274, "etf_id": 5, "date": "2023-12-11", "open": 448.4840087890625, "high": 450, "low": 447.4100036621094, "close": 449.3919982910156, "volume": 5230, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450275, "etf_id": 5, "date": "2023-12-12", "open": 449.7799987792969, "high": 450.1210021972656, "low": 448.3110046386719, "close": 449.7090148925781, "volume": 7821, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450276, "etf_id": 5, "date": "2023-12-13", "open": 451.77099609375, "high": 452.4320068359375, "low": 451, "close": 451.77099609375, "volume": 6633, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450277, "etf_id": 5, "date": "2023-12-14", "open": 454.7820129394531, "high": 455.0140075683594, "low": 449.75, "close": 449.8169860839844, "volume": 9155, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450278, "etf_id": 5, "date": "2023-12-15", "open": 451.260009765625, "high": 454, "low": 450.947998046875, "close": 453.79998779296875, "volume": 7456, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450279, "etf_id": 5, "date": "2023-12-18", "open": 453.6650085449219, "high": 455.02398681640625, "low": 453, "close": 454.9909973144531, "volume": 12040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450280, "etf_id": 5, "date": "2023-12-19", "open": 454.9590148925781, "high": 455.18701171875, "low": 453.6499938964844, "close": 454.8800048828125, "volume": 4324, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450281, "etf_id": 5, "date": "2023-12-20", "open": 455.8869934082031, "high": 456.68701171875, "low": 454.79998779296875, "close": 456.11700439453125, "volume": 11076, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450282, "etf_id": 5, "date": "2023-12-21", "open": 452.80999755859375, "high": 453.40899658203125, "low": 450.91900634765625, "close": 451.52301025390625, "volume": 3130, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450283, "etf_id": 5, "date": "2023-12-22", "open": 451.6600036621094, "high": 454.5360107421875, "low": 451.1820068359375, "close": 453.1719970703125, "volume": 5206, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450284, "etf_id": 5, "date": "2023-12-27", "open": 453.6820068359375, "high": 453.83599853515625, "low": 450, "close": 450.260986328125, "volume": 8335, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450285, "etf_id": 5, "date": "2023-12-28", "open": 452.4849853515625, "high": 453.29998779296875, "low": 450.9599914550781, "close": 453.0509948730469, "volume": 4228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450286, "etf_id": 5, "date": "2023-12-29", "open": 453.989013671875, "high": 454.9419860839844, "low": 451.30999755859375, "close": 451.4549865722656, "volume": 4938, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450287, "etf_id": 5, "date": "2024-01-02", "open": 454.843994140625, "high": 455, "low": 453, "close": 454.34698486328125, "volume": 18086, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450288, "etf_id": 5, "date": "2024-01-03", "open": 453.9419860839844, "high": 454.7850036621094, "low": 452.6000061035156, "close": 453.1300048828125, "volume": 9861, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450289, "etf_id": 5, "date": "2024-01-04", "open": 452.1759948730469, "high": 452.2590026855469, "low": 450.3810119628906, "close": 452.11700439453125, "volume": 7899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450290, "etf_id": 5, "date": "2024-01-05", "open": 450.05999755859375, "high": 451.1510009765625, "low": 449, "close": 450.49798583984375, "volume": 18167, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450291, "etf_id": 5, "date": "2024-01-08", "open": 450.2619934082031, "high": 451.635009765625, "low": 448.9219970703125, "close": 451.5, "volume": 39385, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450292, "etf_id": 5, "date": "2024-01-09", "open": 455.2879943847656, "high": 456.20001220703125, "low": 453.5840148925781, "close": 456.20001220703125, "volume": 8380, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450293, "etf_id": 5, "date": "2024-01-10", "open": 456.3999938964844, "high": 457.4469909667969, "low": 455.5, "close": 455.9490051269531, "volume": 5728, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450294, "etf_id": 5, "date": "2024-01-11", "open": 458.50799560546875, "high": 459.1719970703125, "low": 454.5, "close": 454.8800048828125, "volume": 11130, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450295, "etf_id": 5, "date": "2024-01-12", "open": 456.40899658203125, "high": 458.79998779296875, "low": 456, "close": 457.21600341796875, "volume": 8122, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450296, "etf_id": 5, "date": "2024-01-15", "open": 458.51800537109375, "high": 458.5669860839844, "low": 457.5, "close": 457.8240051269531, "volume": 3738, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450297, "etf_id": 5, "date": "2024-01-16", "open": 457.2900085449219, "high": 460.9159851074219, "low": 456.9599914550781, "close": 460.55999755859375, "volume": 7968, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450298, "etf_id": 5, "date": "2024-01-17", "open": 457.69500732421875, "high": 458.5150146484375, "low": 456.7869873046875, "close": 458.29998779296875, "volume": 12063, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450299, "etf_id": 5, "date": "2024-01-18", "open": 457.0790100097656, "high": 460.3810119628906, "low": 456.8999938964844, "close": 460.0799865722656, "volume": 17980, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450300, "etf_id": 5, "date": "2024-01-19", "open": 462.1000061035156, "high": 463.7139892578125, "low": 461.864013671875, "close": 462.8550109863281, "volume": 6568, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450301, "etf_id": 5, "date": "2024-01-22", "open": 467.6189880371094, "high": 469.03900146484375, "low": 466.28900146484375, "close": 467.79998779296875, "volume": 10221, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450302, "etf_id": 5, "date": "2024-01-23", "open": 467.0799865722656, "high": 470.1709899902344, "low": 466.6000061035156, "close": 468.9739990234375, "volume": 15604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450303, "etf_id": 5, "date": "2024-01-24", "open": 471.09600830078125, "high": 471.8890075683594, "low": 469.47198486328125, "close": 470.8399963378906, "volume": 8043, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450304, "etf_id": 5, "date": "2024-01-25", "open": 469.6780090332031, "high": 473.9519958496094, "low": 469.0880126953125, "close": 473.9519958496094, "volume": 4838, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450305, "etf_id": 5, "date": "2024-01-26", "open": 472.82000732421875, "high": 473.87298583984375, "low": 471.7439880371094, "close": 473.3789978027344, "volume": 4351, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450306, "etf_id": 5, "date": "2024-01-29", "open": 473.6730041503906, "high": 475.8299865722656, "low": 473.44000244140625, "close": 475.4169921875, "volume": 7763, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450307, "etf_id": 5, "date": "2024-01-30", "open": 477.2349853515625, "high": 478.0249938964844, "low": 475.71600341796875, "close": 476.94000244140625, "volume": 7408, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450308, "etf_id": 5, "date": "2024-01-31", "open": 476.44500732421875, "high": 476.68798828125, "low": 471.5, "close": 472.4670104980469, "volume": 7187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450309, "etf_id": 5, "date": "2024-02-01", "open": 472.7070007324219, "high": 473.3659973144531, "low": 469.9830017089844, "close": 470.135009765625, "volume": 13267, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450310, "etf_id": 5, "date": "2024-02-02", "open": 475.5740051269531, "high": 481.2980041503906, "low": 474.8919982910156, "close": 481.2980041503906, "volume": 12211, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450311, "etf_id": 5, "date": "2024-02-05", "open": 481.62701416015625, "high": 483.760009765625, "low": 481.2980041503906, "close": 482.5509948730469, "volume": 6986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450312, "etf_id": 5, "date": "2024-02-06", "open": 483.1600036621094, "high": 484.49200439453125, "low": 482.4079895019531, "close": 482.9020080566406, "volume": 4802, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450313, "etf_id": 5, "date": "2024-02-07", "open": 482.6809997558594, "high": 486.92498779296875, "low": 482.5050048828125, "close": 485.9389953613281, "volume": 4844, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450314, "etf_id": 5, "date": "2024-02-08", "open": 486.5, "high": 487.7590026855469, "low": 486, "close": 486.447998046875, "volume": 5920, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450315, "etf_id": 5, "date": "2024-02-09", "open": 487.1199951171875, "high": 488.5320129394531, "low": 486.8999938964844, "close": 487.70001220703125, "volume": 7395, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450316, "etf_id": 5, "date": "2024-02-12", "open": 488.6000061035156, "high": 491.63299560546875, "low": 488.5989990234375, "close": 491.63299560546875, "volume": 10501, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450317, "etf_id": 5, "date": "2024-02-13", "open": 489.3659973144531, "high": 489.4410095214844, "low": 484.8110046386719, "close": 486.4200134277344, "volume": 13936, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450318, "etf_id": 5, "date": "2024-02-14", "open": 486.9599914550781, "high": 488.8900146484375, "low": 486.15899658203125, "close": 486.8529968261719, "volume": 7380, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450319, "etf_id": 5, "date": "2024-02-15", "open": 490.5, "high": 490.7170104980469, "low": 487.7590026855469, "close": 488.76300048828125, "volume": 7765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450320, "etf_id": 5, "date": "2024-02-16", "open": 491.2799987792969, "high": 492.1310119628906, "low": 488.5, "close": 490.4129943847656, "volume": 7134, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450321, "etf_id": 5, "date": "2024-02-19", "open": 487.9800109863281, "high": 489.28399658203125, "low": 487.4800109863281, "close": 488.4259948730469, "volume": 4971, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450322, "etf_id": 5, "date": "2024-02-20", "open": 487.17999267578125, "high": 487.1969909667969, "low": 482.25201416015625, "close": 482.9949951171875, "volume": 7438, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450323, "etf_id": 5, "date": "2024-02-21", "open": 483.1210021972656, "high": 483.5, "low": 481.8760070800781, "close": 482.4639892578125, "volume": 4450, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450324, "etf_id": 5, "date": "2024-02-22", "open": 487.1929931640625, "high": 492.3739929199219, "low": 486.72601318359375, "close": 492.3739929199219, "volume": 8808, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450325, "etf_id": 5, "date": "2024-02-23", "open": 493.52099609375, "high": 496.15399169921875, "low": 493.20001220703125, "close": 494.2049865722656, "volume": 4004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450326, "etf_id": 5, "date": "2024-02-26", "open": 493.2799987792969, "high": 493.4639892578125, "low": 491.9129943847656, "close": 492.1000061035156, "volume": 3547, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450327, "etf_id": 5, "date": "2024-02-27", "open": 490.9150085449219, "high": 491.8599853515625, "low": 489.87200927734375, "close": 490.7200012207031, "volume": 5769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450328, "etf_id": 5, "date": "2024-02-28", "open": 492.60699462890625, "high": 492.90399169921875, "low": 491, "close": 491.9800109863281, "volume": 5665, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450329, "etf_id": 5, "date": "2024-02-29", "open": 491.1470031738281, "high": 494.2279968261719, "low": 489.7349853515625, "close": 493.4590148925781, "volume": 3783, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450330, "etf_id": 5, "date": "2024-03-01", "open": 496.05999755859375, "high": 497.0929870605469, "low": 494.20001220703125, "close": 496.3890075683594, "volume": 9382, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450331, "etf_id": 5, "date": "2024-03-04", "open": 497.1679992675781, "high": 497.8559875488281, "low": 496.25299072265625, "close": 496.6960144042969, "volume": 4538, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450332, "etf_id": 5, "date": "2024-03-05", "open": 496.1199951171875, "high": 496.2229919433594, "low": 491.6000061035156, "close": 492.44000244140625, "volume": 4146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450333, "etf_id": 5, "date": "2024-03-06", "open": 492.32000732421875, "high": 493.8420104980469, "low": 491.79998779296875, "close": 493.0880126953125, "volume": 4984, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450334, "etf_id": 5, "date": "2024-03-07", "open": 491.2799987792969, "high": 496.0400085449219, "low": 490.7349853515625, "close": 494.8429870605469, "volume": 5169, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450335, "etf_id": 5, "date": "2024-03-08", "open": 496.20001220703125, "high": 497.8500061035156, "low": 494.6700134277344, "close": 495.18798828125, "volume": 10124, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450336, "etf_id": 5, "date": "2024-03-11", "open": 491.739990234375, "high": 492.1579895019531, "low": 489.8059997558594, "close": 492.1400146484375, "volume": 7605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450337, "etf_id": 5, "date": "2024-03-12", "open": 494.44000244140625, "high": 498.25299072265625, "low": 492.489990234375, "close": 496.72900390625, "volume": 4561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450338, "etf_id": 5, "date": "2024-03-13", "open": 498.1600036621094, "high": 498.5870056152344, "low": 496.2799987792969, "close": 496.5260009765625, "volume": 6916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450339, "etf_id": 5, "date": "2024-03-14", "open": 497.9630126953125, "high": 498.5, "low": 495.39300537109375, "close": 497.364013671875, "volume": 7254, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450340, "etf_id": 5, "date": "2024-03-15", "open": 497.9219970703125, "high": 498.9119873046875, "low": 493.5, "close": 493.59698486328125, "volume": 11942, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450341, "etf_id": 5, "date": "2024-03-18", "open": 495.7040100097656, "high": 499.6000061035156, "low": 494.9700012207031, "close": 499.3030090332031, "volume": 5709, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450342, "etf_id": 5, "date": "2024-03-19", "open": 498.7409973144531, "high": 499.9960021972656, "low": 496.81500244140625, "close": 499.9960021972656, "volume": 2467, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450343, "etf_id": 5, "date": "2024-03-20", "open": 501.01300048828125, "high": 502.7340087890625, "low": 501, "close": 501.5150146484375, "volume": 3869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450344, "etf_id": 5, "date": "2024-03-21", "open": 505.63299560546875, "high": 509.46099853515625, "low": 504.74700927734375, "close": 509.1990051269531, "volume": 5544, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450345, "etf_id": 5, "date": "2024-03-22", "open": 509.4599914550781, "high": 510.62200927734375, "low": 508.3429870605469, "close": 508.9620056152344, "volume": 3908, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450346, "etf_id": 5, "date": "2024-03-25", "open": 508.635986328125, "high": 509.1650085449219, "low": 506.364013671875, "close": 506.9939880371094, "volume": 6664, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450347, "etf_id": 5, "date": "2024-03-26", "open": 507.489990234375, "high": 508.3999938964844, "low": 506.5, "close": 508.0679931640625, "volume": 4351, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450348, "etf_id": 5, "date": "2024-03-27", "open": 507.6709899902344, "high": 509.322998046875, "low": 506.9200134277344, "close": 507.45599365234375, "volume": 7850, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450349, "etf_id": 5, "date": "2024-03-28", "open": 511.3370056152344, "high": 512.2880249023438, "low": 510.2799987792969, "close": 511.39898681640625, "volume": 4571, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450350, "etf_id": 5, "date": "2024-04-02", "open": 513.7169799804688, "high": 514.2109985351562, "low": 506.302001953125, "close": 507.71600341796875, "volume": 9770, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450351, "etf_id": 5, "date": "2024-04-03", "open": 508.27301025390625, "high": 508.60101318359375, "low": 506.47198486328125, "close": 507.7829895019531, "volume": 6292, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450352, "etf_id": 5, "date": "2024-04-04", "open": 507.32000732421875, "high": 508.6960144042969, "low": 506.5639953613281, "close": 507.8590087890625, "volume": 6152, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450353, "etf_id": 5, "date": "2024-04-05", "open": 501.0899963378906, "high": 504.9280090332031, "low": 500.25, "close": 504.6759948730469, "volume": 12197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450354, "etf_id": 5, "date": "2024-04-08", "open": 504.7799987792969, "high": 506.5639953613281, "low": 504.44000244140625, "close": 504.9909973144531, "volume": 4243, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450355, "etf_id": 5, "date": "2024-04-09", "open": 504.6990051269531, "high": 505.2030029296875, "low": 500.10101318359375, "close": 501.7040100097656, "volume": 13120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450356, "etf_id": 5, "date": "2024-04-10", "open": 505.6510009765625, "high": 506.22198486328125, "low": 501.364013671875, "close": 505.12701416015625, "volume": 13024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450357, "etf_id": 5, "date": "2024-04-11", "open": 505.93499755859375, "high": 507, "low": 503.5199890136719, "close": 506.7460021972656, "volume": 5480, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450358, "etf_id": 5, "date": "2024-04-12", "open": 512.343017578125, "high": 512.7349853515625, "low": 508.6260070800781, "close": 509.4460144042969, "volume": 11265, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450359, "etf_id": 5, "date": "2024-04-15", "open": 508.83599853515625, "high": 511.1390075683594, "low": 507.2449951171875, "close": 508.2380065917969, "volume": 9785, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450360, "etf_id": 5, "date": "2024-04-16", "open": 501.0090026855469, "high": 502.1319885253906, "low": 498.8710021972656, "close": 500.7449951171875, "volume": 10394, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450361, "etf_id": 5, "date": "2024-04-17", "open": 499.6929931640625, "high": 502.1000061035156, "low": 497.38800048828125, "close": 497.38800048828125, "volume": 4034, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450362, "etf_id": 5, "date": "2024-04-18", "open": 496.75201416015625, "high": 498.97198486328125, "low": 495.3800048828125, "close": 498.3590087890625, "volume": 11265, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450363, "etf_id": 5, "date": "2024-04-19", "open": 492.7080078125, "high": 495, "low": 492.1400146484375, "close": 492.7770080566406, "volume": 16647, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450364, "etf_id": 5, "date": "2024-04-22", "open": 492.68798828125, "high": 494.63800048828125, "low": 491.41400146484375, "close": 492.3550109863281, "volume": 11927, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450365, "etf_id": 5, "date": "2024-04-23", "open": 495.5820007324219, "high": 499.2619934082031, "low": 493.70001220703125, "close": 497.8340148925781, "volume": 19490, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450366, "etf_id": 5, "date": "2024-04-24", "open": 500.6099853515625, "high": 500.9079895019531, "low": 497.8999938964844, "close": 498.41400146484375, "volume": 6237, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450367, "etf_id": 5, "date": "2024-04-25", "open": 495.2090148925781, "high": 495.4590148925781, "low": 490.86700439453125, "close": 491.8559875488281, "volume": 9046, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450368, "etf_id": 5, "date": "2024-04-26", "open": 499.2019958496094, "high": 502.90399169921875, "low": 497.8349914550781, "close": 502.14898681640625, "volume": 5773, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450369, "etf_id": 5, "date": "2024-04-29", "open": 502.17498779296875, "high": 504.1440124511719, "low": 501.4169921875, "close": 501.72601318359375, "volume": 4457, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450370, "etf_id": 5, "date": "2024-04-30", "open": 502.6239929199219, "high": 502.92498779296875, "low": 500.1000061035156, "close": 500.34600830078125, "volume": 6455, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450371, "etf_id": 5, "date": "2024-05-02", "open": 495.23199462890625, "high": 497.89599609375, "low": 494, "close": 495.11199951171875, "volume": 11059, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450372, "etf_id": 5, "date": "2024-05-03", "open": 498.0469970703125, "high": 501.23699951171875, "low": 497.3999938964844, "close": 499.8479919433594, "volume": 4560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450373, "etf_id": 5, "date": "2024-05-06", "open": 502.2860107421875, "high": 503.8500061035156, "low": 501.8999938964844, "close": 503.635009765625, "volume": 4489, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450374, "etf_id": 5, "date": "2024-05-07", "open": 506.8219909667969, "high": 507.6080017089844, "low": 506.1910095214844, "close": 507.4440002441406, "volume": 4000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450375, "etf_id": 5, "date": "2024-05-08", "open": 508.41400146484375, "high": 508.8320007324219, "low": 505.9360046386719, "close": 507.8550109863281, "volume": 3649, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450376, "etf_id": 5, "date": "2024-05-09", "open": 507.9079895019531, "high": 508.70001220703125, "low": 506.9700012207031, "close": 508.62799072265625, "volume": 5038, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450377, "etf_id": 5, "date": "2024-05-10", "open": 510.5270080566406, "high": 511.6159973144531, "low": 509.8590087890625, "close": 510.18499755859375, "volume": 4048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450378, "etf_id": 5, "date": "2024-05-13", "open": 511.0469970703125, "high": 511.1889953613281, "low": 509.19000244140625, "close": 509.5480041503906, "volume": 3267, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450379, "etf_id": 5, "date": "2024-05-14", "open": 509.6940002441406, "high": 510.4800109863281, "low": 508, "close": 508.7439880371094, "volume": 3656, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450380, "etf_id": 5, "date": "2024-05-15", "open": 510.4729919433594, "high": 512.9210205078125, "low": 509.6730041503906, "close": 512.7589721679688, "volume": 4864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450381, "etf_id": 5, "date": "2024-05-16", "open": 514.7260131835938, "high": 516.0360107421875, "low": 514.594970703125, "close": 515.6220092773438, "volume": 5589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450382, "etf_id": 5, "date": "2024-05-17", "open": 514.0469970703125, "high": 515.2219848632812, "low": 513, "close": 513.2000122070312, "volume": 2488, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450383, "etf_id": 5, "date": "2024-05-20", "open": 514.2550048828125, "high": 516.6129760742188, "low": 514.1259765625, "close": 516.6129760742188, "volume": 5334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450384, "etf_id": 5, "date": "2024-05-21", "open": 515.1610107421875, "high": 516, "low": 514.3300170898438, "close": 515.572021484375, "volume": 5822, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450385, "etf_id": 5, "date": "2024-05-22", "open": 516.2379760742188, "high": 517.5599975585938, "low": 516.1190185546875, "close": 517.1810302734375, "volume": 1983, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450386, "etf_id": 5, "date": "2024-05-23", "open": 519.4550170898438, "high": 520.1339721679688, "low": 515.9000244140625, "close": 517.5750122070312, "volume": 5476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450387, "etf_id": 5, "date": "2024-05-24", "open": 513.5980224609375, "high": 515.7739868164062, "low": 512.8109741210938, "close": 515.10400390625, "volume": 7289, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450388, "etf_id": 5, "date": "2024-05-27", "open": 515.0139770507812, "high": 515.4769897460938, "low": 514.1110229492188, "close": 515.4769897460938, "volume": 2499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450389, "etf_id": 5, "date": "2024-05-28", "open": 515.5, "high": 516.010986328125, "low": 513.822998046875, "close": 514.1840209960938, "volume": 4223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450390, "etf_id": 5, "date": "2024-05-29", "open": 513.4739990234375, "high": 514.5180053710938, "low": 511.7300109863281, "close": 513.9299926757812, "volume": 4064, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450391, "etf_id": 5, "date": "2024-05-30", "open": 511.5260009765625, "high": 512.2930297851562, "low": 509.6789855957031, "close": 510.60400390625, "volume": 5263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450392, "etf_id": 5, "date": "2024-05-31", "open": 509.3999938964844, "high": 509.5979919433594, "low": 505.50201416015625, "close": 505.79901123046875, "volume": 6213, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450393, "etf_id": 5, "date": "2024-06-03", "open": 514.208984375, "high": 514.8489990234375, "low": 509.9320068359375, "close": 509.9320068359375, "volume": 6195, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450394, "etf_id": 5, "date": "2024-06-04", "open": 510.2539978027344, "high": 511.77899169921875, "low": 508.7799987792969, "close": 509.89599609375, "volume": 2417, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.566Z" }, { "id": 207450395, "etf_id": 5, "date": "2024-06-05", "open": 513.3480224609375, "high": 516.8699951171875, "low": 513.0440063476562, "close": 516.8699951171875, "volume": 4618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450396, "etf_id": 5, "date": "2024-06-06", "open": 518.7880249023438, "high": 520, "low": 518, "close": 518.52197265625, "volume": 4301, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450397, "etf_id": 5, "date": "2024-06-07", "open": 518.8829956054688, "high": 523.833984375, "low": 517.7000122070312, "close": 522.7949829101562, "volume": 3372, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450398, "etf_id": 5, "date": "2024-06-10", "open": 523.5130004882812, "high": 525.1939697265625, "low": 522.552001953125, "close": 525.1939697265625, "volume": 4849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450399, "etf_id": 5, "date": "2024-06-11", "open": 524.9979858398438, "high": 526.5020141601562, "low": 523.7230224609375, "close": 526.0659790039062, "volume": 4462, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450400, "etf_id": 5, "date": "2024-06-12", "open": 528.0339965820312, "high": 529.72900390625, "low": 527, "close": 528.406982421875, "volume": 2983, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450401, "etf_id": 5, "date": "2024-06-13", "open": 530.47802734375, "high": 531.375, "low": 529.177978515625, "close": 531.0919799804688, "volume": 6468, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450402, "etf_id": 5, "date": "2024-06-14", "open": 534.0759887695312, "high": 536, "low": 531.7990112304688, "close": 534.3569946289062, "volume": 6804, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450403, "etf_id": 5, "date": "2024-06-17", "open": 535.8460083007812, "high": 536.2329711914062, "low": 533.5859985351562, "close": 535.2630004882812, "volume": 8411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450404, "etf_id": 5, "date": "2024-06-18", "open": 538.093994140625, "high": 539.260986328125, "low": 536.9600219726562, "close": 537.89599609375, "volume": 6173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450405, "etf_id": 5, "date": "2024-06-19", "open": 539.6229858398438, "high": 539.9000244140625, "low": 538.5139770507812, "close": 538.9310302734375, "volume": 6291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450406, "etf_id": 5, "date": "2024-06-20", "open": 541.2379760742188, "high": 542.5889892578125, "low": 539.9199829101562, "close": 540.9420166015625, "volume": 5799, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450407, "etf_id": 5, "date": "2024-06-21", "open": 539.4420166015625, "high": 541.447021484375, "low": 537.8839721679688, "close": 539.6799926757812, "volume": 5658, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450408, "etf_id": 5, "date": "2024-06-24", "open": 538.9199829101562, "high": 539.43798828125, "low": 536.2999877929688, "close": 539.1129760742188, "volume": 5244, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450409, "etf_id": 5, "date": "2024-06-25", "open": 536.0440063476562, "high": 538.7999877929688, "low": 535.6099853515625, "close": 538.2880249023438, "volume": 3994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450410, "etf_id": 5, "date": "2024-06-26", "open": 540.2670288085938, "high": 541.3469848632812, "low": 538.6309814453125, "close": 539.1090087890625, "volume": 3939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450411, "etf_id": 5, "date": "2024-06-27", "open": 539.6240234375, "high": 540.56298828125, "low": 538.7000122070312, "close": 539.333984375, "volume": 3890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450412, "etf_id": 5, "date": "2024-06-28", "open": 542.31201171875, "high": 544.5540161132812, "low": 541, "close": 541.6610107421875, "volume": 4251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450413, "etf_id": 5, "date": "2024-07-01", "open": 536.9299926757812, "high": 537.8599853515625, "low": 534.72802734375, "close": 537.3720092773438, "volume": 6735, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450414, "etf_id": 5, "date": "2024-07-02", "open": 537.0079956054688, "high": 538.697021484375, "low": 535.822998046875, "close": 538.697021484375, "volume": 4370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450415, "etf_id": 5, "date": "2024-07-03", "open": 540.572021484375, "high": 540.8770141601562, "low": 537.8519897460938, "close": 539.2050170898438, "volume": 4896, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450416, "etf_id": 5, "date": "2024-07-04", "open": 541, "high": 541.4829711914062, "low": 539.7999877929688, "close": 539.989990234375, "volume": 3658, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450417, "etf_id": 5, "date": "2024-07-05", "open": 540.6699829101562, "high": 541.10302734375, "low": 539.3389892578125, "close": 540.8259887695312, "volume": 14633, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450418, "etf_id": 5, "date": "2024-07-08", "open": 541.9749755859375, "high": 543.2999877929688, "low": 541.5180053710938, "close": 542.6920166015625, "volume": 4526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450419, "etf_id": 5, "date": "2024-07-09", "open": 543.8419799804688, "high": 545, "low": 543.6610107421875, "close": 544.7069702148438, "volume": 3536, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450420, "etf_id": 5, "date": "2024-07-10", "open": 544.156005859375, "high": 545.5910034179688, "low": 544, "close": 545.4650268554688, "volume": 6321, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450421, "etf_id": 5, "date": "2024-07-11", "open": 548.583984375, "high": 548.75, "low": 542.8049926757812, "close": 543.1069946289062, "volume": 6031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450422, "etf_id": 5, "date": "2024-07-12", "open": 543.2260131835938, "high": 545.31298828125, "low": 540.7999877929688, "close": 545.3060302734375, "volume": 3121, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450423, "etf_id": 5, "date": "2024-07-15", "open": 545.8330078125, "high": 547.77001953125, "low": 544.9000244140625, "close": 546.7440185546875, "volume": 9452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450424, "etf_id": 5, "date": "2024-07-16", "open": 546.0859985351562, "high": 549, "low": 544.5999755859375, "close": 547.72802734375, "volume": 6245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450425, "etf_id": 5, "date": "2024-07-17", "open": 546.10400390625, "high": 546.10400390625, "low": 540.3499755859375, "close": 541.0419921875, "volume": 4739, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450426, "etf_id": 5, "date": "2024-07-18", "open": 541.8150024414062, "high": 543.3480224609375, "low": 537.8209838867188, "close": 537.8690185546875, "volume": 5719, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450427, "etf_id": 5, "date": "2024-07-19", "open": 537.1959838867188, "high": 538.8179931640625, "low": 534.6669921875, "close": 534.6669921875, "volume": 7458, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450428, "etf_id": 5, "date": "2024-07-22", "open": 535.5679931640625, "high": 539.3499755859375, "low": 535, "close": 536.7440185546875, "volume": 5819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450429, "etf_id": 5, "date": "2024-07-23", "open": 538.5919799804688, "high": 542.9509887695312, "low": 538, "close": 542.8759765625, "volume": 7847, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450430, "etf_id": 5, "date": "2024-07-24", "open": 537.06201171875, "high": 537.9669799804688, "low": 530.9500122070312, "close": 531.6079711914062, "volume": 6723, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450431, "etf_id": 5, "date": "2024-07-25", "open": 529.9719848632812, "high": 530.9169921875, "low": 525.1500244140625, "close": 529.916015625, "volume": 7445, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450432, "etf_id": 5, "date": "2024-07-26", "open": 527.9630126953125, "high": 530.9509887695312, "low": 527.5, "close": 529.8280029296875, "volume": 7802, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450433, "etf_id": 5, "date": "2024-07-29", "open": 533.3460083007812, "high": 536.0960083007812, "low": 531.5479736328125, "close": 531.5479736328125, "volume": 7979, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450434, "etf_id": 5, "date": "2024-07-30", "open": 533.5759887695312, "high": 535.4290161132812, "low": 530.5440063476562, "close": 531.02197265625, "volume": 6909, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450435, "etf_id": 5, "date": "2024-07-31", "open": 534.7999877929688, "high": 539.2570190429688, "low": 534.3820190429688, "close": 539.2570190429688, "volume": 7017, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450436, "etf_id": 5, "date": "2024-08-01", "open": 541.0679931640625, "high": 543.5999755859375, "low": 535.89501953125, "close": 535.89501953125, "volume": 7091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450437, "etf_id": 5, "date": "2024-08-02", "open": 527.6690063476562, "high": 528.0599975585938, "low": 512.7000122070312, "close": 513.9749755859375, "volume": 20492, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450438, "etf_id": 5, "date": "2024-08-05", "open": 502.8169860839844, "high": 505, "low": 490, "close": 502.35400390625, "volume": 35256, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450439, "etf_id": 5, "date": "2024-08-06", "open": 506.1650085449219, "high": 510.30999755859375, "low": 501.8169860839844, "close": 507.92498779296875, "volume": 15011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450440, "etf_id": 5, "date": "2024-08-07", "open": 509.1830139160156, "high": 515.5599975585938, "low": 507.78399658203125, "close": 513.155029296875, "volume": 15101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450441, "etf_id": 5, "date": "2024-08-08", "open": 501.864013671875, "high": 513.4550170898438, "low": 499.7749938964844, "close": 512.7130126953125, "volume": 9769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450442, "etf_id": 5, "date": "2024-08-09", "open": 514.072021484375, "high": 517.3400268554688, "low": 512.3400268554688, "close": 515.1500244140625, "volume": 12507, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450443, "etf_id": 5, "date": "2024-08-12", "open": 516.9359741210938, "high": 518.697021484375, "low": 514.5, "close": 516.0650024414062, "volume": 12107, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450444, "etf_id": 5, "date": "2024-08-13", "open": 518.2139892578125, "high": 520.8909912109375, "low": 517, "close": 520.8909912109375, "volume": 7900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450445, "etf_id": 5, "date": "2024-08-14", "open": 522.1489868164062, "high": 522.3280029296875, "low": 518, "close": 522.3280029296875, "volume": 6192, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450446, "etf_id": 5, "date": "2024-08-15", "open": 523.8090209960938, "high": 531.9359741210938, "low": 522.9310302734375, "close": 531.5469970703125, "volume": 9647, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450447, "etf_id": 5, "date": "2024-08-16", "open": 534.3359985351562, "high": 534.4949951171875, "low": 529.9879760742188, "close": 532.2239990234375, "volume": 10836, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450448, "etf_id": 5, "date": "2024-08-19", "open": 531.0800170898438, "high": 533, "low": 530.3259887695312, "close": 532.697021484375, "volume": 8154, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450449, "etf_id": 5, "date": "2024-08-20", "open": 535.1599731445312, "high": 535.8980102539062, "low": 531.6400146484375, "close": 532.2940063476562, "volume": 6407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450450, "etf_id": 5, "date": "2024-08-21", "open": 532.1690063476562, "high": 535, "low": 531.6279907226562, "close": 532.1430053710938, "volume": 2199, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450451, "etf_id": 5, "date": "2024-08-22", "open": 532.8519897460938, "high": 536.093017578125, "low": 532.2000122070312, "close": 532.9329833984375, "volume": 3654, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450452, "etf_id": 5, "date": "2024-08-23", "open": 531.1430053710938, "high": 534.5449829101562, "low": 529, "close": 531.5919799804688, "volume": 6826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450453, "etf_id": 5, "date": "2024-08-26", "open": 532.1199951171875, "high": 535.1630249023438, "low": 530.9730224609375, "close": 531.4110107421875, "volume": 6631, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450454, "etf_id": 5, "date": "2024-08-27", "open": 531.9829711914062, "high": 532.7000122070312, "low": 530, "close": 531.8159790039062, "volume": 2894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450455, "etf_id": 5, "date": "2024-08-28", "open": 533.3579711914062, "high": 535, "low": 530.9000244140625, "close": 531.2689819335938, "volume": 2619, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450456, "etf_id": 5, "date": "2024-08-29", "open": 531, "high": 538.4149780273438, "low": 530.9500122070312, "close": 537.5289916992188, "volume": 4280, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450457, "etf_id": 5, "date": "2024-08-30", "open": 534.93798828125, "high": 537.4400024414062, "low": 534.6019897460938, "close": 534.9000244140625, "volume": 6552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450458, "etf_id": 5, "date": "2024-09-02", "open": 538.3709716796875, "high": 539.9000244140625, "low": 537.2589721679688, "close": 539.43701171875, "volume": 3153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450459, "etf_id": 5, "date": "2024-09-03", "open": 539.8460083007812, "high": 540.1199951171875, "low": 531.9080200195312, "close": 533.5460205078125, "volume": 5342, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450460, "etf_id": 5, "date": "2024-09-04", "open": 526.3590087890625, "high": 529.0689697265625, "low": 525.5139770507812, "close": 527.3770141601562, "volume": 7841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450461, "etf_id": 5, "date": "2024-09-05", "open": 525.8410034179688, "high": 528.7479858398438, "low": 523.2319946289062, "close": 523.4349975585938, "volume": 6494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450462, "etf_id": 5, "date": "2024-09-06", "open": 521.4979858398438, "high": 526.5440063476562, "low": 515.9979858398438, "close": 516.968994140625, "volume": 12075, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450463, "etf_id": 5, "date": "2024-09-09", "open": 519.8900146484375, "high": 523.7319946289062, "low": 519.6890258789062, "close": 522.572021484375, "volume": 9350, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450464, "etf_id": 5, "date": "2024-09-10", "open": 522.905029296875, "high": 526.5889892578125, "low": 522.7999877929688, "close": 525.3510131835938, "volume": 3973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450465, "etf_id": 5, "date": "2024-09-11", "open": 524.7589721679688, "high": 527.5, "low": 519.4000244140625, "close": 521.6929931640625, "volume": 9913, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450466, "etf_id": 5, "date": "2024-09-12", "open": 534.35302734375, "high": 534.8400268554688, "low": 531.0170288085938, "close": 532.697998046875, "volume": 7239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450467, "etf_id": 5, "date": "2024-09-13", "open": 534.7730102539062, "high": 536.8599853515625, "low": 533.8510131835938, "close": 536.8599853515625, "volume": 4118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450468, "etf_id": 5, "date": "2024-09-16", "open": 535.0079956054688, "high": 535.7999877929688, "low": 532.5599975585938, "close": 534.2210083007812, "volume": 7221, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450469, "etf_id": 5, "date": "2024-09-17", "open": 536.0449829101562, "high": 539, "low": 535.8330078125, "close": 537.9739990234375, "volume": 6299, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450470, "etf_id": 5, "date": "2024-09-18", "open": 537.0430297851562, "high": 537.0430297851562, "low": 534.9000244140625, "close": 535.6389770507812, "volume": 5094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450471, "etf_id": 5, "date": "2024-09-19", "open": 539.31201171875, "high": 544, "low": 538.5869750976562, "close": 542.27099609375, "volume": 7640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450472, "etf_id": 5, "date": "2024-09-20", "open": 540.3779907226562, "high": 541.3709716796875, "low": 538.89697265625, "close": 539.9940185546875, "volume": 7975, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450473, "etf_id": 5, "date": "2024-09-23", "open": 541.0830078125, "high": 544.2999877929688, "low": 540.97900390625, "close": 543.447998046875, "volume": 7411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450474, "etf_id": 5, "date": "2024-09-24", "open": 545.1129760742188, "high": 545.1599731445312, "low": 540.4500122070312, "close": 542.8569946289062, "volume": 5572, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450475, "etf_id": 5, "date": "2024-09-25", "open": 540.5650024414062, "high": 543.4630126953125, "low": 540.4530029296875, "close": 543.2680053710938, "volume": 3984, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450476, "etf_id": 5, "date": "2024-09-26", "open": 546.7109985351562, "high": 548.5230102539062, "low": 542.5650024414062, "close": 542.5650024414062, "volume": 4094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450477, "etf_id": 5, "date": "2024-09-27", "open": 545.3709716796875, "high": 546.0819702148438, "low": 543.6400146484375, "close": 544.8909912109375, "volume": 6342, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450478, "etf_id": 5, "date": "2024-09-30", "open": 542.97998046875, "high": 544.3090209960938, "low": 540.1209716796875, "close": 544.302978515625, "volume": 7914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450479, "etf_id": 5, "date": "2024-10-01", "open": 547.1480102539062, "high": 551.7000122070312, "low": 543, "close": 545.3569946289062, "volume": 16492, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450480, "etf_id": 5, "date": "2024-10-02", "open": 544.8579711914062, "high": 547.7540283203125, "low": 543.114013671875, "close": 547.7540283203125, "volume": 7564, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450481, "etf_id": 5, "date": "2024-10-03", "open": 546.7760009765625, "high": 548.5250244140625, "low": 544.6950073242188, "close": 547.760009765625, "volume": 7732, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450482, "etf_id": 5, "date": "2024-10-04", "open": 546.6339721679688, "high": 555.2109985351562, "low": 546.4639892578125, "close": 550.7449951171875, "volume": 9660, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450483, "etf_id": 5, "date": "2024-10-07", "open": 553.8690185546875, "high": 553.9329833984375, "low": 551.5, "close": 553.0369873046875, "volume": 9811, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450484, "etf_id": 5, "date": "2024-10-08", "open": 548.458984375, "high": 554.302001953125, "low": 548.2789916992188, "close": 554.302001953125, "volume": 8286, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450485, "etf_id": 5, "date": "2024-10-09", "open": 553.947021484375, "high": 558.5889892578125, "low": 553.4019775390625, "close": 558.5889892578125, "volume": 9758, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450486, "etf_id": 5, "date": "2024-10-10", "open": 560.2269897460938, "high": 560.739990234375, "low": 557.8820190429688, "close": 560.2369995117188, "volume": 8012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450487, "etf_id": 5, "date": "2024-10-11", "open": 559.2960205078125, "high": 562.5360107421875, "low": 557.7009887695312, "close": 561.7440185546875, "volume": 8134, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450488, "etf_id": 5, "date": "2024-10-14", "open": 563.1439819335938, "high": 568.3209838867188, "low": 562.7650146484375, "close": 567.2050170898438, "volume": 11072, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450489, "etf_id": 5, "date": "2024-10-15", "open": 569.9149780273438, "high": 570.2000122070312, "low": 566.2999877929688, "close": 567.281982421875, "volume": 8037, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450490, "etf_id": 5, "date": "2024-10-16", "open": 566.301025390625, "high": 567.280029296875, "low": 564.5910034179688, "close": 566.8389892578125, "volume": 7282, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450491, "etf_id": 5, "date": "2024-10-17", "open": 570.6010131835938, "high": 575.5430297851562, "low": 570.2849731445312, "close": 572.5239868164062, "volume": 8890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450492, "etf_id": 5, "date": "2024-10-18", "open": 571.0059814453125, "high": 572.1060180664062, "low": 570, "close": 571.1740112304688, "volume": 5096, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450493, "etf_id": 5, "date": "2024-10-21", "open": 571.7310180664062, "high": 572.5689697265625, "low": 569.5170288085938, "close": 570.0079956054688, "volume": 11556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450494, "etf_id": 5, "date": "2024-10-22", "open": 571.39599609375, "high": 572, "low": 569.4769897460938, "close": 571.7839965820312, "volume": 6120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450495, "etf_id": 5, "date": "2024-10-23", "open": 573.72998046875, "high": 574.5889892578125, "low": 570.0499877929688, "close": 570.072998046875, "volume": 12298, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450496, "etf_id": 5, "date": "2024-10-24", "open": 570.8280029296875, "high": 572.260986328125, "low": 568.9530029296875, "close": 568.9340209960938, "volume": 5060, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450497, "etf_id": 5, "date": "2024-10-25", "open": 568.9429931640625, "high": 572.8400268554688, "low": 568.4819946289062, "close": 571.7490234375, "volume": 10169, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450498, "etf_id": 5, "date": "2024-10-28", "open": 572.0880126953125, "high": 572.39697265625, "low": 570, "close": 570.3519897460938, "volume": 5539, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450499, "etf_id": 5, "date": "2024-10-29", "open": 570.572021484375, "high": 572.1370239257812, "low": 569.5, "close": 571.4660034179688, "volume": 5445, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450500, "etf_id": 5, "date": "2024-10-30", "open": 572.0059814453125, "high": 572.0059814453125, "low": 568.1799926757812, "close": 569.5139770507812, "volume": 7296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450501, "etf_id": 5, "date": "2024-10-31", "open": 563.0469970703125, "high": 563.468994140625, "low": 557.7999877929688, "close": 558.39501953125, "volume": 14583, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450502, "etf_id": 5, "date": "2024-11-01", "open": 557.4710083007812, "high": 562.7680053710938, "low": 556.3820190429688, "close": 561.9719848632812, "volume": 5944, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450503, "etf_id": 5, "date": "2024-11-04", "open": 557.47998046875, "high": 557.9810180664062, "low": 554.5150146484375, "close": 556.2030029296875, "volume": 6985, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450504, "etf_id": 5, "date": "2024-11-05", "open": 556.60498046875, "high": 559.9400024414062, "low": 555.3079833984375, "close": 559.3699951171875, "volume": 4593, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450505, "etf_id": 5, "date": "2024-11-06", "open": 580.6820068359375, "high": 586.22900390625, "low": 579.5280151367188, "close": 581.9639892578125, "volume": 21792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450506, "etf_id": 5, "date": "2024-11-07", "open": 584.5050048828125, "high": 585.64599609375, "low": 582.8200073242188, "close": 585.4539794921875, "volume": 12367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450507, "etf_id": 5, "date": "2024-11-08", "open": 588.0750122070312, "high": 591.9439697265625, "low": 585.3289794921875, "close": 591.9439697265625, "volume": 8249, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450508, "etf_id": 5, "date": "2024-11-11", "open": 595.4539794921875, "high": 599.0789794921875, "low": 595.3779907226562, "close": 597.5599975585938, "volume": 17560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450509, "etf_id": 5, "date": "2024-11-12", "open": 597.583984375, "high": 599.0969848632812, "low": 596.916015625, "close": 597.6439819335938, "volume": 15680, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450510, "etf_id": 5, "date": "2024-11-13", "open": 596.3590087890625, "high": 600.4439697265625, "low": 594.1099853515625, "close": 600.4439697265625, "volume": 11855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450511, "etf_id": 5, "date": "2024-11-14", "open": 601.031982421875, "high": 604.7050170898438, "low": 597.9000244140625, "close": 599.093017578125, "volume": 11346, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450512, "etf_id": 5, "date": "2024-11-15", "open": 594, "high": 594.9569702148438, "low": 590.5239868164062, "close": 590.8109741210938, "volume": 8995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450513, "etf_id": 5, "date": "2024-11-18", "open": 590.2160034179688, "high": 591.8170166015625, "low": 587.9000244140625, "close": 591.8170166015625, "volume": 9863, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450514, "etf_id": 5, "date": "2024-11-19", "open": 591.2860107421875, "high": 592.0880126953125, "low": 584.2369995117188, "close": 591.2899780273438, "volume": 11695, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450515, "etf_id": 5, "date": "2024-11-20", "open": 594.2479858398438, "high": 595.3060302734375, "low": 589.802978515625, "close": 591.8980102539062, "volume": 8590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450516, "etf_id": 5, "date": "2024-11-21", "open": 594.5759887695312, "high": 600, "low": 592.364013671875, "close": 599.7150268554688, "volume": 5812, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450517, "etf_id": 5, "date": "2024-11-22", "open": 601.2949829101562, "high": 609.1320190429688, "low": 601, "close": 606.8280029296875, "volume": 7657, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450518, "etf_id": 5, "date": "2024-11-25", "open": 607.260986328125, "high": 607.9929809570312, "low": 603.6900024414062, "close": 605.2899780273438, "volume": 10183, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450519, "etf_id": 5, "date": "2024-11-26", "open": 605.3720092773438, "high": 607.9569702148438, "low": 602.85302734375, "close": 607.364990234375, "volume": 8822, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450520, "etf_id": 5, "date": "2024-11-27", "open": 607.4169921875, "high": 607.4169921875, "low": 600.9879760742188, "close": 601.677978515625, "volume": 8393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450521, "etf_id": 5, "date": "2024-11-28", "open": 604.5029907226562, "high": 604.6699829101562, "low": 603, "close": 604.1489868164062, "volume": 5910, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450522, "etf_id": 5, "date": "2024-11-29", "open": 602.9990234375, "high": 606.0540161132812, "low": 602.6699829101562, "close": 605.6719970703125, "volume": 7441, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450523, "etf_id": 5, "date": "2024-12-02", "open": 608.1129760742188, "high": 612.1099853515625, "low": 606.5, "close": 610.8319702148438, "volume": 11858, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450524, "etf_id": 5, "date": "2024-12-03", "open": 610.5679931640625, "high": 610.5679931640625, "low": 608, "close": 609.3610229492188, "volume": 12181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450525, "etf_id": 5, "date": "2024-12-04", "open": 611.0360107421875, "high": 614.2319946289062, "low": 610, "close": 611.2219848632812, "volume": 6747, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450526, "etf_id": 5, "date": "2024-12-05", "open": 611.60498046875, "high": 612.9320068359375, "low": 609.176025390625, "close": 610.3350219726562, "volume": 12969, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450527, "etf_id": 5, "date": "2024-12-06", "open": 608.531005859375, "high": 612.8300170898438, "low": 606.6599731445312, "close": 610.7150268554688, "volume": 8018, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450528, "etf_id": 5, "date": "2024-12-09", "open": 611.458984375, "high": 612.1279907226562, "low": 605.905029296875, "close": 607.8560180664062, "volume": 18716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450529, "etf_id": 5, "date": "2024-12-10", "open": 608.4929809570312, "high": 611.9990234375, "low": 608.14501953125, "close": 610.8480224609375, "volume": 5686, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450530, "etf_id": 5, "date": "2024-12-11", "open": 610.0130004882812, "high": 614.77001953125, "low": 609, "close": 614.5999755859375, "volume": 7071, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450531, "etf_id": 5, "date": "2024-12-12", "open": 612.947998046875, "high": 615.5369873046875, "low": 611.5, "close": 613.7999877929688, "volume": 4173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450532, "etf_id": 5, "date": "2024-12-13", "open": 614.655029296875, "high": 615.02197265625, "low": 609.6400146484375, "close": 611.3359985351562, "volume": 6133, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450533, "etf_id": 5, "date": "2024-12-16", "open": 610.7730102539062, "high": 614.22998046875, "low": 610.1309814453125, "close": 612.8660278320312, "volume": 8330, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450534, "etf_id": 5, "date": "2024-12-17", "open": 611.9439697265625, "high": 613.2069702148438, "low": 609.4190063476562, "close": 611.6619873046875, "volume": 10456, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450535, "etf_id": 5, "date": "2024-12-18", "open": 612.3209838867188, "high": 614.5599975585938, "low": 610.719970703125, "close": 613.448974609375, "volume": 7627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450536, "etf_id": 5, "date": "2024-12-19", "open": 601.3200073242188, "high": 605.2919921875, "low": 599.239990234375, "close": 603.9639892578125, "volume": 19507, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450537, "etf_id": 5, "date": "2024-12-20", "open": 598.0709838867188, "high": 605.7410278320312, "low": 591.6909790039062, "close": 605.7410278320312, "volume": 17957, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450538, "etf_id": 5, "date": "2024-12-23", "open": 606.7360229492188, "high": 607.2039794921875, "low": 602.989990234375, "close": 604.8090209960938, "volume": 10665, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450539, "etf_id": 5, "date": "2024-12-24", "open": 609.801025390625, "high": 611.1110229492188, "low": 609.1389770507812, "close": 610.2620239257812, "volume": 4557, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450540, "etf_id": 5, "date": "2024-12-27", "open": 612.5709838867188, "high": 613.2990112304688, "low": 605, "close": 607.0850219726562, "volume": 11169, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450541, "etf_id": 5, "date": "2024-12-30", "open": 605.864990234375, "high": 607.3469848632812, "low": 598.3690185546875, "close": 603.5900268554688, "volume": 11179, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450542, "etf_id": 5, "date": "2024-12-31", "open": 601.6079711914062, "high": 604.864990234375, "low": 600.8499755859375, "close": 604.3729858398438, "volume": 3852, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450543, "etf_id": 5, "date": "2025-01-02", "open": 605.8800048828125, "high": 611.9990234375, "low": 604.948974609375, "close": 610.7960205078125, "volume": 12552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450544, "etf_id": 5, "date": "2025-01-03", "open": 607.0960083007812, "high": 610.2109985351562, "low": 605.5, "close": 610.2109985351562, "volume": 7742, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450545, "etf_id": 5, "date": "2025-01-06", "open": 611.1099853515625, "high": 614.5999755859375, "low": 608.5, "close": 613.8740234375, "volume": 14451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450546, "etf_id": 5, "date": "2025-01-07", "open": 608.2379760742188, "high": 612.1170043945312, "low": 606.739013671875, "close": 608.155029296875, "volume": 16348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450547, "etf_id": 5, "date": "2025-01-08", "open": 607.9559936523438, "high": 609.97998046875, "low": 605.5999755859375, "close": 608.3460083007812, "volume": 10094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450548, "etf_id": 5, "date": "2025-01-09", "open": 607.458984375, "high": 609.385986328125, "low": 606.3560180664062, "close": 608.7880249023438, "volume": 3769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450549, "etf_id": 5, "date": "2025-01-10", "open": 608.426025390625, "high": 609.1329956054688, "low": 601.5, "close": 603.0040283203125, "volume": 11127, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450550, "etf_id": 5, "date": "2025-01-13", "open": 602.8319702148438, "high": 604.3060302734375, "low": 599.114013671875, "close": 602.10400390625, "volume": 14013, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450551, "etf_id": 5, "date": "2025-01-14", "open": 606.3070068359375, "high": 607.5479736328125, "low": 600.3800048828125, "close": 601.447998046875, "volume": 7093, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450552, "etf_id": 5, "date": "2025-01-15", "open": 601.2990112304688, "high": 612.301025390625, "low": 601.0330200195312, "close": 611.510009765625, "volume": 6297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450553, "etf_id": 5, "date": "2025-01-16", "open": 615.6380004882812, "high": 616.031982421875, "low": 612, "close": 612.6179809570312, "volume": 6401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450554, "etf_id": 5, "date": "2025-01-17", "open": 613.531982421875, "high": 619.676025390625, "low": 613, "close": 618.719970703125, "volume": 15614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450555, "etf_id": 5, "date": "2025-01-20", "open": 617.6389770507812, "high": 618.1610107421875, "low": 612.5330200195312, "close": 614.3350219726562, "volume": 12306, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450556, "etf_id": 5, "date": "2025-01-21", "open": 614.781005859375, "high": 618.2999877929688, "low": 613.75, "close": 614.2509765625, "volume": 13926, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450557, "etf_id": 5, "date": "2025-01-22", "open": 618.3419799804688, "high": 620.8619995117188, "low": 616.510986328125, "close": 620.8619995117188, "volume": 7804, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450558, "etf_id": 5, "date": "2025-01-23", "open": 620.2139892578125, "high": 622.7239990234375, "low": 618.2479858398438, "close": 621.458984375, "volume": 7657, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450559, "etf_id": 5, "date": "2025-01-24", "open": 619.948974609375, "high": 620.4359741210938, "low": 616.7319946289062, "close": 617.5969848632812, "volume": 6010, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450560, "etf_id": 5, "date": "2025-01-27", "open": 608.9619750976562, "high": 609.0999755859375, "low": 597.9000244140625, "close": 605.031982421875, "volume": 20506, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450561, "etf_id": 5, "date": "2025-01-28", "open": 612.6019897460938, "high": 616.10302734375, "low": 609.7440185546875, "close": 614.4429931640625, "volume": 8581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450562, "etf_id": 5, "date": "2025-01-29", "open": 618.802001953125, "high": 619.9910278320312, "low": 615.3410034179688, "close": 616.073974609375, "volume": 7456, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450563, "etf_id": 5, "date": "2025-01-30", "open": 617.72900390625, "high": 619.4990234375, "low": 613.4829711914062, "close": 615.5919799804688, "volume": 8897, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450564, "etf_id": 5, "date": "2025-01-31", "open": 621.5150146484375, "high": 625.5689697265625, "low": 621.5150146484375, "close": 623.6740112304688, "volume": 8054, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450565, "etf_id": 5, "date": "2025-02-03", "open": 616.8740234375, "high": 618.530029296875, "low": 612.989990234375, "close": 618.1749877929688, "volume": 23145, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450566, "etf_id": 5, "date": "2025-02-04", "open": 616.3369750976562, "high": 617.5260009765625, "low": 613.4140014648438, "close": 617.5260009765625, "volume": 7024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450567, "etf_id": 5, "date": "2025-02-05", "open": 613.0430297851562, "high": 614.5070190429688, "low": 611.1539916992188, "close": 614.1649780273438, "volume": 6208, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450568, "etf_id": 5, "date": "2025-02-06", "open": 620.6309814453125, "high": 623.0360107421875, "low": 620.572998046875, "close": 621.5689697265625, "volume": 4442, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450569, "etf_id": 5, "date": "2025-02-07", "open": 621.1959838867188, "high": 623.6719970703125, "low": 619, "close": 620.655029296875, "volume": 6275, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450570, "etf_id": 5, "date": "2025-02-10", "open": 622.0789794921875, "high": 624.7919921875, "low": 621.3090209960938, "close": 623.7360229492188, "volume": 6603, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450571, "etf_id": 5, "date": "2025-02-11", "open": 622.77099609375, "high": 623.2999877929688, "low": 620.822021484375, "close": 622.094970703125, "volume": 5933, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450572, "etf_id": 5, "date": "2025-02-12", "open": 621.0280151367188, "high": 622.1259765625, "low": 615.4400024414062, "close": 617.364013671875, "volume": 6258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450573, "etf_id": 5, "date": "2025-02-13", "open": 617.1090087890625, "high": 620.3829956054688, "low": 615.4180297851562, "close": 619.302001953125, "volume": 6184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450574, "etf_id": 5, "date": "2025-02-14", "open": 620.989990234375, "high": 621.1489868164062, "low": 617.9739990234375, "close": 618.2529907226562, "volume": 4258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450575, "etf_id": 5, "date": "2025-02-17", "open": 620.3369750976562, "high": 621.3889770507812, "low": 619.885009765625, "close": 620.7319946289062, "volume": 6224, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450576, "etf_id": 5, "date": "2025-02-18", "open": 622.5770263671875, "high": 624.0579833984375, "low": 620.5, "close": 621.06201171875, "volume": 4807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450577, "etf_id": 5, "date": "2025-02-19", "open": 623.1890258789062, "high": 625.385009765625, "low": 621.8900146484375, "close": 625.1729736328125, "volume": 8454, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450578, "etf_id": 5, "date": "2025-02-20", "open": 623.6580200195312, "high": 624.5919799804688, "low": 617.5, "close": 618.2490234375, "volume": 13038, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450579, "etf_id": 5, "date": "2025-02-21", "open": 618.927001953125, "high": 621.7930297851562, "low": 616.7999877929688, "close": 618.302001953125, "volume": 10550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450580, "etf_id": 5, "date": "2025-02-24", "open": 611.5289916992188, "high": 613.8170166015625, "low": 607, "close": 610.239990234375, "volume": 15518, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450581, "etf_id": 5, "date": "2025-02-25", "open": 606.68798828125, "high": 607.8090209960938, "low": 597.7999877929688, "close": 598.5499877929688, "volume": 12178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450582, "etf_id": 5, "date": "2025-02-26", "open": 605.0250244140625, "high": 608.47998046875, "low": 603.844970703125, "close": 606.6220092773438, "volume": 6342, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450583, "etf_id": 5, "date": "2025-02-27", "open": 606.6220092773438, "high": 610.7260131835938, "low": 603.7050170898438, "close": 608.8579711914062, "volume": 11264, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450584, "etf_id": 5, "date": "2025-02-28", "open": 600.1279907226562, "high": 602.9459838867188, "low": 596.5800170898438, "close": 600.7020263671875, "volume": 13054, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450585, "etf_id": 5, "date": "2025-03-03", "open": 608.8829956054688, "high": 609.322998046875, "low": 599.9730224609375, "close": 600.5070190429688, "volume": 11429, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450586, "etf_id": 5, "date": "2025-03-04", "open": 592.5969848632812, "high": 593.2919921875, "low": 578.822021484375, "close": 580.5430297851562, "volume": 24851, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450587, "etf_id": 5, "date": "2025-03-05", "open": 579.2919921875, "high": 579.4140014648438, "low": 567, "close": 567.3920288085938, "volume": 14031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450588, "etf_id": 5, "date": "2025-03-06", "open": 572.114990234375, "high": 572.77001953125, "low": 564, "close": 569.2880249023438, "volume": 11141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450589, "etf_id": 5, "date": "2025-03-07", "open": 564.6090087890625, "high": 565.7230224609375, "low": 556.6680297851562, "close": 557.14599609375, "volume": 13289, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450590, "etf_id": 5, "date": "2025-03-10", "open": 562.9210205078125, "high": 563.0789794921875, "low": 552.2589721679688, "close": 554.510986328125, "volume": 21711, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450591, "etf_id": 5, "date": "2025-03-11", "open": 549.0139770507812, "high": 550.426025390625, "low": 540.1339721679688, "close": 542.1060180664062, "volume": 30301, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450592, "etf_id": 5, "date": "2025-03-12", "open": 544.791015625, "high": 551.0499877929688, "low": 540.1500244140625, "close": 547.0549926757812, "volume": 18652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450593, "etf_id": 5, "date": "2025-03-13", "open": 544.4669799804688, "high": 549.52099609375, "low": 541.5070190429688, "close": 542.6510009765625, "volume": 11686, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450594, "etf_id": 5, "date": "2025-03-14", "open": 544.4600219726562, "high": 550.5029907226562, "low": 542.4000244140625, "close": 548.5159912109375, "volume": 10774, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450595, "etf_id": 5, "date": "2025-03-17", "open": 547.9030151367188, "high": 552.9130249023438, "low": 547.0490112304688, "close": 549.5709838867188, "volume": 12358, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450596, "etf_id": 5, "date": "2025-03-18", "open": 550.5070190429688, "high": 552.2880249023438, "low": 544.4400024414062, "close": 546.4940185546875, "volume": 20615, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450597, "etf_id": 5, "date": "2025-03-19", "open": 547.1619873046875, "high": 553.9849853515625, "low": 547.0029907226562, "close": 553, "volume": 8845, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450598, "etf_id": 5, "date": "2025-03-20", "open": 556.77099609375, "high": 561.2429809570312, "low": 552.0599975585938, "close": 555.760009765625, "volume": 8449, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450599, "etf_id": 5, "date": "2025-03-21", "open": 554.5900268554688, "high": 555.3300170898438, "low": 550, "close": 554.8369750976562, "volume": 8917, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450600, "etf_id": 5, "date": "2025-03-24", "open": 561.0460205078125, "high": 567.6810302734375, "low": 560.5969848632812, "close": 567.2219848632812, "volume": 9654, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450601, "etf_id": 5, "date": "2025-03-25", "open": 567.4739990234375, "high": 568.8350219726562, "low": 566.219970703125, "close": 567.0650024414062, "volume": 7865, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450602, "etf_id": 5, "date": "2025-03-26", "open": 568.72998046875, "high": 570.4119873046875, "low": 564.2739868164062, "close": 564.9039916992188, "volume": 6581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450603, "etf_id": 5, "date": "2025-03-27", "open": 563.7340087890625, "high": 564.989013671875, "low": 559, "close": 562.8179931640625, "volume": 4937, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450604, "etf_id": 5, "date": "2025-03-28", "open": 558.9630126953125, "high": 561.8590087890625, "low": 548.4829711914062, "close": 549.2520141601562, "volume": 7028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450605, "etf_id": 5, "date": "2025-03-31", "open": 543.156982421875, "high": 546.2260131835938, "low": 539.7999877929688, "close": 546.2260131835938, "volume": 11384, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450606, "etf_id": 5, "date": "2025-04-01", "open": 551.9840087890625, "high": 554.8079833984375, "low": 546.9000244140625, "close": 554.4400024414062, "volume": 6138, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450607, "etf_id": 5, "date": "2025-04-02", "open": 553.9819946289062, "high": 554.4400024414062, "low": 547.3259887695312, "close": 554.3270263671875, "volume": 9466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450608, "etf_id": 5, "date": "2025-04-03", "open": 532.2319946289062, "high": 534.7639770507812, "low": 518.35400390625, "close": 523.5759887695312, "volume": 32291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450609, "etf_id": 5, "date": "2025-04-04", "open": 516.8579711914062, "high": 519.2869873046875, "low": 496.5, "close": 500.9859924316406, "volume": 35398, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450610, "etf_id": 5, "date": "2025-04-07", "open": 465.4679870605469, "high": 510.93499755859375, "low": 465.0010070800781, "close": 487.1669921875, "volume": 46546, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450611, "etf_id": 5, "date": "2025-04-08", "open": 498.3609924316406, "high": 513.9990234375, "low": 497, "close": 504.28399658203125, "volume": 25170, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450612, "etf_id": 5, "date": "2025-04-09", "open": 487.1600036621094, "high": 487.1600036621094, "low": 468, "close": 479.08599853515625, "volume": 29824, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450613, "etf_id": 5, "date": "2025-04-10", "open": 525.25, "high": 525.948974609375, "low": 499.08099365234375, "close": 499.08099365234375, "volume": 22129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450614, "etf_id": 5, "date": "2025-04-11", "open": 499.55499267578125, "high": 499.8370056152344, "low": 485.5, "close": 492.97100830078125, "volume": 32436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450615, "etf_id": 5, "date": "2025-04-14", "open": 505.4200134277344, "high": 514.22998046875, "low": 504.0329895019531, "close": 506.6239929199219, "volume": 14395, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450616, "etf_id": 5, "date": "2025-04-15", "open": 508.3970031738281, "high": 513.4390258789062, "low": 505, "close": 510.4209899902344, "volume": 12861, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450617, "etf_id": 5, "date": "2025-04-16", "open": 499.44500732421875, "high": 505.989013671875, "low": 496.6000061035156, "close": 502.0190124511719, "volume": 13954, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450618, "etf_id": 5, "date": "2025-04-17", "open": 497.875, "high": 500.2619934082031, "low": 491.885986328125, "close": 495.2869873046875, "volume": 10361, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450619, "etf_id": 5, "date": "2025-04-22", "open": 482.5589904785156, "high": 489, "low": 480.364990234375, "close": 488.24798583984375, "volume": 13456, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450620, "etf_id": 5, "date": "2025-04-23", "open": 502.03399658203125, "high": 513.5, "low": 501.1629943847656, "close": 506.2659912109375, "volume": 19541, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450621, "etf_id": 5, "date": "2025-04-24", "open": 501.8689880371094, "high": 510.75, "low": 498.6059875488281, "close": 510.16400146484375, "volume": 6850, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450622, "etf_id": 5, "date": "2025-04-25", "open": 517.3930053710938, "high": 517.6589965820312, "low": 510.50799560546875, "close": 513.052978515625, "volume": 9288, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450623, "etf_id": 5, "date": "2025-04-28", "open": 517.5430297851562, "high": 519.22802734375, "low": 513.10302734375, "close": 513.3469848632812, "volume": 6288, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450624, "etf_id": 5, "date": "2025-04-29", "open": 516.39501953125, "high": 518.760009765625, "low": 512.780029296875, "close": 515.6820068359375, "volume": 7467, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450625, "etf_id": 5, "date": "2025-04-30", "open": 518.8480224609375, "high": 520.448974609375, "low": 508.00201416015625, "close": 517.2369995117188, "volume": 9187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450626, "etf_id": 5, "date": "2025-05-02", "open": 529.5180053710938, "high": 533.4310302734375, "low": 526.97998046875, "close": 532.1240234375, "volume": 12610, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450627, "etf_id": 5, "date": "2025-05-05", "open": 530.7620239257812, "high": 532.5, "low": 527.844970703125, "close": 531.906005859375, "volume": 6642, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450628, "etf_id": 5, "date": "2025-05-06", "open": 529.5230102539062, "high": 529.7020263671875, "low": 523.5490112304688, "close": 528.4929809570312, "volume": 7722, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450629, "etf_id": 5, "date": "2025-05-07", "open": 527.3690185546875, "high": 528.8170166015625, "low": 524.677978515625, "close": 526.0780029296875, "volume": 6200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450630, "etf_id": 5, "date": "2025-05-08", "open": 535.2109985351562, "high": 537.4000244140625, "low": 530.85302734375, "close": 536.7769775390625, "volume": 12346, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450631, "etf_id": 5, "date": "2025-05-09", "open": 536.760986328125, "high": 539, "low": 532.3400268554688, "close": 535.4979858398438, "volume": 8069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450632, "etf_id": 5, "date": "2025-05-12", "open": 552.0670166015625, "high": 561.4500122070312, "low": 550.7839965820312, "close": 556.2109985351562, "volume": 15716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450633, "etf_id": 5, "date": "2025-05-13", "open": 557.6820068359375, "high": 563.1300048828125, "low": 557, "close": 561.551025390625, "volume": 14450, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450634, "etf_id": 5, "date": "2025-05-14", "open": 560.614990234375, "high": 561.4840087890625, "low": 555.9979858398438, "close": 560.2169799804688, "volume": 5226, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450635, "etf_id": 5, "date": "2025-05-15", "open": 557.5880126953125, "high": 562, "low": 555.427978515625, "close": 561.7340087890625, "volume": 7666, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450636, "etf_id": 5, "date": "2025-05-16", "open": 561.5460205078125, "high": 566.2520141601562, "low": 561.5460205078125, "close": 566.2520141601562, "volume": 5892, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450637, "etf_id": 5, "date": "2025-05-19", "open": 559.843994140625, "high": 562.9000244140625, "low": 555.0009765625, "close": 561.8980102539062, "volume": 10086, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450638, "etf_id": 5, "date": "2025-05-20", "open": 561.9940185546875, "high": 564.6510009765625, "low": 561.344970703125, "close": 562.655029296875, "volume": 3359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450639, "etf_id": 5, "date": "2025-05-21", "open": 556.1270141601562, "high": 557.6240234375, "low": 552.2059936523438, "close": 556.7979736328125, "volume": 8982, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450640, "etf_id": 5, "date": "2025-05-22", "open": 551.0180053710938, "high": 553.041015625, "low": 547.6740112304688, "close": 551.8599853515625, "volume": 8133, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450641, "etf_id": 5, "date": "2025-05-23", "open": 549.947998046875, "high": 550.5679931640625, "low": 540.3870239257812, "close": 544.510009765625, "volume": 7444, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450642, "etf_id": 5, "date": "2025-05-26", "open": 548.0910034179688, "high": 550.6019897460938, "low": 548.0910034179688, "close": 549.4420166015625, "volume": 10558, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450643, "etf_id": 5, "date": "2025-05-27", "open": 550.2589721679688, "high": 554.3709716796875, "low": 549, "close": 554.3709716796875, "volume": 3290, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450644, "etf_id": 5, "date": "2025-05-28", "open": 557.0289916992188, "high": 559.5989990234375, "low": 554.85498046875, "close": 556.968017578125, "volume": 4541, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450645, "etf_id": 5, "date": "2025-05-29", "open": 564.3070068359375, "high": 566.3989868164062, "low": 553.635009765625, "close": 553.635009765625, "volume": 6350, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450646, "etf_id": 5, "date": "2025-05-30", "open": 554.0689697265625, "high": 557.8070068359375, "low": 551.1610107421875, "close": 553.0689697265625, "volume": 3211, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450647, "etf_id": 5, "date": "2025-06-02", "open": 549.3410034179688, "high": 551.427978515625, "low": 546, "close": 549.3660278320312, "volume": 4024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450648, "etf_id": 5, "date": "2025-06-03", "open": 551.9730224609375, "high": 558.2020263671875, "low": 550.2979736328125, "close": 558.2020263671875, "volume": 16121, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450649, "etf_id": 5, "date": "2025-06-04", "open": 559.0659790039062, "high": 560.3930053710938, "low": 556.7000122070312, "close": 557.6859741210938, "volume": 2929, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450650, "etf_id": 5, "date": "2025-06-05", "open": 557.4660034179688, "high": 559, "low": 552.3400268554688, "close": 558.2379760742188, "volume": 7977, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450651, "etf_id": 5, "date": "2025-06-06", "open": 556.1840209960938, "high": 563.06298828125, "low": 555.7000122070312, "close": 560.3109741210938, "volume": 5012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450652, "etf_id": 5, "date": "2025-06-09", "open": 559.677978515625, "high": 562, "low": 559.31298828125, "close": 560.2540283203125, "volume": 3509, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450653, "etf_id": 5, "date": "2025-06-10", "open": 561.3920288085938, "high": 562.4970092773438, "low": 559.5499877929688, "close": 560.9219970703125, "volume": 3207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450654, "etf_id": 5, "date": "2025-06-11", "open": 562.5399780273438, "high": 564, "low": 560.9199829101562, "close": 561.2000122070312, "volume": 12236, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450655, "etf_id": 5, "date": "2025-06-12", "open": 556.7559814453125, "high": 557, "low": 549.0280151367188, "close": 555.47802734375, "volume": 7339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450656, "etf_id": 5, "date": "2025-06-13", "open": 550.5349731445312, "high": 556.3909912109375, "low": 550, "close": 554.135986328125, "volume": 4788, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450657, "etf_id": 5, "date": "2025-06-16", "open": 552.989013671875, "high": 556.531005859375, "low": 552.0120239257812, "close": 555.8599853515625, "volume": 7871, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450658, "etf_id": 5, "date": "2025-06-17", "open": 554.1240234375, "high": 557, "low": 552.0999755859375, "close": 555.8740234375, "volume": 3561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.567Z" }, { "id": 207450659, "etf_id": 5, "date": "2025-06-18", "open": 554.7880249023438, "high": 557.7919921875, "low": 554.4190063476562, "close": 555.3510131835938, "volume": 3826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450660, "etf_id": 5, "date": "2025-06-19", "open": 554.6589965820312, "high": 554.6589965820312, "low": 549.7369995117188, "close": 550.8839721679688, "volume": 3255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450661, "etf_id": 5, "date": "2025-06-20", "open": 552.3489990234375, "high": 557.0479736328125, "low": 551.2750244140625, "close": 553.2080078125, "volume": 2968, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450662, "etf_id": 5, "date": "2025-06-23", "open": 552.2769775390625, "high": 556.5469970703125, "low": 552.2520141601562, "close": 552.7109985351562, "volume": 4875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450663, "etf_id": 5, "date": "2025-06-24", "open": 558.8709716796875, "high": 559.5050048828125, "low": 556.2890014648438, "close": 557.9039916992188, "volume": 7928, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450664, "etf_id": 5, "date": "2025-06-25", "open": 559.906982421875, "high": 561.4600219726562, "low": 558.635986328125, "close": 558.635986328125, "volume": 4537, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450665, "etf_id": 5, "date": "2025-06-26", "open": 557.125, "high": 558.9089965820312, "low": 555.2999877929688, "close": 558.31201171875, "volume": 7122, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450666, "etf_id": 5, "date": "2025-06-27", "open": 560.3350219726562, "high": 562.64697265625, "low": 558.9500122070312, "close": 562.4819946289062, "volume": 5764, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450667, "etf_id": 5, "date": "2025-06-30", "open": 562.9459838867188, "high": 564.2310180664062, "low": 560.8880004882812, "close": 561.5089721679688, "volume": 5408, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450668, "etf_id": 5, "date": "2025-07-01", "open": 561.4910278320312, "high": 561.510009765625, "low": 557.7969970703125, "close": 561.0980224609375, "volume": 7035, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450669, "etf_id": 5, "date": "2025-07-02", "open": 563.3300170898438, "high": 563.4660034179688, "low": 561, "close": 562.6380004882812, "volume": 7895, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450670, "etf_id": 5, "date": "2025-07-03", "open": 563.5089721679688, "high": 569.7429809570312, "low": 562.9190063476562, "close": 569.1259765625, "volume": 13112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450671, "etf_id": 5, "date": "2025-07-04", "open": 566.510986328125, "high": 566.510986328125, "low": 564.4710083007812, "close": 565.0029907226562, "volume": 3452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450672, "etf_id": 5, "date": "2025-07-07", "open": 567.083984375, "high": 570, "low": 566.7559814453125, "close": 567.2100219726562, "volume": 5820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450673, "etf_id": 5, "date": "2025-07-08", "open": 565.9829711914062, "high": 568.6909790039062, "low": 565.6160278320312, "close": 567.2449951171875, "volume": 2612, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450674, "etf_id": 5, "date": "2025-07-09", "open": 566.3660278320312, "high": 571.3410034179688, "low": 566, "close": 568.8200073242188, "volume": 3184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450675, "etf_id": 5, "date": "2025-07-10", "open": 567.8590087890625, "high": 573.4710083007812, "low": 567.676025390625, "close": 573.4710083007812, "volume": 5380, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450676, "etf_id": 5, "date": "2025-07-11", "open": 571.9010009765625, "high": 571.9450073242188, "low": 568.2990112304688, "close": 570.551025390625, "volume": 3994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450677, "etf_id": 5, "date": "2025-07-14", "open": 569.31298828125, "high": 571.4409790039062, "low": 568.0999755859375, "close": 571.322998046875, "volume": 3042, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450678, "etf_id": 5, "date": "2025-07-15", "open": 574.5050048828125, "high": 576.3410034179688, "low": 573.5349731445312, "close": 576.280029296875, "volume": 3874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450679, "etf_id": 5, "date": "2025-07-16", "open": 571.2479858398438, "high": 576.791015625, "low": 566.7620239257812, "close": 566.7620239257812, "volume": 6326, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450680, "etf_id": 5, "date": "2025-07-17", "open": 577.5700073242188, "high": 578.7839965820312, "low": 575.9420166015625, "close": 578.635986328125, "volume": 2794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450681, "etf_id": 5, "date": "2025-07-18", "open": 579.572021484375, "high": 579.572021484375, "low": 575.8900146484375, "close": 576.4630126953125, "volume": 4143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450682, "etf_id": 5, "date": "2025-07-21", "open": 577.9450073242188, "high": 578.8590087890625, "low": 576.3519897460938, "close": 576.8159790039062, "volume": 4878, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450683, "etf_id": 5, "date": "2025-07-22", "open": 575.4500122070312, "high": 576.3880004882812, "low": 572.1740112304688, "close": 572.677978515625, "volume": 4344, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450684, "etf_id": 5, "date": "2025-07-23", "open": 574.9119873046875, "high": 576.698974609375, "low": 574.5, "close": 575.77099609375, "volume": 4088, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450685, "etf_id": 5, "date": "2025-07-24", "open": 577.0009765625, "high": 578.6510009765625, "low": 576, "close": 577.6339721679688, "volume": 3434, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450686, "etf_id": 5, "date": "2025-07-25", "open": 578.6820068359375, "high": 580.7150268554688, "low": 577.9450073242188, "close": 579.9520263671875, "volume": 4397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450687, "etf_id": 5, "date": "2025-07-28", "open": 584.2670288085938, "high": 586.9869995117188, "low": 583.8170166015625, "close": 586.9039916992188, "volume": 7749, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450688, "etf_id": 5, "date": "2025-07-29", "open": 591.2130126953125, "high": 593, "low": 589.5, "close": 589.6129760742188, "volume": 4634, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450689, "etf_id": 5, "date": "2025-07-30", "open": 588.8699951171875, "high": 593.8590087890625, "low": 588.1500244140625, "close": 592.4459838867188, "volume": 6108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450690, "etf_id": 5, "date": "2025-07-31", "open": 598.3049926757812, "high": 600.6389770507812, "low": 594, "close": 595.6740112304688, "volume": 9788, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450691, "etf_id": 5, "date": "2025-08-01", "open": 589.9639892578125, "high": 589.9990234375, "low": 573, "close": 575.9459838867188, "volume": 17334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450692, "etf_id": 5, "date": "2025-08-04", "open": 577.1820068359375, "high": 582.47900390625, "low": 577.0469970703125, "close": 582.1010131835938, "volume": 13549, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450693, "etf_id": 5, "date": "2025-08-05", "open": 586.2420043945312, "high": 587.10498046875, "low": 580.197998046875, "close": 580.4639892578125, "volume": 6269, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450694, "etf_id": 5, "date": "2025-08-06", "open": 582.8800048828125, "high": 583.5120239257812, "low": 578, "close": 581.489990234375, "volume": 3647, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450695, "etf_id": 5, "date": "2025-08-07", "open": 581.3469848632812, "high": 585.6729736328125, "low": 581.2100219726562, "close": 581.4110107421875, "volume": 3847, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450696, "etf_id": 5, "date": "2025-08-08", "open": 581.7039794921875, "high": 584.85498046875, "low": 581.5650024414062, "close": 583.1710205078125, "volume": 3978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450697, "etf_id": 5, "date": "2025-08-11", "open": 586.135986328125, "high": 588.2559814453125, "low": 584.9229736328125, "close": 587.4990234375, "volume": 3478, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450698, "etf_id": 5, "date": "2025-08-12", "open": 586.6170043945312, "high": 589, "low": 584.9000244140625, "close": 586.8679809570312, "volume": 9297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450699, "etf_id": 5, "date": "2025-08-13", "open": 588.6900024414062, "high": 591, "low": 587.4439697265625, "close": 587.8599853515625, "volume": 7719, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450700, "etf_id": 5, "date": "2025-08-14", "open": 589.7949829101562, "high": 592.4149780273438, "low": 588.2150268554688, "close": 591.0709838867188, "volume": 6138, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450701, "etf_id": 5, "date": "2025-08-15", "open": 593.0750122070312, "high": 593.1309814453125, "low": 587.7999877929688, "close": 588.3510131835938, "volume": 4897, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450702, "etf_id": 5, "date": "2025-08-18", "open": 588.7059936523438, "high": 590.1790161132812, "low": 587.6749877929688, "close": 589.4030151367188, "volume": 6822, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450703, "etf_id": 5, "date": "2025-08-19", "open": 589.072998046875, "high": 590.5869750976562, "low": 587.5, "close": 588.614990234375, "volume": 3683, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450704, "etf_id": 5, "date": "2025-08-20", "open": 587.2440185546875, "high": 587.5269775390625, "low": 580.8889770507812, "close": 584.3170166015625, "volume": 6445, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450705, "etf_id": 5, "date": "2025-08-21", "open": 587.4749755859375, "high": 587.5, "low": 583.6300048828125, "close": 587.1900024414062, "volume": 4018, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450706, "etf_id": 5, "date": "2025-08-22", "open": 586.0999755859375, "high": 591.0640258789062, "low": 586.0999755859375, "close": 590.073974609375, "volume": 6678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450707, "etf_id": 5, "date": "2025-08-25", "open": 588.6920166015625, "high": 590.7750244140625, "low": 588.4089965820312, "close": 590.5960083007812, "volume": 3697, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450708, "etf_id": 5, "date": "2025-08-26", "open": 590.7210083007812, "high": 591.4000244140625, "low": 588.9130249023438, "close": 589.8090209960938, "volume": 6270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450709, "etf_id": 5, "date": "2025-08-27", "open": 594.7059936523438, "high": 597, "low": 594.4849853515625, "close": 595.93701171875, "volume": 4560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450710, "etf_id": 5, "date": "2025-08-28", "open": 594.9810180664062, "high": 596.1400146484375, "low": 591.7999877929688, "close": 593.2730102539062, "volume": 7089, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450711, "etf_id": 5, "date": "2025-08-29", "open": 594.9660034179688, "high": 594.97900390625, "low": 588.4580078125, "close": 589.2990112304688, "volume": 30267, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450712, "etf_id": 5, "date": "2025-09-01", "open": 588.68701171875, "high": 590.614013671875, "low": 588.4199829101562, "close": 590.614013671875, "volume": 4837, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450713, "etf_id": 5, "date": "2025-09-02", "open": 589.406982421875, "high": 590.885009765625, "low": 583.9619750976562, "close": 583.9619750976562, "volume": 10354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450714, "etf_id": 5, "date": "2025-09-03", "open": 590.1740112304688, "high": 591.5499877929688, "low": 588.3380126953125, "close": 588.8189697265625, "volume": 5437, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450715, "etf_id": 5, "date": "2025-09-04", "open": 591.5759887695312, "high": 594.3109741210938, "low": 591.5, "close": 594.1420288085938, "volume": 5581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450716, "etf_id": 5, "date": "2025-09-05", "open": 596.6019897460938, "high": 596.6649780273438, "low": 586.5, "close": 588.4639892578125, "volume": 8474, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450717, "etf_id": 5, "date": "2025-09-08", "open": 591.4320068359375, "high": 592.31201171875, "low": 589.9550170898438, "close": 591.56201171875, "volume": 5714, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450718, "etf_id": 5, "date": "2025-09-09", "open": 590.9110107421875, "high": 592.5689697265625, "low": 590.4619750976562, "close": 592, "volume": 2291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450719, "etf_id": 5, "date": "2025-09-10", "open": 596.7520141601562, "high": 598.0759887695312, "low": 595.1690063476562, "close": 595.9359741210938, "volume": 6961, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450720, "etf_id": 5, "date": "2025-09-11", "open": 597.8569946289062, "high": 599.6439819335938, "low": 596, "close": 599.6439819335938, "volume": 5009, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450721, "etf_id": 5, "date": "2025-09-12", "open": 599.0770263671875, "high": 601.1439819335938, "low": 598.7999877929688, "close": 600.583984375, "volume": 6817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450722, "etf_id": 5, "date": "2025-09-15", "open": 600.8989868164062, "high": 601.6909790039062, "low": 598.7769775390625, "close": 600.60400390625, "volume": 11064, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450723, "etf_id": 5, "date": "2025-09-16", "open": 600.302001953125, "high": 601.2449951171875, "low": 595.5780029296875, "close": 596.18798828125, "volume": 6298, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450724, "etf_id": 5, "date": "2025-09-17", "open": 596.0449829101562, "high": 596.7160034179688, "low": 594.7550048828125, "close": 595.2739868164062, "volume": 7739, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450725, "etf_id": 5, "date": "2025-09-18", "open": 600.4190063476562, "high": 604, "low": 599.0830078125, "close": 602.8289794921875, "volume": 10994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450726, "etf_id": 5, "date": "2025-09-19", "open": 602.0040283203125, "high": 605.5830078125, "low": 601.4180297851562, "close": 603.7570190429688, "volume": 10218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450727, "etf_id": 5, "date": "2025-09-22", "open": 605.3820190429688, "high": 606.4140014648438, "low": 602.375, "close": 605.6699829101562, "volume": 8132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450728, "etf_id": 5, "date": "2025-09-23", "open": 606.760009765625, "high": 607.041015625, "low": 605.7410278320312, "close": 606.1680297851562, "volume": 4602, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450729, "etf_id": 5, "date": "2025-09-24", "open": 604.4099731445312, "high": 607.6729736328125, "low": 603.8289794921875, "close": 605.4019775390625, "volume": 13555, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450730, "etf_id": 5, "date": "2025-09-25", "open": 603.8140258789062, "high": 605.7329711914062, "low": 601.0819702148438, "close": 604.2680053710938, "volume": 8968, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450731, "etf_id": 5, "date": "2025-09-26", "open": 605.2899780273438, "high": 608, "low": 603.4569702148438, "close": 605.27001953125, "volume": 6141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450732, "etf_id": 5, "date": "2025-09-29", "open": 607.7440185546875, "high": 609.5, "low": 606.0999755859375, "close": 606.9199829101562, "volume": 10498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450733, "etf_id": 5, "date": "2025-09-30", "open": 605.9229736328125, "high": 607, "low": 604.239990234375, "close": 605.781005859375, "volume": 6141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450734, "etf_id": 5, "date": "2025-10-01", "open": 602.4459838867188, "high": 609.9819946289062, "low": 601.9860229492188, "close": 609.9819946289062, "volume": 5821, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450735, "etf_id": 5, "date": "2025-10-02", "open": 611.5579833984375, "high": 613.2750244140625, "low": 610.93798828125, "close": 612.333984375, "volume": 4622, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450736, "etf_id": 5, "date": "2025-10-03", "open": 614.2760009765625, "high": 614.4420166015625, "low": 611.5999755859375, "close": 613.6400146484375, "volume": 4888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450737, "etf_id": 5, "date": "2025-10-06", "open": 615.6329956054688, "high": 618.364990234375, "low": 613.6400146484375, "close": 615.2890014648438, "volume": 8262, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450738, "etf_id": 5, "date": "2025-10-07", "open": 615.8369750976562, "high": 619, "low": 614.9829711914062, "close": 615.0789794921875, "volume": 4977, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450739, "etf_id": 5, "date": "2025-10-08", "open": 618.31298828125, "high": 621.2999877929688, "low": 617.2999877929688, "close": 621.2860107421875, "volume": 5158, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450740, "etf_id": 5, "date": "2025-10-09", "open": 621.8900146484375, "high": 623.1740112304688, "low": 621, "close": 622.2639770507812, "volume": 5530, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450741, "etf_id": 5, "date": "2025-10-10", "open": 622.8170166015625, "high": 625.0980224609375, "low": 610.1240234375, "close": 610.1240234375, "volume": 16872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450742, "etf_id": 5, "date": "2025-10-13", "open": 611.4429931640625, "high": 614.9979858398438, "low": 609.697998046875, "close": 614.8699951171875, "volume": 9911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450743, "etf_id": 5, "date": "2025-10-14", "open": 609.9349975585938, "high": 611.7249755859375, "low": 605.39501953125, "close": 610.8610229492188, "volume": 15361, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450744, "etf_id": 5, "date": "2025-10-15", "open": 613.1610107421875, "high": 618.4810180664062, "low": 612.8109741210938, "close": 614.6060180664062, "volume": 5136, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450745, "etf_id": 5, "date": "2025-10-16", "open": 613.927978515625, "high": 615.6279907226562, "low": 611.9219970703125, "close": 613.0159912109375, "volume": 4600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450746, "etf_id": 5, "date": "2025-10-17", "open": 600.1640014648438, "high": 610.1929931640625, "low": 596.8400268554688, "close": 606.6630249023438, "volume": 20947, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450747, "etf_id": 5, "date": "2025-10-20", "open": 613.7919921875, "high": 618, "low": 612.3499755859375, "close": 617.3510131835938, "volume": 7378, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450748, "etf_id": 5, "date": "2025-10-21", "open": 618.4920043945312, "high": 621.677001953125, "low": 618.4920043945312, "close": 620.791015625, "volume": 5214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450749, "etf_id": 5, "date": "2025-10-22", "open": 621.1090087890625, "high": 622.7030029296875, "low": 616.8720092773438, "close": 617.0130004882812, "volume": 3599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450750, "etf_id": 5, "date": "2025-10-23", "open": 619.14697265625, "high": 620, "low": 616.5330200195312, "close": 619.4190063476562, "volume": 4033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450751, "etf_id": 5, "date": "2025-10-24", "open": 0, "high": 0, "low": 0, "close": 0, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450752, "etf_id": 5, "date": "2025-10-27", "open": 630.2429809570312, "high": 630.6129760742188, "low": 628.5759887695312, "close": 630.0700073242188, "volume": 8139, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450753, "etf_id": 5, "date": "2025-10-28", "open": 630.4459838867188, "high": 634, "low": 630, "close": 631.6719970703125, "volume": 5533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450754, "etf_id": 5, "date": "2025-10-29", "open": 635.677978515625, "high": 636, "low": 632.5989990234375, "close": 633.52001953125, "volume": 6815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450755, "etf_id": 5, "date": "2025-10-30", "open": 634.7670288085938, "high": 635.8699951171875, "low": 632, "close": 634.7310180664062, "volume": 9056, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450756, "etf_id": 5, "date": "2025-10-31", "open": 635.9149780273438, "high": 637.5900268554688, "low": 633.3619995117188, "close": 634.3629760742188, "volume": 5846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450757, "etf_id": 5, "date": "2025-11-03", "open": 634.9439697265625, "high": 639.2930297851562, "low": 634, "close": 635.1539916992188, "volume": 13791, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450758, "etf_id": 5, "date": "2025-11-04", "open": 629.7000122070312, "high": 635, "low": 628.5, "close": 632.9010009765625, "volume": 13691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450759, "etf_id": 5, "date": "2025-11-05", "open": 629.0440063476562, "high": 634.083984375, "low": 628.1160278320312, "close": 634.083984375, "volume": 10426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450760, "etf_id": 5, "date": "2025-11-06", "open": 629.9310302734375, "high": 632.39697265625, "low": 622.9970092773438, "close": 622.9970092773438, "volume": 6325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450761, "etf_id": 5, "date": "2025-11-07", "open": 625.4669799804688, "high": 625.6099853515625, "low": 613.9140014648438, "close": 614.072998046875, "volume": 10610, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450762, "etf_id": 5, "date": "2025-11-10", "open": 626.6489868164062, "high": 630.0020141601562, "low": 626.0269775390625, "close": 627.2839965820312, "volume": 12510, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450763, "etf_id": 5, "date": "2025-11-11", "open": 631.4970092773438, "high": 631.6439819335938, "low": 628, "close": 628.7379760742188, "volume": 2011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450764, "etf_id": 5, "date": "2025-11-12", "open": 634.3159790039062, "high": 635.7379760742188, "low": 630.3599853515625, "close": 631.5750122070312, "volume": 5234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450765, "etf_id": 5, "date": "2025-11-13", "open": 632.166015625, "high": 632.448974609375, "low": 622.447998046875, "close": 623.3920288085938, "volume": 5185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450766, "etf_id": 5, "date": "2025-11-14", "open": 618.551025390625, "high": 623, "low": 611.739013671875, "close": 622.114013671875, "volume": 11880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450767, "etf_id": 5, "date": "2025-11-17", "open": 624.1829833984375, "high": 625.280029296875, "low": 618, "close": 620.5650024414062, "volume": 12040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450768, "etf_id": 5, "date": "2025-11-18", "open": 612.9739990234375, "high": 615.4719848632812, "low": 607.1300048828125, "close": 612.9879760742188, "volume": 13738, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450769, "etf_id": 5, "date": "2025-11-19", "open": 611.791015625, "high": 619.3690185546875, "low": 611.5, "close": 614.989013671875, "volume": 10108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450770, "etf_id": 5, "date": "2025-11-20", "open": 624.697021484375, "high": 629, "low": 619.8569946289062, "close": 619.8569946289062, "volume": 10540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450771, "etf_id": 5, "date": "2025-11-21", "open": 606.97802734375, "high": 611.8140258789062, "low": 604.6719970703125, "close": 611.5679931640625, "volume": 21324, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450772, "etf_id": 5, "date": "2025-11-24", "open": 616.2410278320312, "high": 622.0469970703125, "low": 613.0180053710938, "close": 621.3289794921875, "volume": 6770, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450773, "etf_id": 5, "date": "2025-11-25", "open": 622.64501953125, "high": 622.7529907226562, "low": 615.9849853515625, "close": 622.385009765625, "volume": 3843, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450774, "etf_id": 5, "date": "2025-11-26", "open": 627.9240112304688, "high": 629.5800170898438, "low": 626.43798828125, "close": 629.5759887695312, "volume": 5961, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450775, "etf_id": 5, "date": "2025-11-27", "open": 629.2899780273438, "high": 630.2890014648438, "low": 628.7739868164062, "close": 628.947998046875, "volume": 5487, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450776, "etf_id": 5, "date": "2025-11-28", "open": 630.0399780273438, "high": 632.9089965820312, "low": 630.0399780273438, "close": 631.0759887695312, "volume": 5035, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450777, "etf_id": 5, "date": "2025-12-01", "open": 627.4619750976562, "high": 628.905029296875, "low": 624.531005859375, "close": 628.75, "volume": 4107, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450778, "etf_id": 5, "date": "2025-12-02", "open": 627.3380126953125, "high": 632, "low": 627.1649780273438, "close": 628.4080200195312, "volume": 7128, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450779, "etf_id": 5, "date": "2025-12-03", "open": 629.3300170898438, "high": 629.5059814453125, "low": 624.989990234375, "close": 628.64599609375, "volume": 3393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450780, "etf_id": 5, "date": "2025-12-04", "open": 629.239013671875, "high": 630.5079956054688, "low": 627.64599609375, "close": 628.9019775390625, "volume": 3968, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450781, "etf_id": 5, "date": "2025-12-05", "open": 631.239990234375, "high": 633.655029296875, "low": 629.2999877929688, "close": 631.7109985351562, "volume": 4840, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450782, "etf_id": 5, "date": "2025-12-08", "open": 631.8920288085938, "high": 632.9530029296875, "low": 630.3930053710938, "close": 630.7739868164062, "volume": 5370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450783, "etf_id": 5, "date": "2025-12-09", "open": 630.9749755859375, "high": 632, "low": 629, "close": 631.5139770507812, "volume": 5071, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450784, "etf_id": 5, "date": "2025-12-10", "open": 629.6480102539062, "high": 630.5919799804688, "low": 627.948974609375, "close": 629.8389892578125, "volume": 6334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450785, "etf_id": 5, "date": "2025-12-11", "open": 625.552978515625, "high": 628.094970703125, "low": 623.6610107421875, "close": 625.260009765625, "volume": 6319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450786, "etf_id": 5, "date": "2025-12-12", "open": 629.8359985351562, "high": 630.875, "low": 621.2000122070312, "close": 622.2130126953125, "volume": 5711, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450787, "etf_id": 5, "date": "2025-12-15", "open": 624.9979858398438, "high": 626.1489868164062, "low": 619.7000122070312, "close": 621.6279907226562, "volume": 4079, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450788, "etf_id": 5, "date": "2025-12-16", "open": 618.1589965820312, "high": 620.885986328125, "low": 616, "close": 617.5659790039062, "volume": 14704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450789, "etf_id": 5, "date": "2025-12-17", "open": 622.1610107421875, "high": 624.177978515625, "low": 614.9299926757812, "close": 614.9299926757812, "volume": 8004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450790, "etf_id": 5, "date": "2025-12-18", "open": 615.2379760742188, "high": 622.5399780273438, "low": 615, "close": 621.9860229492188, "volume": 3376, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450791, "etf_id": 5, "date": "2025-12-19", "open": 621.3359985351562, "high": 624.5999755859375, "low": 619.2379760742188, "close": 624.4970092773438, "volume": 14162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450792, "etf_id": 5, "date": "2025-12-22", "open": 626.2559814453125, "high": 626.5399780273438, "low": 624.218994140625, "close": 626.322021484375, "volume": 5376, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450793, "etf_id": 5, "date": "2025-12-23", "open": 625.3690185546875, "high": 627.5969848632812, "low": 624, "close": 627.2429809570312, "volume": 5397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450794, "etf_id": 5, "date": "2025-12-24", "open": 627.52197265625, "high": 628.281982421875, "low": 626.781005859375, "close": 628.281982421875, "volume": 2180, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450795, "etf_id": 5, "date": "2025-12-29", "open": 629.416015625, "high": 630.1900024414062, "low": 627, "close": 628.4349975585938, "volume": 9366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450796, "etf_id": 5, "date": "2025-12-30", "open": 628.364013671875, "high": 629.7360229492188, "low": 627.8679809570312, "close": 629.5139770507812, "volume": 5524, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450797, "etf_id": 5, "date": "2025-12-31", "open": 628.6950073242188, "high": 629.2020263671875, "low": 627.9990234375, "close": 628.531982421875, "volume": 8264, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450798, "etf_id": 5, "date": "2026-01-02", "open": 628.3720092773438, "high": 630.448974609375, "low": 623.1160278320312, "close": 624.5260009765625, "volume": 12618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450799, "etf_id": 5, "date": "2026-01-05", "open": 629.9979858398438, "high": 633.52099609375, "low": 629.56298828125, "close": 631.9940185546875, "volume": 8418, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450800, "etf_id": 5, "date": "2026-01-06", "open": 630.7969970703125, "high": 635.614990234375, "low": 629.64697265625, "close": 634.3369750976562, "volume": 7266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450801, "etf_id": 5, "date": "2026-01-07", "open": 636.7160034179688, "high": 637.510986328125, "low": 635.5670166015625, "close": 637.27197265625, "volume": 7561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450802, "etf_id": 5, "date": "2026-01-08", "open": 634.364013671875, "high": 636.4400024414062, "low": 633.6900024414062, "close": 636.239013671875, "volume": 5938, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450803, "etf_id": 5, "date": "2026-01-09", "open": 636.93701171875, "high": 641.3880004882812, "low": 636.5609741210938, "close": 640.6240234375, "volume": 6768, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450804, "etf_id": 5, "date": "2026-01-12", "open": 635.7479858398438, "high": 639.8499755859375, "low": 633.6510009765625, "close": 639.572021484375, "volume": 11207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450805, "etf_id": 5, "date": "2026-01-13", "open": 640.7109985351562, "high": 642.9979858398438, "low": 639.2999877929688, "close": 641.1489868164062, "volume": 11659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450806, "etf_id": 5, "date": "2026-01-14", "open": 639.9000244140625, "high": 640.1530151367188, "low": 633.7999877929688, "close": 635.5659790039062, "volume": 7181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450807, "etf_id": 5, "date": "2026-01-15", "open": 638.9769897460938, "high": 644.447021484375, "low": 638.9340209960938, "close": 643.6859741210938, "volume": 5678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450808, "etf_id": 5, "date": "2026-01-16", "open": 643.52197265625, "high": 643.5980224609375, "low": 639.9359741210938, "close": 642.4199829101562, "volume": 6008, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450809, "etf_id": 5, "date": "2026-01-19", "open": 633.9719848632812, "high": 635.1710205078125, "low": 631.197998046875, "close": 632.2160034179688, "volume": 28656, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450810, "etf_id": 5, "date": "2026-01-20", "open": 627.60498046875, "high": 627.9000244140625, "low": 622.0999755859375, "close": 627.2670288085938, "volume": 16196, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450811, "etf_id": 5, "date": "2026-01-21", "open": 624.0070190429688, "high": 629.5859985351562, "low": 619.7000122070312, "close": 627.93701171875, "volume": 16663, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450812, "etf_id": 5, "date": "2026-01-22", "open": 632.9199829101562, "high": 634.8870239257812, "low": 630.56298828125, "close": 631.9320068359375, "volume": 11015, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450813, "etf_id": 5, "date": "2026-01-23", "open": 632.2760009765625, "high": 632.7360229492188, "low": 629.5, "close": 630.2150268554688, "volume": 3199, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450814, "etf_id": 5, "date": "2026-01-26", "open": 625.6510009765625, "high": 628.0999755859375, "low": 622.7479858398438, "close": 627.1019897460938, "volume": 6343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450815, "etf_id": 5, "date": "2026-01-27", "open": 630, "high": 630.343017578125, "low": 624.3289794921875, "close": 625.10400390625, "volume": 5308, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450816, "etf_id": 5, "date": "2026-01-28", "open": 626.5, "high": 627.8419799804688, "low": 625.0999755859375, "close": 627.0130004882812, "volume": 8066, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450817, "etf_id": 5, "date": "2026-01-29", "open": 626.1060180664062, "high": 628, "low": 617.2869873046875, "close": 620.0360107421875, "volume": 7406, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450818, "etf_id": 5, "date": "2026-01-30", "open": 620.0709838867188, "high": 627.6589965820312, "low": 619.7999877929688, "close": 625.9829711914062, "volume": 8175, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450819, "etf_id": 5, "date": "2026-02-02", "open": 621.8300170898438, "high": 634, "low": 621.5469970703125, "close": 633.5640258789062, "volume": 8498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450820, "etf_id": 5, "date": "2026-02-03", "open": 634.969970703125, "high": 636.072021484375, "low": 629, "close": 629.06298828125, "volume": 5626, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450821, "etf_id": 5, "date": "2026-02-04", "open": 628.02197265625, "high": 630, "low": 625.5, "close": 626.2830200195312, "volume": 8652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450822, "etf_id": 5, "date": "2026-02-05", "open": 626.0900268554688, "high": 627.3049926757812, "low": 616.9569702148438, "close": 620.6160278320312, "volume": 12383, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450823, "etf_id": 5, "date": "2026-02-06", "open": 616.7639770507812, "high": 626.0419921875, "low": 616.6339721679688, "close": 625.7730102539062, "volume": 14217, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450824, "etf_id": 5, "date": "2026-02-09", "open": 627.3720092773438, "high": 628.343017578125, "low": 622, "close": 628.0540161132812, "volume": 13917, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450825, "etf_id": 5, "date": "2026-02-10", "open": 626.7969970703125, "high": 629.5, "low": 626, "close": 627.6339721679688, "volume": 3096, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450826, "etf_id": 5, "date": "2026-02-11", "open": 625.760986328125, "high": 631.7230224609375, "low": 623.9760131835938, "close": 626.8309936523438, "volume": 9148, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450827, "etf_id": 5, "date": "2026-02-12", "open": 629.0009765625, "high": 629.5399780273438, "low": 619.5960083007812, "close": 620.5390014648438, "volume": 5573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450828, "etf_id": 5, "date": "2026-02-13", "open": 617.469970703125, "high": 620.5449829101562, "low": 614.39599609375, "close": 619.5139770507812, "volume": 23561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450829, "etf_id": 5, "date": "2026-02-16", "open": 619.3140258789062, "high": 621, "low": 617.6170043945312, "close": 618.4199829101562, "volume": 5344, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450830, "etf_id": 5, "date": "2026-02-17", "open": 618.7750244140625, "high": 621.2750244140625, "low": 615.2000122070312, "close": 619.677001953125, "volume": 8781, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450831, "etf_id": 5, "date": "2026-02-18", "open": 622.27001953125, "high": 626.5999755859375, "low": 621.2670288085938, "close": 626.572998046875, "volume": 14023, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450832, "etf_id": 5, "date": "2026-02-19", "open": 626.323974609375, "high": 627.5, "low": 623.2349853515625, "close": 626.1699829101562, "volume": 7815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450833, "etf_id": 5, "date": "2026-02-20", "open": 628.052978515625, "high": 629, "low": 623.3930053710938, "close": 627.1279907226562, "volume": 9704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450834, "etf_id": 5, "date": "2026-02-23", "open": 623.8369750976562, "high": 628.6900024414062, "low": 620.6270141601562, "close": 622.1799926757812, "volume": 5202, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450835, "etf_id": 5, "date": "2026-02-24", "open": 623.5059814453125, "high": 626.9000244140625, "low": 620.968994140625, "close": 625.4190063476562, "volume": 5838, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450836, "etf_id": 5, "date": "2026-02-25", "open": 627.010009765625, "high": 631, "low": 627, "close": 630.0440063476562, "volume": 12563, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450837, "etf_id": 5, "date": "2026-02-26", "open": 630.6909790039062, "high": 632.4910278320312, "low": 624.781005859375, "close": 628.1680297851562, "volume": 7474, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450838, "etf_id": 5, "date": "2026-02-27", "open": 626.4539794921875, "high": 627.39599609375, "low": 620.635009765625, "close": 624.2750244140625, "volume": 11291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450839, "etf_id": 5, "date": "2026-03-02", "open": 620.4500122070312, "high": 631.0830078125, "low": 619.6209716796875, "close": 629.4340209960938, "volume": 19039, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450840, "etf_id": 5, "date": "2026-03-03", "open": 627, "high": 628.6099853515625, "low": 622.8499755859375, "close": 627.4710083007812, "volume": 28640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450841, "etf_id": 5, "date": "2026-03-04", "open": 628.2020263671875, "high": 634, "low": 627.7449951171875, "close": 633.416015625, "volume": 17900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450842, "etf_id": 5, "date": "2026-03-05", "open": 633.7080078125, "high": 635.5, "low": 631, "close": 632.14501953125, "volume": 13874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450843, "etf_id": 5, "date": "2026-03-06", "open": 0, "high": 0, "low": 0, "close": 0, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450844, "etf_id": 5, "date": "2026-03-09", "open": 616.5280151367188, "high": 622.1409912109375, "low": 616, "close": 622.10400390625, "volume": 23462, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450845, "etf_id": 5, "date": "2026-03-10", "open": 627.5880126953125, "high": 629.4710083007812, "low": 624, "close": 628.77099609375, "volume": 7962, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450846, "etf_id": 5, "date": "2026-03-11", "open": 627.22802734375, "high": 630.2000122070312, "low": 626.2360229492188, "close": 627.802978515625, "volume": 12344, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450847, "etf_id": 5, "date": "2026-03-12", "open": 627.2589721679688, "high": 627.5130004882812, "low": 623.0809936523438, "close": 624.77099609375, "volume": 5063, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450848, "etf_id": 5, "date": "2026-03-13", "open": 623.0709838867188, "high": 629.198974609375, "low": 622.9730224609375, "close": 624.5460205078125, "volume": 6744, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450849, "etf_id": 5, "date": "2026-03-16", "open": 626.1690063476562, "high": 627.39501953125, "low": 623.5, "close": 625.1690063476562, "volume": 6111, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450850, "etf_id": 5, "date": "2026-03-17", "open": 623.7760009765625, "high": 628.3770141601562, "low": 622.2000122070312, "close": 626.1160278320312, "volume": 3143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450851, "etf_id": 5, "date": "2026-03-18", "open": 628.7849731445312, "high": 629.3690185546875, "low": 621.9749755859375, "close": 622.2730102539062, "volume": 4006, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.568Z" }, { "id": 207450852, "etf_id": 5, "date": "2026-03-19", "open": 619.64697265625, "high": 620.5650024414062, "low": 613.3880004882812, "close": 613.3880004882812, "volume": 7443, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450853, "etf_id": 5, "date": "2026-03-20", "open": 614.0469970703125, "high": 614.7410278320312, "low": 608.7839965820312, "close": 608.9710083007812, "volume": 12773, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450854, "etf_id": 5, "date": "2026-03-23", "open": 601.3489990234375, "high": 621.4039916992188, "low": 600.7440185546875, "close": 610.083984375, "volume": 40499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450855, "etf_id": 5, "date": "2026-03-24", "open": 610.4169921875, "high": 611.364990234375, "low": 606, "close": 609.7960205078125, "volume": 12012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450856, "etf_id": 5, "date": "2026-03-25", "open": 612.5969848632812, "high": 615.0919799804688, "low": 609.8779907226562, "close": 613.0919799804688, "volume": 5675, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450857, "etf_id": 5, "date": "2026-03-26", "open": 610.89599609375, "high": 611.4749755859375, "low": 607.0999755859375, "close": 607.114013671875, "volume": 7168, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450858, "etf_id": 5, "date": "2026-03-27", "open": 606.010009765625, "high": 606.0709838867188, "low": 597.39697265625, "close": 597.9320068359375, "volume": 11017, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450859, "etf_id": 5, "date": "2026-03-30", "open": 595.7650146484375, "high": 601, "low": 595.6099853515625, "close": 600.489990234375, "volume": 7895, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450860, "etf_id": 5, "date": "2026-03-31", "open": 598.2750244140625, "high": 601.3699951171875, "low": 597.43798828125, "close": 600.2109985351562, "volume": 10402, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450861, "etf_id": 5, "date": "2026-04-01", "open": 609.6510009765625, "high": 610.3670043945312, "low": 606.1539916992188, "close": 610.0159912109375, "volume": 14866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450862, "etf_id": 5, "date": "2026-04-02", "open": 604.4219970703125, "high": 613.9940185546875, "low": 602.7849731445312, "close": 611.3170166015625, "volume": 8220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450863, "etf_id": 5, "date": "2026-04-07", "open": 613.2269897460938, "high": 616.9979858398438, "low": 607, "close": 608.6300048828125, "volume": 13447, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450864, "etf_id": 5, "date": "2026-04-08", "open": 623.302978515625, "high": 625.0999755859375, "low": 619.4970092773438, "close": 620.7899780273438, "volume": 35543, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450865, "etf_id": 5, "date": "2026-04-09", "open": 623.4390258789062, "high": 624.1690063476562, "low": 621.4530029296875, "close": 624.1690063476562, "volume": 2725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450866, "etf_id": 5, "date": "2026-04-10", "open": 626.8170166015625, "high": 627.6339721679688, "low": 625, "close": 625.7249755859375, "volume": 6635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450867, "etf_id": 5, "date": "2026-04-13", "open": 623.0330200195312, "high": 626.5, "low": 621.9320068359375, "close": 625.8469848632812, "volume": 9049, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450868, "etf_id": 5, "date": "2026-04-14", "open": 628.1480102539062, "high": 632.7100219726562, "low": 627.5020141601562, "close": 632.7100219726562, "volume": 8378, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450869, "etf_id": 5, "date": "2026-04-15", "open": 634.9000244140625, "high": 637.073974609375, "low": 634.5679931640625, "close": 636.8369750976562, "volume": 5519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450870, "etf_id": 5, "date": "2026-04-16", "open": 640.8359985351562, "high": 642.5040283203125, "low": 639.9929809570312, "close": 642.0269775390625, "volume": 8599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450871, "etf_id": 5, "date": "2026-04-17", "open": 643.0670166015625, "high": 649.3200073242188, "low": 642.3870239257812, "close": 649.3200073242188, "volume": 6226, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450872, "etf_id": 5, "date": "2026-04-20", "open": 647.5830078125, "high": 649.9669799804688, "low": 646.4340209960938, "close": 648.0059814453125, "volume": 7379, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450873, "etf_id": 5, "date": "2026-04-21", "open": 649.8389892578125, "high": 652.7310180664062, "low": 647.77001953125, "close": 648.6400146484375, "volume": 6868, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450874, "etf_id": 5, "date": "2026-04-22", "open": 650.010009765625, "high": 653.3829956054688, "low": 649, "close": 653.0789794921875, "volume": 15028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450875, "etf_id": 5, "date": "2026-04-23", "open": 652.968994140625, "high": 655.9869995117188, "low": 651.7999877929688, "close": 655.7659912109375, "volume": 5900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450876, "etf_id": 5, "date": "2026-04-24", "open": 655.2529907226562, "high": 656, "low": 653.1060180664062, "close": 655.7169799804688, "volume": 6357, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450877, "etf_id": 5, "date": "2026-04-27", "open": 655.7369995117188, "high": 656, "low": 654.2429809570312, "close": 655.1500244140625, "volume": 6644, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450878, "etf_id": 5, "date": "2026-04-28", "open": 658.468017578125, "high": 658.531005859375, "low": 653.39501953125, "close": 653.39501953125, "volume": 9770, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450879, "etf_id": 5, "date": "2026-04-29", "open": 656.9879760742188, "high": 657.18798828125, "low": 655, "close": 655.3599853515625, "volume": 2436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450880, "etf_id": 5, "date": "2026-04-30", "open": 656.2249755859375, "high": 660, "low": 655, "close": 657.0809936523438, "volume": 5278, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450881, "etf_id": 5, "date": "2026-05-04", "open": 663.2169799804688, "high": 664.9000244140625, "low": 660.4000244140625, "close": 661.3870239257812, "volume": 13551, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450882, "etf_id": 5, "date": "2026-05-05", "open": 666.8800048828125, "high": 666.8800048828125, "low": 663.780029296875, "close": 665.989990234375, "volume": 10599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450883, "etf_id": 5, "date": "2026-05-06", "open": 667.2999877929688, "high": 671.8300170898438, "low": 666.1799926757812, "close": 671.3900146484375, "volume": 15696, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450884, "etf_id": 5, "date": "2026-05-07", "open": 674.1400146484375, "high": 674.5, "low": 672.1199951171875, "close": 673.8099975585938, "volume": 3139, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450885, "etf_id": 5, "date": "2026-05-08", "open": 673.5499877929688, "high": 675.2999877929688, "low": 672.3699951171875, "close": 674.7000122070312, "volume": 3402, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450886, "etf_id": 5, "date": "2026-05-11", "open": 675, "high": 677.3599853515625, "low": 673.8400268554688, "close": 677.0599975585938, "volume": 10209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450887, "etf_id": 5, "date": "2026-05-12", "open": 675.6300048828125, "high": 677.0900268554688, "low": 673, "close": 673.47998046875, "volume": 7182, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450888, "etf_id": 5, "date": "2026-05-13", "open": 680.02001953125, "high": 682.2899780273438, "low": 677.1400146484375, "close": 680.6599731445312, "volume": 5688, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450889, "etf_id": 5, "date": "2026-05-14", "open": 684.7899780273438, "high": 691.5999755859375, "low": 684.510009765625, "close": 691.2000122070312, "volume": 3853, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450890, "etf_id": 5, "date": "2026-05-15", "open": 689.1300048828125, "high": 689.2899780273438, "low": 684.510009765625, "close": 687.4299926757812, "volume": 7484, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450891, "etf_id": 5, "date": "2026-05-18", "open": 681.8099975585938, "high": 685.6300048828125, "low": 680.6400146484375, "close": 682.760009765625, "volume": 5012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450892, "etf_id": 5, "date": "2026-05-19", "open": 683.1300048828125, "high": 684.75, "low": 679.969970703125, "close": 681.1400146484375, "volume": 5688, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450893, "etf_id": 5, "date": "2026-05-20", "open": 683.239990234375, "high": 686.52001953125, "low": 683, "close": 685.739990234375, "volume": 4207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450894, "etf_id": 5, "date": "2026-05-21", "open": 686.72998046875, "high": 688.6900024414062, "low": 685.6599731445312, "close": 686.9199829101562, "volume": 5616, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450895, "etf_id": 5, "date": "2026-05-22", "open": 692.0700073242188, "high": 694.7899780273438, "low": 691, "close": 694.7899780273438, "volume": 6162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450896, "etf_id": 5, "date": "2026-05-25", "open": 696.8699951171875, "high": 697.5, "low": 696.2000122070312, "close": 696.510009765625, "volume": 4066, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450897, "etf_id": 5, "date": "2026-05-26", "open": 695.4500122070312, "high": 697.3300170898438, "low": 694.2100219726562, "close": 695.75, "volume": 6191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450898, "etf_id": 5, "date": "2026-05-27", "open": 695.2000122070312, "high": 697.75, "low": 693.8400268554688, "close": 694.8099975585938, "volume": 6255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450899, "etf_id": 5, "date": "2026-05-28", "open": 696.1199951171875, "high": 697.7100219726562, "low": 694.2999877929688, "close": 697.4600219726562, "volume": 4352, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450900, "etf_id": 5, "date": "2026-05-29", "open": 699.4600219726562, "high": 701.4500122070312, "low": 698.2999877929688, "close": 698.739990234375, "volume": 8618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450901, "etf_id": 5, "date": "2026-06-01", "open": 701.6500244140625, "high": 702.8099975585938, "low": 699.72998046875, "close": 702.010009765625, "volume": 15315, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450902, "etf_id": 5, "date": "2026-06-02", "open": 701.0900268554688, "high": 704.030029296875, "low": 699.6199951171875, "close": 703.719970703125, "volume": 5937, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450903, "etf_id": 5, "date": "2026-06-03", "open": 704.6400146484375, "high": 705.1799926757812, "low": 701.6099853515625, "close": 701.6099853515625, "volume": 3666, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450904, "etf_id": 5, "date": "2026-06-04", "open": 699.0599975585938, "high": 701.1799926757812, "low": 694.9099731445312, "close": 700.9299926757812, "volume": 6974, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450905, "etf_id": 5, "date": "2026-06-05", "open": 698.2000122070312, "high": 700.3900146484375, "low": 697.4000244140625, "close": 698.3599853515625, "volume": 5243, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450906, "etf_id": 5, "date": "2026-06-08", "open": 690.9000244140625, "high": 695.9600219726562, "low": 690.4000244140625, "close": 693.47998046875, "volume": 13637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450907, "etf_id": 5, "date": "2026-06-09", "open": 692.9299926757812, "high": 695.469970703125, "low": 681.52001953125, "close": 682.22998046875, "volume": 9913, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450908, "etf_id": 5, "date": "2026-06-10", "open": 685.719970703125, "high": 687.97998046875, "low": 680.5, "close": 682.1400146484375, "volume": 15902, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450909, "etf_id": 5, "date": "2026-06-11", "open": 681.489990234375, "high": 684.5900268554688, "low": 678.5700073242188, "close": 680.780029296875, "volume": 13118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450910, "etf_id": 5, "date": "2026-06-12", "open": 686.1199951171875, "high": 692.9400024414062, "low": 684.2999877929688, "close": 691.3400268554688, "volume": 21052, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450911, "etf_id": 5, "date": "2026-06-15", "open": 697.4099731445312, "high": 701.5999755859375, "low": 696.5999755859375, "close": 701.5999755859375, "volume": 21984, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450912, "etf_id": 5, "date": "2026-06-16", "open": 701.6300048828125, "high": 702.2000122070312, "low": 699, "close": 699.5399780273438, "volume": 7550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450913, "etf_id": 5, "date": "2026-06-17", "open": 699.0999755859375, "high": 699.2999877929688, "low": 696.3699951171875, "close": 697.8900146484375, "volume": 11492, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450914, "etf_id": 5, "date": "2026-06-18", "open": 699.719970703125, "high": 704.8499755859375, "low": 699.4400024414062, "close": 701.739990234375, "volume": 3865, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450915, "etf_id": 5, "date": "2026-06-19", "open": 703.0999755859375, "high": 703.8800048828125, "low": 701.0800170898438, "close": 703.5700073242188, "volume": 7934, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450916, "etf_id": 5, "date": "2026-06-22", "open": 704.25, "high": 709, "low": 701.6500244140625, "close": 703.4400024414062, "volume": 11913, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450917, "etf_id": 5, "date": "2026-06-23", "open": 695.219970703125, "high": 702, "low": 694.3200073242188, "close": 698.0900268554688, "volume": 10196, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450918, "etf_id": 5, "date": "2026-06-24", "open": 699.2999877929688, "high": 704.5499877929688, "low": 699.1199951171875, "close": 703.6599731445312, "volume": 7574, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450919, "etf_id": 5, "date": "2026-06-25", "open": 702.760009765625, "high": 704.0800170898438, "low": 694.6699829101562, "close": 697.3800048828125, "volume": 11958, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450920, "etf_id": 5, "date": "2026-06-26", "open": 694.1900024414062, "high": 696.3300170898438, "low": 687.8200073242188, "close": 696.3300170898438, "volume": 5868, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450921, "etf_id": 5, "date": "2026-06-29", "open": 696.1099853515625, "high": 700.4000244140625, "low": 694, "close": 697.5399780273438, "volume": 4973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450922, "etf_id": 5, "date": "2026-06-30", "open": 703.239990234375, "high": 705.8599853515625, "low": 702, "close": 705.22998046875, "volume": 6128, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450923, "etf_id": 5, "date": "2026-07-01", "open": 705, "high": 710.6199951171875, "low": 704, "close": 710.5900268554688, "volume": 8057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:32.569Z" }, { "id": 207450924, "etf_id": 6, "date": "2024-12-30", "open": 108.63500213623047, "high": 108.9000015258789, "low": 107.5999984741211, "close": 107.75, "volume": 39830, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450925, "etf_id": 6, "date": "2025-01-02", "open": 108.62999725341797, "high": 109.53500366210938, "low": 108.46499633789062, "close": 109.51499938964844, "volume": 104856, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450926, "etf_id": 6, "date": "2025-01-03", "open": 108.86499786376953, "high": 109.5, "low": 108.56999969482422, "close": 109.5, "volume": 53216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450927, "etf_id": 6, "date": "2025-01-06", "open": 109.56999969482422, "high": 110.19499969482422, "low": 109.0999984741211, "close": 110.0199966430664, "volume": 73526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450928, "etf_id": 6, "date": "2025-01-07", "open": 109.08999633789062, "high": 109.81999969482422, "low": 108.79499816894531, "close": 109.01499938964844, "volume": 70260, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450929, "etf_id": 6, "date": "2025-01-08", "open": 109.01499938964844, "high": 109.38500213623047, "low": 108.59500122070312, "close": 109.125, "volume": 47688, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450930, "etf_id": 6, "date": "2025-01-09", "open": 108.93000030517578, "high": 109.28500366210938, "low": 108.76000213623047, "close": 109.28500366210938, "volume": 31143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450931, "etf_id": 6, "date": "2025-01-10", "open": 109.09500122070312, "high": 109.30000305175781, "low": 107.86000061035156, "close": 108.16500091552734, "volume": 72889, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450932, "etf_id": 6, "date": "2025-01-13", "open": 108, "high": 108.43000030517578, "low": 107.41500091552734, "close": 108.05999755859375, "volume": 51343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450933, "etf_id": 6, "date": "2025-01-14", "open": 108.72000122070312, "high": 108.99500274658203, "low": 107.62999725341797, "close": 107.83000183105469, "volume": 61197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450934, "etf_id": 6, "date": "2025-01-15", "open": 107.81500244140625, "high": 109.79499816894531, "low": 107.79499816894531, "close": 109.69499969482422, "volume": 86620, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450935, "etf_id": 6, "date": "2025-01-16", "open": 110.41000366210938, "high": 110.4749984741211, "low": 109.75, "close": 109.87000274658203, "volume": 52780, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450936, "etf_id": 6, "date": "2025-01-17", "open": 110.01499938964844, "high": 111.13999938964844, "low": 109.91999816894531, "close": 110.94499969482422, "volume": 61064, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450937, "etf_id": 6, "date": "2025-01-20", "open": 110.76499938964844, "high": 110.83999633789062, "low": 109.86499786376953, "close": 110.23999786376953, "volume": 129608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450938, "etf_id": 6, "date": "2025-01-21", "open": 110.24500274658203, "high": 110.9749984741211, "low": 110.05500030517578, "close": 110.19999694824219, "volume": 64825, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450939, "etf_id": 6, "date": "2025-01-22", "open": 110.87999725341797, "high": 111.36499786376953, "low": 110.52999877929688, "close": 111.36499786376953, "volume": 63771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450940, "etf_id": 6, "date": "2025-01-23", "open": 111.20999908447266, "high": 111.6500015258789, "low": 110.97000122070312, "close": 111.43499755859375, "volume": 82461, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450941, "etf_id": 6, "date": "2025-01-24", "open": 111.18000030517578, "high": 111.23999786376953, "low": 110.5999984741211, "close": 110.76499938964844, "volume": 110321, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450942, "etf_id": 6, "date": "2025-01-27", "open": 109.19000244140625, "high": 109.29499816894531, "low": 107.1449966430664, "close": 108.4800033569336, "volume": 214302, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450943, "etf_id": 6, "date": "2025-01-28", "open": 109.84500122070312, "high": 110.5199966430664, "low": 109.33999633789062, "close": 110.11499786376953, "volume": 89746, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450944, "etf_id": 6, "date": "2025-01-29", "open": 110.96499633789062, "high": 111.19000244140625, "low": 110.3550033569336, "close": 110.4749984741211, "volume": 54912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450945, "etf_id": 6, "date": "2025-01-30", "open": 110.7699966430664, "high": 111.08499908447266, "low": 109.98999786376953, "close": 110.33000183105469, "volume": 70543, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450946, "etf_id": 6, "date": "2025-01-31", "open": 111.45500183105469, "high": 112.19000244140625, "low": 111.42500305175781, "close": 111.83999633789062, "volume": 35110, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450947, "etf_id": 6, "date": "2025-02-03", "open": 110.58000183105469, "high": 110.91999816894531, "low": 109.91500091552734, "close": 110.83499908447266, "volume": 123359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450948, "etf_id": 6, "date": "2025-02-04", "open": 110.51000213623047, "high": 110.76000213623047, "low": 109.9800033569336, "close": 110.76000213623047, "volume": 45106, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450949, "etf_id": 6, "date": "2025-02-05", "open": 109.91500091552734, "high": 110.19000244140625, "low": 109.57499694824219, "close": 110.19000244140625, "volume": 53061, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450950, "etf_id": 6, "date": "2025-02-06", "open": 111.28500366210938, "high": 111.73999786376953, "low": 111.23999786376953, "close": 111.44499969482422, "volume": 37150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450951, "etf_id": 6, "date": "2025-02-07", "open": 111.38999938964844, "high": 111.83000183105469, "low": 111, "close": 111.23999786376953, "volume": 58129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450952, "etf_id": 6, "date": "2025-02-10", "open": 111.52999877929688, "high": 112.03500366210938, "low": 111.38999938964844, "close": 111.9000015258789, "volume": 44458, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450953, "etf_id": 6, "date": "2025-02-11", "open": 111.68000030517578, "high": 111.7699966430664, "low": 111.30999755859375, "close": 111.58000183105469, "volume": 30542, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450954, "etf_id": 6, "date": "2025-02-12", "open": 111.3499984741211, "high": 111.55000305175781, "low": 110.45999908447266, "close": 110.7300033569336, "volume": 83749, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450955, "etf_id": 6, "date": "2025-02-13", "open": 110.65499877929688, "high": 111.23500061035156, "low": 110.33000183105469, "close": 111.00499725341797, "volume": 41821, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450956, "etf_id": 6, "date": "2025-02-14", "open": 111.36000061035156, "high": 111.38500213623047, "low": 110.76000213623047, "close": 110.8550033569336, "volume": 29073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450957, "etf_id": 6, "date": "2025-02-17", "open": 111.25499725341797, "high": 111.44999694824219, "low": 111.1500015258789, "close": 111.31999969482422, "volume": 57585, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450958, "etf_id": 6, "date": "2025-02-18", "open": 111.62000274658203, "high": 111.91000366210938, "low": 111.26000213623047, "close": 111.37999725341797, "volume": 34205, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450959, "etf_id": 6, "date": "2025-02-19", "open": 111.76000213623047, "high": 112.13999938964844, "low": 111.53500366210938, "close": 112.1050033569336, "volume": 45792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450960, "etf_id": 6, "date": "2025-02-20", "open": 111.86499786376953, "high": 112, "low": 110.69499969482422, "close": 110.79000091552734, "volume": 58308, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450961, "etf_id": 6, "date": "2025-02-21", "open": 110.98500061035156, "high": 111.5, "low": 110.61000061035156, "close": 110.83000183105469, "volume": 85860, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450962, "etf_id": 6, "date": "2025-02-24", "open": 109.65499877929688, "high": 110.06500244140625, "low": 108.83999633789062, "close": 109.38999938964844, "volume": 85361, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450963, "etf_id": 6, "date": "2025-02-25", "open": 108.80500030517578, "high": 109.01000213623047, "low": 107.21499633789062, "close": 107.36499786376953, "volume": 72786, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450964, "etf_id": 6, "date": "2025-02-26", "open": 108.48500061035156, "high": 109.13500213623047, "low": 108.30000305175781, "close": 108.80999755859375, "volume": 34395, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450965, "etf_id": 6, "date": "2025-02-27", "open": 108.79499816894531, "high": 109.51499938964844, "low": 108.19999694824219, "close": 109.13999938964844, "volume": 70498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450966, "etf_id": 6, "date": "2025-02-28", "open": 107.6050033569336, "high": 108.09500122070312, "low": 106.96499633789062, "close": 107.76499938964844, "volume": 52878, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450967, "etf_id": 6, "date": "2025-03-03", "open": 109.2300033569336, "high": 109.28500366210938, "low": 107.55500030517578, "close": 107.74500274658203, "volume": 69661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450968, "etf_id": 6, "date": "2025-03-04", "open": 106.26000213623047, "high": 106.38500213623047, "low": 103.7750015258789, "close": 104.06500244140625, "volume": 144029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450969, "etf_id": 6, "date": "2025-03-05", "open": 103.875, "high": 103.91500091552734, "low": 101.34500122070312, "close": 101.7699966430664, "volume": 100637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450970, "etf_id": 6, "date": "2025-03-06", "open": 102.6050033569336, "high": 102.70999908447266, "low": 101.05999755859375, "close": 101.95500183105469, "volume": 64917, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450971, "etf_id": 6, "date": "2025-03-07", "open": 101.25, "high": 101.43000030517578, "low": 99.80000305175781, "close": 99.88400268554688, "volume": 84345, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450972, "etf_id": 6, "date": "2025-03-10", "open": 100.93000030517578, "high": 100.97000122070312, "low": 99.0199966430664, "close": 99.3740005493164, "volume": 110981, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450973, "etf_id": 6, "date": "2025-03-11", "open": 98.44599914550781, "high": 98.69000244140625, "low": 96.8280029296875, "close": 97.31600189208984, "volume": 104225, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450974, "etf_id": 6, "date": "2025-03-12", "open": 97.68800354003906, "high": 99, "low": 96.86799621582031, "close": 98.1259994506836, "volume": 122708, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450975, "etf_id": 6, "date": "2025-03-13", "open": 97.65399932861328, "high": 98.49800109863281, "low": 97.052001953125, "close": 97.25, "volume": 64581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450976, "etf_id": 6, "date": "2025-03-14", "open": 97.5979995727539, "high": 98.72200012207031, "low": 97.2300033569336, "close": 98.46199798583984, "volume": 58356, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450977, "etf_id": 6, "date": "2025-03-17", "open": 98.26799774169922, "high": 99.12799835205078, "low": 98.08999633789062, "close": 98.5780029296875, "volume": 70394, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450978, "etf_id": 6, "date": "2025-03-18", "open": 98.73600006103516, "high": 99.04399871826172, "low": 97.63400268554688, "close": 97.93800354003906, "volume": 64423, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450979, "etf_id": 6, "date": "2025-03-19", "open": 98.13400268554688, "high": 99.33200073242188, "low": 98.0999984741211, "close": 99.16600036621094, "volume": 65788, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450980, "etf_id": 6, "date": "2025-03-20", "open": 99.8239974975586, "high": 100.62999725341797, "low": 98.98999786376953, "close": 99.7300033569336, "volume": 73176, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450981, "etf_id": 6, "date": "2025-03-21", "open": 99.46199798583984, "high": 99.5979995727539, "low": 98.63400268554688, "close": 99.42400360107422, "volume": 53796, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450982, "etf_id": 6, "date": "2025-03-24", "open": 100.59500122070312, "high": 101.81999969482422, "low": 100.51000213623047, "close": 101.68000030517578, "volume": 74473, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450983, "etf_id": 6, "date": "2025-03-25", "open": 101.7750015258789, "high": 102.01000213623047, "low": 101.54000091552734, "close": 101.74500274658203, "volume": 40669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450984, "etf_id": 6, "date": "2025-03-26", "open": 102.02999877929688, "high": 102.31999969482422, "low": 101.16999816894531, "close": 101.33499908447266, "volume": 69708, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450985, "etf_id": 6, "date": "2025-03-27", "open": 101.0999984741211, "high": 101.33000183105469, "low": 100.22000122070312, "close": 100.80000305175781, "volume": 36729, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450986, "etf_id": 6, "date": "2025-03-28", "open": 100.2249984741211, "high": 100.75499725341797, "low": 98.35800170898438, "close": 98.4520034790039, "volume": 31453, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450987, "etf_id": 6, "date": "2025-03-31", "open": 97.39600372314453, "high": 98, "low": 96.81199645996094, "close": 97.98600006103516, "volume": 53168, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450988, "etf_id": 6, "date": "2025-04-01", "open": 99.0199966430664, "high": 99.5, "low": 98.08799743652344, "close": 99.30400085449219, "volume": 50615, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450989, "etf_id": 6, "date": "2025-04-02", "open": 99.33599853515625, "high": 99.44000244140625, "low": 98.12000274658203, "close": 99.31600189208984, "volume": 35522, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450990, "etf_id": 6, "date": "2025-04-03", "open": 95.35399627685547, "high": 95.97599792480469, "low": 92.9540023803711, "close": 93.81400299072266, "volume": 128233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450991, "etf_id": 6, "date": "2025-04-04", "open": 92.66400146484375, "high": 93.12200164794922, "low": 89.0260009765625, "close": 89.86199951171875, "volume": 165014, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450992, "etf_id": 6, "date": "2025-04-07", "open": 83.99199676513672, "high": 91.447998046875, "low": 83.30000305175781, "close": 87.79399871826172, "volume": 268644, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450993, "etf_id": 6, "date": "2025-04-08", "open": 89.1760025024414, "high": 92.14800262451172, "low": 89.13600158691406, "close": 90.51599884033203, "volume": 283173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450994, "etf_id": 6, "date": "2025-04-09", "open": 85.89800262451172, "high": 87.33000183105469, "low": 83.9000015258789, "close": 85.9540023803711, "volume": 190809, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450995, "etf_id": 6, "date": "2025-04-10", "open": 94.12200164794922, "high": 94.30000305175781, "low": 89.36399841308594, "close": 89.36399841308594, "volume": 177784, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450996, "etf_id": 6, "date": "2025-04-11", "open": 89.56400299072266, "high": 89.59400177001953, "low": 87.0459976196289, "close": 88.36399841308594, "volume": 167153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450997, "etf_id": 6, "date": "2025-04-14", "open": 90.53800201416016, "high": 92.2300033569336, "low": 90.46600341796875, "close": 90.802001953125, "volume": 91148, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450998, "etf_id": 6, "date": "2025-04-15", "open": 91.1760025024414, "high": 92.11399841308594, "low": 90.56400299072266, "close": 91.55999755859375, "volume": 59644, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207450999, "etf_id": 6, "date": "2025-04-16", "open": 89.45800018310547, "high": 90.6719970703125, "low": 89.03800201416016, "close": 90.03600311279297, "volume": 48465, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451000, "etf_id": 6, "date": "2025-04-17", "open": 89.29399871826172, "high": 89.74199676513672, "low": 88.13400268554688, "close": 88.73799896240234, "volume": 21695, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451001, "etf_id": 6, "date": "2025-04-22", "open": 86.50399780273438, "high": 87.6760025024414, "low": 86.11000061035156, "close": 87.5199966430664, "volume": 113155, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451002, "etf_id": 6, "date": "2025-04-23", "open": 89.98400115966797, "high": 92.05999755859375, "low": 89.8499984741211, "close": 90.55000305175781, "volume": 60384, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451003, "etf_id": 6, "date": "2025-04-24", "open": 89.98600006103516, "high": 91.63400268554688, "low": 89.3759994506836, "close": 91.48200225830078, "volume": 83487, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451004, "etf_id": 6, "date": "2025-04-25", "open": 92.79199981689453, "high": 92.84400177001953, "low": 91.55000305175781, "close": 91.91400146484375, "volume": 67968, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451005, "etf_id": 6, "date": "2025-04-28", "open": 92.79000091552734, "high": 93.19999694824219, "low": 92.00199890136719, "close": 92.08200073242188, "volume": 35684, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451006, "etf_id": 6, "date": "2025-04-29", "open": 92.6500015258789, "high": 93.02200317382812, "low": 91.94999694824219, "close": 92.59200286865234, "volume": 46339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451007, "etf_id": 6, "date": "2025-04-30", "open": 93.03199768066406, "high": 93.33200073242188, "low": 91.19999694824219, "close": 92.83599853515625, "volume": 75589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451008, "etf_id": 6, "date": "2025-05-02", "open": 94.90599822998047, "high": 95.66600036621094, "low": 94.4520034790039, "close": 95.45999908447266, "volume": 110818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451009, "etf_id": 6, "date": "2025-05-05", "open": 95.19599914550781, "high": 95.4800033569336, "low": 94.64600372314453, "close": 95.38200378417969, "volume": 51100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451010, "etf_id": 6, "date": "2025-05-06", "open": 94.94000244140625, "high": 94.96600341796875, "low": 93.87000274658203, "close": 94.76000213623047, "volume": 71235, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451011, "etf_id": 6, "date": "2025-05-07", "open": 94.59200286865234, "high": 94.84600067138672, "low": 94.04199981689453, "close": 94.3499984741211, "volume": 46854, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451012, "etf_id": 6, "date": "2025-05-08", "open": 96.0479965209961, "high": 96.35399627685547, "low": 95.14199829101562, "close": 96.29000091552734, "volume": 117600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451013, "etf_id": 6, "date": "2025-05-09", "open": 96.26000213623047, "high": 96.56600189208984, "low": 95.4800033569336, "close": 96.02999877929688, "volume": 72380, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451014, "etf_id": 6, "date": "2025-05-12", "open": 99.4540023803711, "high": 100.69999694824219, "low": 99.3219985961914, "close": 99.78199768066406, "volume": 85556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451015, "etf_id": 6, "date": "2025-05-13", "open": 100.02999877929688, "high": 101.08000183105469, "low": 99.88600158691406, "close": 100.69999694824219, "volume": 52328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451016, "etf_id": 6, "date": "2025-05-14", "open": 100.52999877929688, "high": 100.68499755859375, "low": 99.68599700927734, "close": 100.46499633789062, "volume": 59663, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451017, "etf_id": 6, "date": "2025-05-15", "open": 99.94599914550781, "high": 100.77999877929688, "low": 99.60199737548828, "close": 100.77999877929688, "volume": 51141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451018, "etf_id": 6, "date": "2025-05-16", "open": 100.69499969482422, "high": 101.54499816894531, "low": 100.62000274658203, "close": 101.54499816894531, "volume": 41717, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451019, "etf_id": 6, "date": "2025-05-19", "open": 100.38500213623047, "high": 100.92500305175781, "low": 99.5199966430664, "close": 100.79499816894531, "volume": 75534, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451020, "etf_id": 6, "date": "2025-05-20", "open": 100.7750015258789, "high": 101.2750015258789, "low": 100.61499786376953, "close": 100.8499984741211, "volume": 40818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451021, "etf_id": 6, "date": "2025-05-21", "open": 99.69200134277344, "high": 99.98400115966797, "low": 98.9739990234375, "close": 99.88400268554688, "volume": 37260, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451022, "etf_id": 6, "date": "2025-05-22", "open": 98.7699966430664, "high": 99.1780014038086, "low": 98.16000366210938, "close": 99.00399780273438, "volume": 34929, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451023, "etf_id": 6, "date": "2025-05-23", "open": 98.60800170898438, "high": 98.73200225830078, "low": 96.88200378417969, "close": 97.68399810791016, "volume": 60592, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451024, "etf_id": 6, "date": "2025-05-26", "open": 98.27799987792969, "high": 98.72000122070312, "low": 98.24400329589844, "close": 98.50800323486328, "volume": 39895, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451025, "etf_id": 6, "date": "2025-05-27", "open": 98.66999816894531, "high": 99.43399810791016, "low": 98.4000015258789, "close": 99.43399810791016, "volume": 29586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451026, "etf_id": 6, "date": "2025-05-28", "open": 99.88600158691406, "high": 100.33999633789062, "low": 99.47799682617188, "close": 99.83999633789062, "volume": 37009, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451027, "etf_id": 6, "date": "2025-05-29", "open": 101.16500091552734, "high": 101.55000305175781, "low": 99.18199920654297, "close": 99.30400085449219, "volume": 34788, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451028, "etf_id": 6, "date": "2025-05-30", "open": 99.36399841308594, "high": 99.93399810791016, "low": 98.65599822998047, "close": 99.18599700927734, "volume": 20437, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451029, "etf_id": 6, "date": "2025-06-02", "open": 98.50199890136719, "high": 98.93199920654297, "low": 97.89399719238281, "close": 98.5719985961914, "volume": 48168, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451030, "etf_id": 6, "date": "2025-06-03", "open": 98.97000122070312, "high": 100.13999938964844, "low": 98.66999816894531, "close": 100.13999938964844, "volume": 33635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451031, "etf_id": 6, "date": "2025-06-04", "open": 100.25, "high": 100.49500274658203, "low": 99.70600128173828, "close": 100.0199966430664, "volume": 23159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451032, "etf_id": 6, "date": "2025-06-05", "open": 99.96399688720703, "high": 100.2750015258789, "low": 99.01200103759766, "close": 100.09500122070312, "volume": 33740, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451033, "etf_id": 6, "date": "2025-06-06", "open": 99.7699966430664, "high": 100.98999786376953, "low": 99.6500015258789, "close": 100.4749984741211, "volume": 29888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451034, "etf_id": 6, "date": "2025-06-09", "open": 100.3499984741211, "high": 100.84500122070312, "low": 100.25499725341797, "close": 100.49500274658203, "volume": 24061, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451035, "etf_id": 6, "date": "2025-06-10", "open": 100.68499755859375, "high": 100.86000061035156, "low": 100.3499984741211, "close": 100.56999969482422, "volume": 24704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451036, "etf_id": 6, "date": "2025-06-11", "open": 100.86499786376953, "high": 101.25, "low": 100.56999969482422, "close": 100.68000030517578, "volume": 40398, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451037, "etf_id": 6, "date": "2025-06-12", "open": 99.82599639892578, "high": 99.8759994506836, "low": 98.5, "close": 99.6259994506836, "volume": 49499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451038, "etf_id": 6, "date": "2025-06-13", "open": 98.72200012207031, "high": 99.8219985961914, "low": 98.58599853515625, "close": 99.30799865722656, "volume": 26774, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451039, "etf_id": 6, "date": "2025-06-16", "open": 99.20999908447266, "high": 99.80599975585938, "low": 98.98999786376953, "close": 99.68599700927734, "volume": 27489, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451040, "etf_id": 6, "date": "2025-06-17", "open": 99.33999633789062, "high": 99.9000015258789, "low": 98.97799682617188, "close": 99.72799682617188, "volume": 28086, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451041, "etf_id": 6, "date": "2025-06-18", "open": 99.4800033569336, "high": 100, "low": 99.38999938964844, "close": 99.64600372314453, "volume": 33088, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451042, "etf_id": 6, "date": "2025-06-19", "open": 99.49199676513672, "high": 99.49199676513672, "low": 98.56999969482422, "close": 98.76399993896484, "volume": 20584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451043, "etf_id": 6, "date": "2025-06-20", "open": 99.06400299072266, "high": 99.9000015258789, "low": 98.85800170898438, "close": 99.23200225830078, "volume": 30020, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451044, "etf_id": 6, "date": "2025-06-23", "open": 99.02799987792969, "high": 99.80000305175781, "low": 99.02799987792969, "close": 99.12200164794922, "volume": 37428, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451045, "etf_id": 6, "date": "2025-06-24", "open": 100.2249984741211, "high": 100.30000305175781, "low": 99.74800109863281, "close": 100.03500366210938, "volume": 49386, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451046, "etf_id": 6, "date": "2025-06-25", "open": 100.38999938964844, "high": 100.69000244140625, "low": 100.19000244140625, "close": 100.19999694824219, "volume": 23723, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451047, "etf_id": 6, "date": "2025-06-26", "open": 99.89399719238281, "high": 100.23999786376953, "low": 99.5739974975586, "close": 100.12000274658203, "volume": 43827, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451048, "etf_id": 6, "date": "2025-06-27", "open": 100.4800033569336, "high": 100.9000015258789, "low": 100.19000244140625, "close": 100.82499694824219, "volume": 41344, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451049, "etf_id": 6, "date": "2025-06-30", "open": 100.94499969482422, "high": 101.16999816894531, "low": 100.55000305175781, "close": 100.70999908447266, "volume": 35129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451050, "etf_id": 6, "date": "2025-07-01", "open": 100.69499969482422, "high": 100.70999908447266, "low": 100.01499938964844, "close": 100.56999969482422, "volume": 73071, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451051, "etf_id": 6, "date": "2025-07-02", "open": 100.98999786376953, "high": 101.12000274658203, "low": 100.4800033569336, "close": 100.9000015258789, "volume": 45551, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451052, "etf_id": 6, "date": "2025-07-03", "open": 101.04499816894531, "high": 102.16500091552734, "low": 100.91500091552734, "close": 102.05999755859375, "volume": 46406, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451053, "etf_id": 6, "date": "2025-07-04", "open": 101.56999969482422, "high": 101.57499694824219, "low": 101.16999816894531, "close": 101.33000183105469, "volume": 28633, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451054, "etf_id": 6, "date": "2025-07-07", "open": 101.69000244140625, "high": 102.26499938964844, "low": 101.61000061035156, "close": 101.69000244140625, "volume": 41315, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451055, "etf_id": 6, "date": "2025-07-08", "open": 101.5, "high": 102.0250015258789, "low": 101.41999816894531, "close": 101.73500061035156, "volume": 22580, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451056, "etf_id": 6, "date": "2025-07-09", "open": 101.55999755859375, "high": 102.48500061035156, "low": 101.48500061035156, "close": 101.98999786376953, "volume": 32847, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451057, "etf_id": 6, "date": "2025-07-10", "open": 101.82499694824219, "high": 102.86000061035156, "low": 101.77999877929688, "close": 102.86000061035156, "volume": 35071, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451058, "etf_id": 6, "date": "2025-07-11", "open": 102.55999755859375, "high": 102.56500244140625, "low": 101.9000015258789, "close": 102.33499908447266, "volume": 31861, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451059, "etf_id": 6, "date": "2025-07-14", "open": 102.08000183105469, "high": 102.5, "low": 101.8550033569336, "close": 102.43499755859375, "volume": 23496, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451060, "etf_id": 6, "date": "2025-07-15", "open": 103.0250015258789, "high": 103.3550033569336, "low": 102.8550033569336, "close": 103.33499908447266, "volume": 38400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451061, "etf_id": 6, "date": "2025-07-16", "open": 102.43000030517578, "high": 103.43499755859375, "low": 101.45999908447266, "close": 101.45999908447266, "volume": 52748, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451062, "etf_id": 6, "date": "2025-07-17", "open": 103.45500183105469, "high": 103.77999877929688, "low": 103.26499938964844, "close": 103.75499725341797, "volume": 19229, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451063, "etf_id": 6, "date": "2025-07-18", "open": 103.88999938964844, "high": 103.91999816894531, "low": 103.26000213623047, "close": 103.375, "volume": 26469, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451064, "etf_id": 6, "date": "2025-07-21", "open": 103.65499877929688, "high": 103.82499694824219, "low": 103.3499984741211, "close": 103.48999786376953, "volume": 42716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451065, "etf_id": 6, "date": "2025-07-22", "open": 103.19499969482422, "high": 103.375, "low": 102.5999984741211, "close": 102.63500213623047, "volume": 40617, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451066, "etf_id": 6, "date": "2025-07-23", "open": 103.0999984741211, "high": 103.46499633789062, "low": 102.98500061035156, "close": 103.23999786376953, "volume": 43012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451067, "etf_id": 6, "date": "2025-07-24", "open": 103.4800033569336, "high": 103.80000305175781, "low": 103.29000091552734, "close": 103.58999633789062, "volume": 30691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451068, "etf_id": 6, "date": "2025-07-25", "open": 103.7699966430664, "high": 104.15499877929688, "low": 103.62999725341797, "close": 104.04000091552734, "volume": 39197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451069, "etf_id": 6, "date": "2025-07-28", "open": 104.7699966430664, "high": 105.21499633789062, "low": 104.69999694824219, "close": 105.21499633789062, "volume": 48058, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451070, "etf_id": 6, "date": "2025-07-29", "open": 106.01499938964844, "high": 106.34500122070312, "low": 105.69999694824219, "close": 105.73999786376953, "volume": 48954, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451071, "etf_id": 6, "date": "2025-07-30", "open": 105.58499908447266, "high": 106.55000305175781, "low": 105.45999908447266, "close": 106.25499725341797, "volume": 33295, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451072, "etf_id": 6, "date": "2025-07-31", "open": 107.26499938964844, "high": 107.69499969482422, "low": 106.48500061035156, "close": 106.86499786376953, "volume": 59380, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451073, "etf_id": 6, "date": "2025-08-01", "open": 105.78500366210938, "high": 105.81999969482422, "low": 102.76499938964844, "close": 103.29000091552734, "volume": 111724, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451074, "etf_id": 6, "date": "2025-08-04", "open": 103.49500274658203, "high": 104.46499633789062, "low": 103.48999786376953, "close": 104.375, "volume": 91659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451075, "etf_id": 6, "date": "2025-08-05", "open": 105.1050033569336, "high": 105.29000091552734, "low": 103.99500274658203, "close": 103.99500274658203, "volume": 33197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451076, "etf_id": 6, "date": "2025-08-06", "open": 104.5250015258789, "high": 104.67500305175781, "low": 103.6449966430664, "close": 104.2300033569336, "volume": 27750, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451077, "etf_id": 6, "date": "2025-08-07", "open": 104.25, "high": 105.0250015258789, "low": 104.20999908447266, "close": 104.21499633789062, "volume": 38910, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451078, "etf_id": 6, "date": "2025-08-08", "open": 104.31500244140625, "high": 104.875, "low": 104.25, "close": 104.56500244140625, "volume": 19680, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451079, "etf_id": 6, "date": "2025-08-11", "open": 105.08000183105469, "high": 105.49500274658203, "low": 104.86499786376953, "close": 105.37000274658203, "volume": 25046, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451080, "etf_id": 6, "date": "2025-08-12", "open": 105.19000244140625, "high": 105.61499786376953, "low": 104.83999633789062, "close": 105.27999877929688, "volume": 46699, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451081, "etf_id": 6, "date": "2025-08-13", "open": 105.54499816894531, "high": 105.96499633789062, "low": 105.3499984741211, "close": 105.38500213623047, "volume": 47686, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451082, "etf_id": 6, "date": "2025-08-14", "open": 105.75499725341797, "high": 106.23500061035156, "low": 105.45500183105469, "close": 106.02999877929688, "volume": 29941, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451083, "etf_id": 6, "date": "2025-08-15", "open": 106.3499984741211, "high": 106.375, "low": 105.37000274658203, "close": 105.48999786376953, "volume": 43255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451084, "etf_id": 6, "date": "2025-08-18", "open": 105.54499816894531, "high": 105.87000274658203, "low": 105.33499908447266, "close": 105.6500015258789, "volume": 29956, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451085, "etf_id": 6, "date": "2025-08-19", "open": 105.62000274658203, "high": 105.8949966430664, "low": 105.30000305175781, "close": 105.54000091552734, "volume": 39535, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451086, "etf_id": 6, "date": "2025-08-20", "open": 105.27999877929688, "high": 105.375, "low": 104.12000274658203, "close": 104.7699966430664, "volume": 26286, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451087, "etf_id": 6, "date": "2025-08-21", "open": 105.33999633789062, "high": 105.37000274658203, "low": 104.6500015258789, "close": 105.27999877929688, "volume": 32785, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451088, "etf_id": 6, "date": "2025-08-22", "open": 105.08499908447266, "high": 105.99500274658203, "low": 105.08000183105469, "close": 105.84500122070312, "volume": 30406, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451089, "etf_id": 6, "date": "2025-08-25", "open": 105.56500244140625, "high": 105.94499969482422, "low": 105.4800033569336, "close": 105.93499755859375, "volume": 48156, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451090, "etf_id": 6, "date": "2025-08-26", "open": 105.94000244140625, "high": 106.05000305175781, "low": 105.58499908447266, "close": 105.80000305175781, "volume": 39875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451091, "etf_id": 6, "date": "2025-08-27", "open": 106.62999725341797, "high": 107.06500244140625, "low": 106.5999984741211, "close": 106.83000183105469, "volume": 30731, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451092, "etf_id": 6, "date": "2025-08-28", "open": 106.66999816894531, "high": 106.88999938964844, "low": 106.09500122070312, "close": 106.40499877929688, "volume": 43662, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451093, "etf_id": 6, "date": "2025-08-29", "open": 106.68499755859375, "high": 106.68499755859375, "low": 105.48999786376953, "close": 105.6449966430664, "volume": 34117, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451094, "etf_id": 6, "date": "2025-09-01", "open": 105.54000091552734, "high": 105.91500091552734, "low": 105.50499725341797, "close": 105.91500091552734, "volume": 46962, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451095, "etf_id": 6, "date": "2025-09-02", "open": 105.70999908447266, "high": 105.94999694824219, "low": 104.6500015258789, "close": 104.6500015258789, "volume": 51975, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451096, "etf_id": 6, "date": "2025-09-03", "open": 105.83499908447266, "high": 106.08000183105469, "low": 105.45999908447266, "close": 105.55999755859375, "volume": 21843, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451097, "etf_id": 6, "date": "2025-09-04", "open": 106.06500244140625, "high": 106.58000183105469, "low": 106.0250015258789, "close": 106.48999786376953, "volume": 31714, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451098, "etf_id": 6, "date": "2025-09-05", "open": 106.96499633789062, "high": 106.9749984741211, "low": 105.17500305175781, "close": 105.57499694824219, "volume": 37265, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451099, "etf_id": 6, "date": "2025-09-08", "open": 106.06999969482422, "high": 106.21499633789062, "low": 105.7699966430664, "close": 106.0999984741211, "volume": 41518, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451100, "etf_id": 6, "date": "2025-09-09", "open": 105.96499633789062, "high": 106.28500366210938, "low": 105.8499984741211, "close": 106.17500305175781, "volume": 21588, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451101, "etf_id": 6, "date": "2025-09-10", "open": 107, "high": 107.25499725341797, "low": 106.71499633789062, "close": 106.83999633789062, "volume": 35890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451102, "etf_id": 6, "date": "2025-09-11", "open": 107.19999694824219, "high": 107.62999725341797, "low": 106.87999725341797, "close": 107.5, "volume": 30772, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451103, "etf_id": 6, "date": "2025-09-12", "open": 107.41999816894531, "high": 107.82499694824219, "low": 107.32499694824219, "close": 107.69000244140625, "volume": 33214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451104, "etf_id": 6, "date": "2025-09-15", "open": 107.73999786376953, "high": 107.90499877929688, "low": 107.38999938964844, "close": 107.71499633789062, "volume": 39055, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451105, "etf_id": 6, "date": "2025-09-16", "open": 107.65499877929688, "high": 107.83999633789062, "low": 106.79000091552734, "close": 106.88999938964844, "volume": 74318, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451106, "etf_id": 6, "date": "2025-09-17", "open": 106.88500213623047, "high": 107.01499938964844, "low": 106.66500091552734, "close": 106.76499938964844, "volume": 45426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451107, "etf_id": 6, "date": "2025-09-18", "open": 107.66999816894531, "high": 108.33499908447266, "low": 107.41999816894531, "close": 108.1050033569336, "volume": 43439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451108, "etf_id": 6, "date": "2025-09-19", "open": 107.94000244140625, "high": 108.5999984741211, "low": 107.8499984741211, "close": 108.29499816894531, "volume": 53906, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451109, "etf_id": 6, "date": "2025-09-22", "open": 108.55000305175781, "high": 108.73999786376953, "low": 107.98999786376953, "close": 108.62000274658203, "volume": 48158, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451110, "etf_id": 6, "date": "2025-09-23", "open": 108.77999877929688, "high": 108.92500305175781, "low": 108.61000061035156, "close": 108.68499755859375, "volume": 155884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451111, "etf_id": 6, "date": "2025-09-24", "open": 108.4000015258789, "high": 108.97000122070312, "low": 108.26000213623047, "close": 108.54499816894531, "volume": 45074, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451112, "etf_id": 6, "date": "2025-09-25", "open": 108.22000122070312, "high": 108.59500122070312, "low": 107.7750015258789, "close": 108.51499938964844, "volume": 54990, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451113, "etf_id": 6, "date": "2025-09-26", "open": 108.51499938964844, "high": 109.03500366210938, "low": 108.20500183105469, "close": 108.51000213623047, "volume": 24604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451114, "etf_id": 6, "date": "2025-09-29", "open": 108.98999786376953, "high": 109.30500030517578, "low": 108.69499969482422, "close": 108.76499938964844, "volume": 48261, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451115, "etf_id": 6, "date": "2025-09-30", "open": 108.6449966430664, "high": 108.86000061035156, "low": 108.3499984741211, "close": 108.5999984741211, "volume": 79659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451116, "etf_id": 6, "date": "2025-10-01", "open": 108.05500030517578, "high": 109.36000061035156, "low": 107.93000030517578, "close": 109.36000061035156, "volume": 64605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451117, "etf_id": 6, "date": "2025-10-02", "open": 109.63999938964844, "high": 109.97000122070312, "low": 109.5250015258789, "close": 109.7750015258789, "volume": 48141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451118, "etf_id": 6, "date": "2025-10-03", "open": 110.13500213623047, "high": 110.19999694824219, "low": 109.69999694824219, "close": 110.05999755859375, "volume": 66006, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451119, "etf_id": 6, "date": "2025-10-06", "open": 110.38500213623047, "high": 110.88500213623047, "low": 110.03500366210938, "close": 110.34500122070312, "volume": 83994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451120, "etf_id": 6, "date": "2025-10-07", "open": 110.44999694824219, "high": 111, "low": 110.25499725341797, "close": 110.25499725341797, "volume": 209001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451121, "etf_id": 6, "date": "2025-10-08", "open": 110.875, "high": 111.41500091552734, "low": 110.69499969482422, "close": 111.3949966430664, "volume": 38090, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451122, "etf_id": 6, "date": "2025-10-09", "open": 111.51499938964844, "high": 111.76499938964844, "low": 111.31999969482422, "close": 111.61499786376953, "volume": 45330, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451123, "etf_id": 6, "date": "2025-10-10", "open": 111.66500091552734, "high": 112.09500122070312, "low": 109.33999633789062, "close": 109.41500091552734, "volume": 51986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451124, "etf_id": 6, "date": "2025-10-13", "open": 109.63500213623047, "high": 110.29000091552734, "low": 109.42500305175781, "close": 110.20500183105469, "volume": 99557, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451125, "etf_id": 6, "date": "2025-10-14", "open": 109.37999725341797, "high": 109.70999908447266, "low": 108.50499725341797, "close": 109.6500015258789, "volume": 48473, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451126, "etf_id": 6, "date": "2025-10-15", "open": 109.96499633789062, "high": 110.90499877929688, "low": 109.81999969482422, "close": 110.13999938964844, "volume": 50942, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451127, "etf_id": 6, "date": "2025-10-16", "open": 110.08999633789062, "high": 110.38500213623047, "low": 109.6500015258789, "close": 109.81500244140625, "volume": 26939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451128, "etf_id": 6, "date": "2025-10-17", "open": 107.44999694824219, "high": 109.52999877929688, "low": 106.98500061035156, "close": 108.55000305175781, "volume": 141113, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451129, "etf_id": 6, "date": "2025-10-20", "open": 110.06999969482422, "high": 110.81500244140625, "low": 109.80000305175781, "close": 110.67500305175781, "volume": 49332, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451130, "etf_id": 6, "date": "2025-10-21", "open": 110.88999938964844, "high": 111.51000213623047, "low": 110.86499786376953, "close": 111.33999633789062, "volume": 29209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451131, "etf_id": 6, "date": "2025-10-22", "open": 111.36499786376953, "high": 111.66000366210938, "low": 110.55999755859375, "close": 110.63500213623047, "volume": 23937, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451132, "etf_id": 6, "date": "2025-10-23", "open": 111.0250015258789, "high": 111.19499969482422, "low": 110.51000213623047, "close": 111.04499816894531, "volume": 53890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451133, "etf_id": 6, "date": "2025-10-24", "open": 0, "high": 0, "low": 0, "close": 0, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451134, "etf_id": 6, "date": "2025-10-27", "open": 113.01499938964844, "high": 113.07499694824219, "low": 112.69999694824219, "close": 113.01499938964844, "volume": 38837, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451135, "etf_id": 6, "date": "2025-10-28", "open": 113.04000091552734, "high": 113.69000244140625, "low": 112.95999908447266, "close": 113.24500274658203, "volume": 148971, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451136, "etf_id": 6, "date": "2025-10-29", "open": 113.99500274658203, "high": 114.06500244140625, "low": 113.41500091552734, "close": 113.58999633789062, "volume": 55143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451137, "etf_id": 6, "date": "2025-10-30", "open": 113.81500244140625, "high": 114.01499938964844, "low": 113.375, "close": 113.7699966430664, "volume": 63244, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451138, "etf_id": 6, "date": "2025-10-31", "open": 114.0199966430664, "high": 114.30999755859375, "low": 113.55500030517578, "close": 113.7699966430664, "volume": 53396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451139, "etf_id": 6, "date": "2025-11-03", "open": 113.83999633789062, "high": 114.6500015258789, "low": 113.65499877929688, "close": 113.91000366210938, "volume": 49144, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451140, "etf_id": 6, "date": "2025-11-04", "open": 112.92500305175781, "high": 113.88999938964844, "low": 112.6500015258789, "close": 113.51499938964844, "volume": 65856, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451141, "etf_id": 6, "date": "2025-11-05", "open": 112.83999633789062, "high": 113.68499755859375, "low": 112.63500213623047, "close": 113.68499755859375, "volume": 36903, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451142, "etf_id": 6, "date": "2025-11-06", "open": 112.93000030517578, "high": 113.4000015258789, "low": 111.75, "close": 111.75, "volume": 92637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451143, "etf_id": 6, "date": "2025-11-07", "open": 112.16500091552734, "high": 112.20500183105469, "low": 110.00499725341797, "close": 110.12000274658203, "volume": 75405, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451144, "etf_id": 6, "date": "2025-11-10", "open": 112.34500122070312, "high": 113.0250015258789, "low": 112.23999786376953, "close": 112.5199966430664, "volume": 53642, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451145, "etf_id": 6, "date": "2025-11-11", "open": 113.25, "high": 113.29000091552734, "low": 112.58000183105469, "close": 112.75499725341797, "volume": 27900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451146, "etf_id": 6, "date": "2025-11-12", "open": 113.73999786376953, "high": 114.00499725341797, "low": 113, "close": 113.26000213623047, "volume": 34551, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451147, "etf_id": 6, "date": "2025-11-13", "open": 113.33999633789062, "high": 113.37999725341797, "low": 111.55000305175781, "close": 111.6050033569336, "volume": 106181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451148, "etf_id": 6, "date": "2025-11-14", "open": 110.91500091552734, "high": 111.7300033569336, "low": 109.66000366210938, "close": 111.58000183105469, "volume": 128504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451149, "etf_id": 6, "date": "2025-11-17", "open": 111.94499969482422, "high": 112.11499786376953, "low": 110.75, "close": 111.25499725341797, "volume": 73979, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451150, "etf_id": 6, "date": "2025-11-18", "open": 109.9000015258789, "high": 110.37000274658203, "low": 108.86000061035156, "close": 109.8949966430664, "volume": 59597, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451151, "etf_id": 6, "date": "2025-11-19", "open": 109.69499969482422, "high": 111.08000183105469, "low": 109.625, "close": 110.2300033569336, "volume": 37378, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451152, "etf_id": 6, "date": "2025-11-20", "open": 112.09500122070312, "high": 112.76499938964844, "low": 111.20500183105469, "close": 111.20500183105469, "volume": 60643, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451153, "etf_id": 6, "date": "2025-11-21", "open": 109.0199966430664, "high": 109.82499694824219, "low": 108.47000122070312, "close": 109.82499694824219, "volume": 82615, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451154, "etf_id": 6, "date": "2025-11-24", "open": 110.5250015258789, "high": 111.55999755859375, "low": 109.97000122070312, "close": 111.45500183105469, "volume": 38062, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451155, "etf_id": 6, "date": "2025-11-25", "open": 111.66000366210938, "high": 111.68499755859375, "low": 110.5, "close": 111.56999969482422, "volume": 26902, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.506Z" }, { "id": 207451156, "etf_id": 6, "date": "2025-11-26", "open": 112.5999984741211, "high": 112.91999816894531, "low": 112.30999755859375, "close": 112.88999938964844, "volume": 31525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451157, "etf_id": 6, "date": "2025-11-27", "open": 112.83000183105469, "high": 113.0250015258789, "low": 112.74500274658203, "close": 112.79499816894531, "volume": 29266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451158, "etf_id": 6, "date": "2025-11-28", "open": 113.17500305175781, "high": 113.49500274658203, "low": 113.00499725341797, "close": 113.22000122070312, "volume": 37683, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451159, "etf_id": 6, "date": "2025-12-01", "open": 112.50499725341797, "high": 112.81500244140625, "low": 111.98500061035156, "close": 112.75, "volume": 47621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451160, "etf_id": 6, "date": "2025-12-02", "open": 112.51499938964844, "high": 113.33499908447266, "low": 112.45999908447266, "close": 112.75, "volume": 67648, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451161, "etf_id": 6, "date": "2025-12-03", "open": 112.84500122070312, "high": 112.88999938964844, "low": 112.06500244140625, "close": 112.66999816894531, "volume": 53215, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451162, "etf_id": 6, "date": "2025-12-04", "open": 112.79000091552734, "high": 113.05000305175781, "low": 112.44999694824219, "close": 112.76499938964844, "volume": 52717, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451163, "etf_id": 6, "date": "2025-12-05", "open": 113.16500091552734, "high": 113.66999816894531, "low": 112.84500122070312, "close": 113.33000183105469, "volume": 46902, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451164, "etf_id": 6, "date": "2025-12-08", "open": 113.33000183105469, "high": 113.44000244140625, "low": 113, "close": 113.0999984741211, "volume": 43321, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451165, "etf_id": 6, "date": "2025-12-09", "open": 113.1449966430664, "high": 113.3550033569336, "low": 112.77999877929688, "close": 113.26499938964844, "volume": 49672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451166, "etf_id": 6, "date": "2025-12-10", "open": 112.91999816894531, "high": 113.08000183105469, "low": 112.58999633789062, "close": 112.92500305175781, "volume": 34374, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451167, "etf_id": 6, "date": "2025-12-11", "open": 112.1449966430664, "high": 112.6500015258789, "low": 111.80000305175781, "close": 112.20500183105469, "volume": 47763, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451168, "etf_id": 6, "date": "2025-12-12", "open": 112.94999694824219, "high": 113.07499694824219, "low": 111.375, "close": 111.5199966430664, "volume": 54745, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451169, "etf_id": 6, "date": "2025-12-15", "open": 112.04000091552734, "high": 112.30000305175781, "low": 111.08000183105469, "close": 111.46499633789062, "volume": 40789, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451170, "etf_id": 6, "date": "2025-12-16", "open": 110.8499984741211, "high": 111.44999694824219, "low": 110.43000030517578, "close": 110.7699966430664, "volume": 64950, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451171, "etf_id": 6, "date": "2025-12-17", "open": 111.62999725341797, "high": 111.92500305175781, "low": 110.22000122070312, "close": 110.22000122070312, "volume": 30398, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451172, "etf_id": 6, "date": "2025-12-18", "open": 110.32499694824219, "high": 111.67500305175781, "low": 110.26000213623047, "close": 111.53500366210938, "volume": 53107, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451173, "etf_id": 6, "date": "2025-12-19", "open": 111.37999725341797, "high": 112.00499725341797, "low": 110.97000122070312, "close": 111.95999908447266, "volume": 32961, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451174, "etf_id": 6, "date": "2025-12-22", "open": 112.30500030517578, "high": 112.37000274658203, "low": 111.94999694824219, "close": 112.34500122070312, "volume": 34181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451175, "etf_id": 6, "date": "2025-12-23", "open": 112.13500213623047, "high": 112.55999755859375, "low": 111.9000015258789, "close": 112.51000213623047, "volume": 31656, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451176, "etf_id": 6, "date": "2025-12-29", "open": 112.88500213623047, "high": 113, "low": 112.41999816894531, "close": 112.68499755859375, "volume": 39984, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451177, "etf_id": 6, "date": "2025-12-30", "open": 112.69000244140625, "high": 112.83499908447266, "low": 112.57499694824219, "close": 112.79499816894531, "volume": 18407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451178, "etf_id": 6, "date": "2026-01-02", "open": 112.68499755859375, "high": 113.05000305175781, "low": 111.75, "close": 111.9800033569336, "volume": 116359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451179, "etf_id": 6, "date": "2026-01-05", "open": 112.91999816894531, "high": 113.61499786376953, "low": 112.87999725341797, "close": 113.33499908447266, "volume": 53296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451180, "etf_id": 6, "date": "2026-01-06", "open": 113.12999725341797, "high": 113.98500061035156, "low": 112.88999938964844, "close": 113.7300033569336, "volume": 55245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451181, "etf_id": 6, "date": "2026-01-07", "open": 114.18499755859375, "high": 114.36000061035156, "low": 113.96499633789062, "close": 114.27999877929688, "volume": 53000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451182, "etf_id": 6, "date": "2026-01-08", "open": 113.75499725341797, "high": 114.11499786376953, "low": 113.62000274658203, "close": 114.0250015258789, "volume": 70905, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451183, "etf_id": 6, "date": "2026-01-09", "open": 114.20999908447266, "high": 115.00499725341797, "low": 114.11000061035156, "close": 114.83999633789062, "volume": 72096, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451184, "etf_id": 6, "date": "2026-01-12", "open": 113.99500274658203, "high": 114.75, "low": 113.61499786376953, "close": 114.69000244140625, "volume": 67308, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451185, "etf_id": 6, "date": "2026-01-13", "open": 114.8949966430664, "high": 115.23500061035156, "low": 114.5999984741211, "close": 115, "volume": 42422, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451186, "etf_id": 6, "date": "2026-01-14", "open": 114.7249984741211, "high": 114.80000305175781, "low": 113.61000061035156, "close": 113.87000274658203, "volume": 63977, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451187, "etf_id": 6, "date": "2026-01-15", "open": 114.58999633789062, "high": 115.55000305175781, "low": 114.58499908447266, "close": 115.43499755859375, "volume": 65183, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451188, "etf_id": 6, "date": "2026-01-16", "open": 115.375, "high": 115.41999816894531, "low": 114.77999877929688, "close": 115.21499633789062, "volume": 39651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451189, "etf_id": 6, "date": "2026-01-19", "open": 113.6449966430664, "high": 113.91000366210938, "low": 113.17500305175781, "close": 113.33999633789062, "volume": 53234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451190, "etf_id": 6, "date": "2026-01-20", "open": 112.51000213623047, "high": 112.57499694824219, "low": 111.56999969482422, "close": 112.46499633789062, "volume": 66104, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451191, "etf_id": 6, "date": "2026-01-21", "open": 111.8949966430664, "high": 112.90499877929688, "low": 111.125, "close": 112.56500244140625, "volume": 64304, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451192, "etf_id": 6, "date": "2026-01-22", "open": 113.47000122070312, "high": 113.84500122070312, "low": 113.0199966430664, "close": 113.29499816894531, "volume": 101783, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451193, "etf_id": 6, "date": "2026-01-23", "open": 113.37999725341797, "high": 113.43000030517578, "low": 112.8499984741211, "close": 113.08999633789062, "volume": 112444, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451194, "etf_id": 6, "date": "2026-01-26", "open": 112.20500183105469, "high": 112.62999725341797, "low": 111.66000366210938, "close": 112.49500274658203, "volume": 59491, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451195, "etf_id": 6, "date": "2026-01-27", "open": 112.95999908447266, "high": 113.02999877929688, "low": 111.95999908447266, "close": 112.11000061035156, "volume": 35117, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451196, "etf_id": 6, "date": "2026-01-28", "open": 112.3550033569336, "high": 112.66999816894531, "low": 112.08999633789062, "close": 112.45500183105469, "volume": 36025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451197, "etf_id": 6, "date": "2026-01-29", "open": 112.25, "high": 112.62000274658203, "low": 110.67500305175781, "close": 111.2300033569336, "volume": 90187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451198, "etf_id": 6, "date": "2026-01-30", "open": 111.19999694824219, "high": 112.55000305175781, "low": 111.13500213623047, "close": 112.28500366210938, "volume": 58030, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451199, "etf_id": 6, "date": "2026-02-02", "open": 111.51499938964844, "high": 113.70500183105469, "low": 111.46499633789062, "close": 113.62000274658203, "volume": 59330, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451200, "etf_id": 6, "date": "2026-02-03", "open": 113.8550033569336, "high": 114.06999969482422, "low": 112.80000305175781, "close": 112.87999725341797, "volume": 39484, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451201, "etf_id": 6, "date": "2026-02-04", "open": 112.5999984741211, "high": 112.99500274658203, "low": 112.0999984741211, "close": 112.3499984741211, "volume": 86282, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451202, "etf_id": 6, "date": "2026-02-05", "open": 112.26000213623047, "high": 112.48999786376953, "low": 110.55500030517578, "close": 111.26499938964844, "volume": 71325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451203, "etf_id": 6, "date": "2026-02-06", "open": 110.58999633789062, "high": 112.26499938964844, "low": 110.58999633789062, "close": 112.26499938964844, "volume": 40478, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451204, "etf_id": 6, "date": "2026-02-09", "open": 112.50499725341797, "high": 112.62999725341797, "low": 111.44999694824219, "close": 112.5999984741211, "volume": 60416, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451205, "etf_id": 6, "date": "2026-02-10", "open": 112.40499877929688, "high": 112.87999725341797, "low": 112.19999694824219, "close": 112.58499908447266, "volume": 38211, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451206, "etf_id": 6, "date": "2026-02-11", "open": 112.23500061035156, "high": 113.31999969482422, "low": 111.875, "close": 112.43000030517578, "volume": 39096, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451207, "etf_id": 6, "date": "2026-02-12", "open": 112.80999755859375, "high": 112.8550033569336, "low": 111.13999938964844, "close": 111.30999755859375, "volume": 53515, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451208, "etf_id": 6, "date": "2026-02-13", "open": 110.80000305175781, "high": 111.30000305175781, "low": 110.16500091552734, "close": 111.05000305175781, "volume": 122794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451209, "etf_id": 6, "date": "2026-02-16", "open": 111.08000183105469, "high": 111.36499786376953, "low": 110.75, "close": 110.87999725341797, "volume": 80843, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451210, "etf_id": 6, "date": "2026-02-17", "open": 110.94999694824219, "high": 111.37000274658203, "low": 110.30999755859375, "close": 111.16500091552734, "volume": 61596, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451211, "etf_id": 6, "date": "2026-02-18", "open": 111.62999725341797, "high": 112.375, "low": 111.40499877929688, "close": 112.36499786376953, "volume": 45873, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451212, "etf_id": 6, "date": "2026-02-19", "open": 112.31999969482422, "high": 112.5250015258789, "low": 111.75499725341797, "close": 112.2300033569336, "volume": 64045, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451213, "etf_id": 6, "date": "2026-02-20", "open": 112.63500213623047, "high": 112.84500122070312, "low": 111.76000213623047, "close": 112.51000213623047, "volume": 77586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451214, "etf_id": 6, "date": "2026-02-23", "open": 111.86000061035156, "high": 112.74500274658203, "low": 111.2699966430664, "close": 111.54000091552734, "volume": 53917, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451215, "etf_id": 6, "date": "2026-02-24", "open": 111.84500122070312, "high": 112.47000122070312, "low": 111.375, "close": 112.15499877929688, "volume": 31961, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451216, "etf_id": 6, "date": "2026-02-25", "open": 112.4749984741211, "high": 113.20500183105469, "low": 112.43000030517578, "close": 113, "volume": 37027, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451217, "etf_id": 6, "date": "2026-02-26", "open": 113.11000061035156, "high": 113.41999816894531, "low": 112, "close": 112.62000274658203, "volume": 32362, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451218, "etf_id": 6, "date": "2026-02-27", "open": 112.32499694824219, "high": 112.52999877929688, "low": 111.28500366210938, "close": 111.90499877929688, "volume": 60201, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451219, "etf_id": 6, "date": "2026-03-02", "open": 111.25, "high": 113.20500183105469, "low": 111.0999984741211, "close": 112.94999694824219, "volume": 85368, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451220, "etf_id": 6, "date": "2026-03-03", "open": 112.46499633789062, "high": 112.75499725341797, "low": 111.68000030517578, "close": 112.49500274658203, "volume": 47950, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451221, "etf_id": 6, "date": "2026-03-04", "open": 112.6500015258789, "high": 113.69999694824219, "low": 112.55999755859375, "close": 113.57499694824219, "volume": 84769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451222, "etf_id": 6, "date": "2026-03-05", "open": 113.59500122070312, "high": 113.94999694824219, "low": 113.16000366210938, "close": 113.43499755859375, "volume": 58618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451223, "etf_id": 6, "date": "2026-03-06", "open": 0, "high": 0, "low": 0, "close": 0, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451224, "etf_id": 6, "date": "2026-03-09", "open": 110.6050033569336, "high": 111.69000244140625, "low": 110.44999694824219, "close": 111.58499908447266, "volume": 56992, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451225, "etf_id": 6, "date": "2026-03-10", "open": 112.4749984741211, "high": 112.82499694824219, "low": 111.9000015258789, "close": 112.7750015258789, "volume": 67863, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451226, "etf_id": 6, "date": "2026-03-11", "open": 112.52999877929688, "high": 113.01499938964844, "low": 112.2750015258789, "close": 112.6050033569336, "volume": 48310, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451227, "etf_id": 6, "date": "2026-03-12", "open": 112.45999908447266, "high": 112.55000305175781, "low": 111.75, "close": 112.04499816894531, "volume": 35047, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451228, "etf_id": 6, "date": "2026-03-13", "open": 111.73500061035156, "high": 112.87999725341797, "low": 111.68499755859375, "close": 112.01499938964844, "volume": 30019, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451229, "etf_id": 6, "date": "2026-03-16", "open": 112.29499816894531, "high": 112.58499908447266, "low": 111.86499786376953, "close": 112.13999938964844, "volume": 93053, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451230, "etf_id": 6, "date": "2026-03-17", "open": 111.86499786376953, "high": 112.69999694824219, "low": 111.54499816894531, "close": 112.2750015258789, "volume": 60621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451231, "etf_id": 6, "date": "2026-03-18", "open": 112.74500274658203, "high": 112.875, "low": 111.5, "close": 111.56999969482422, "volume": 20048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451232, "etf_id": 6, "date": "2026-03-19", "open": 111.11000061035156, "high": 111.30999755859375, "low": 109.91500091552734, "close": 109.94000244140625, "volume": 46656, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451233, "etf_id": 6, "date": "2026-03-20", "open": 110.11499786376953, "high": 110.20999908447266, "low": 109.0999984741211, "close": 109.0999984741211, "volume": 87703, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451234, "etf_id": 6, "date": "2026-03-23", "open": 107.875, "high": 111.41999816894531, "low": 107.7249984741211, "close": 109.40499877929688, "volume": 46733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451235, "etf_id": 6, "date": "2026-03-24", "open": 109.43000030517578, "high": 109.5999984741211, "low": 108.61499786376953, "close": 109.23500061035156, "volume": 61174, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451236, "etf_id": 6, "date": "2026-03-25", "open": 109.87999725341797, "high": 110.29000091552734, "low": 109.36499786376953, "close": 109.94999694824219, "volume": 50877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451237, "etf_id": 6, "date": "2026-03-26", "open": 109.55999755859375, "high": 109.66999816894531, "low": 108.87999725341797, "close": 108.9000015258789, "volume": 49415, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451238, "etf_id": 6, "date": "2026-03-27", "open": 108.6449966430664, "high": 108.6449966430664, "low": 107.05000305175781, "close": 107.16500091552734, "volume": 48219, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451239, "etf_id": 6, "date": "2026-03-30", "open": 106.88500213623047, "high": 107.81999969482422, "low": 106.81999969482422, "close": 107.66500091552734, "volume": 54953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451240, "etf_id": 6, "date": "2026-03-31", "open": 107.30500030517578, "high": 107.80000305175781, "low": 107.1449966430664, "close": 107.57499694824219, "volume": 60269, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451241, "etf_id": 6, "date": "2026-04-01", "open": 109.3499984741211, "high": 109.44000244140625, "low": 108.75, "close": 109.44000244140625, "volume": 86238, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451242, "etf_id": 6, "date": "2026-04-02", "open": 108.44999694824219, "high": 110.23999786376953, "low": 108.06500244140625, "close": 109.6449966430664, "volume": 30742, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451243, "etf_id": 6, "date": "2026-04-07", "open": 109.94000244140625, "high": 110.32499694824219, "low": 108.80000305175781, "close": 109.16500091552734, "volume": 45092, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451244, "etf_id": 6, "date": "2026-04-08", "open": 111.83999633789062, "high": 112.125, "low": 111.08000183105469, "close": 111.43000030517578, "volume": 66825, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451245, "etf_id": 6, "date": "2026-04-09", "open": 111.76000213623047, "high": 111.91999816894531, "low": 111.42500305175781, "close": 111.91999816894531, "volume": 23625, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451246, "etf_id": 6, "date": "2026-04-10", "open": 112.41000366210938, "high": 112.54000091552734, "low": 112.0999984741211, "close": 112.20999908447266, "volume": 27842, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451247, "etf_id": 6, "date": "2026-04-13", "open": 111.74500274658203, "high": 112.33499908447266, "low": 111.53500366210938, "close": 112.17500305175781, "volume": 39544, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451248, "etf_id": 6, "date": "2026-04-14", "open": 112.61000061035156, "high": 113.46499633789062, "low": 112.52999877929688, "close": 113.46499633789062, "volume": 49828, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451249, "etf_id": 6, "date": "2026-04-15", "open": 113.87999725341797, "high": 114.2249984741211, "low": 113.79499816894531, "close": 114.22000122070312, "volume": 62489, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451250, "etf_id": 6, "date": "2026-04-16", "open": 114.8949966430664, "high": 115.20500183105469, "low": 114.75, "close": 115.12999725341797, "volume": 38781, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451251, "etf_id": 6, "date": "2026-04-17", "open": 115.30000305175781, "high": 116.44999694824219, "low": 115.19999694824219, "close": 116.44999694824219, "volume": 39044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451252, "etf_id": 6, "date": "2026-04-20", "open": 116.15499877929688, "high": 116.54000091552734, "low": 115.9000015258789, "close": 116.09500122070312, "volume": 40126, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451253, "etf_id": 6, "date": "2026-04-21", "open": 116.54499816894531, "high": 117.03500366210938, "low": 116.18499755859375, "close": 116.26000213623047, "volume": 41239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451254, "etf_id": 6, "date": "2026-04-22", "open": 116.54499816894531, "high": 117.16999816894531, "low": 116.375, "close": 117.06500244140625, "volume": 22402, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451255, "etf_id": 6, "date": "2026-04-23", "open": 117.07499694824219, "high": 117.59500122070312, "low": 116.87000274658203, "close": 117.59500122070312, "volume": 39875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451256, "etf_id": 6, "date": "2026-04-24", "open": 117.48500061035156, "high": 117.70500183105469, "low": 117.0999984741211, "close": 117.55999755859375, "volume": 35088, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451257, "etf_id": 6, "date": "2026-04-27", "open": 117.53500366210938, "high": 117.63999938964844, "low": 117.30000305175781, "close": 117.48500061035156, "volume": 30328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451258, "etf_id": 6, "date": "2026-04-28", "open": 118.06500244140625, "high": 118.11000061035156, "low": 117.17500305175781, "close": 117.17500305175781, "volume": 36831, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451259, "etf_id": 6, "date": "2026-04-29", "open": 117.7699966430664, "high": 117.80500030517578, "low": 117.48999786376953, "close": 117.52999877929688, "volume": 40911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451260, "etf_id": 6, "date": "2026-04-30", "open": 117.66500091552734, "high": 118.37999725341797, "low": 117.44999694824219, "close": 117.73999786376953, "volume": 34572, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451261, "etf_id": 6, "date": "2026-05-04", "open": 118.93499755859375, "high": 119.22000122070312, "low": 118.41999816894531, "close": 118.5999984741211, "volume": 34827, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451262, "etf_id": 6, "date": "2026-05-05", "open": 119.0999984741211, "high": 119.50499725341797, "low": 119.0250015258789, "close": 119.41999816894531, "volume": 33832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451263, "etf_id": 6, "date": "2026-05-06", "open": 119.62999725341797, "high": 120.48999786376953, "low": 119.47000122070312, "close": 120.38500213623047, "volume": 61298, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451264, "etf_id": 6, "date": "2026-05-07", "open": 120.875, "high": 120.94999694824219, "low": 120.51499938964844, "close": 120.80999755859375, "volume": 44390, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451265, "etf_id": 6, "date": "2026-05-08", "open": 120.79499816894531, "high": 121.08000183105469, "low": 120.58999633789062, "close": 121.0250015258789, "volume": 21502, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451266, "etf_id": 6, "date": "2026-05-11", "open": 121.05999755859375, "high": 121.44999694824219, "low": 120.83000183105469, "close": 121.3949966430664, "volume": 39240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451267, "etf_id": 6, "date": "2026-05-12", "open": 121.15499877929688, "high": 121.42500305175781, "low": 120.69999694824219, "close": 120.7750015258789, "volume": 60799, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451268, "etf_id": 6, "date": "2026-05-13", "open": 121.91999816894531, "high": 122.34500122070312, "low": 121.48500061035156, "close": 122.05000305175781, "volume": 28732, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451269, "etf_id": 6, "date": "2026-05-14", "open": 122.77999877929688, "high": 124.0199966430664, "low": 122.73999786376953, "close": 123.94499969482422, "volume": 43785, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451270, "etf_id": 6, "date": "2026-05-15", "open": 123.56999969482422, "high": 123.62999725341797, "low": 122.76000213623047, "close": 123.33000183105469, "volume": 100334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451271, "etf_id": 6, "date": "2026-05-18", "open": 122.29499816894531, "high": 122.9749984741211, "low": 122.05500030517578, "close": 122.29499816894531, "volume": 35888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451272, "etf_id": 6, "date": "2026-05-19", "open": 122.50499725341797, "high": 122.82499694824219, "low": 121.94999694824219, "close": 122.08999633789062, "volume": 133550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451273, "etf_id": 6, "date": "2026-05-20", "open": 122.49500274658203, "high": 123.05000305175781, "low": 122.47000122070312, "close": 122.9800033569336, "volume": 39623, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451274, "etf_id": 6, "date": "2026-05-21", "open": 123.125, "high": 123.5, "low": 122.94000244140625, "close": 123.20999908447266, "volume": 34819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451275, "etf_id": 6, "date": "2026-05-22", "open": 124.08999633789062, "high": 124.61000061035156, "low": 123.91999816894531, "close": 124.61000061035156, "volume": 45714, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451276, "etf_id": 6, "date": "2026-05-25", "open": 124.95999908447266, "high": 125.07499694824219, "low": 124.83999633789062, "close": 124.91999816894531, "volume": 62186, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451277, "etf_id": 6, "date": "2026-05-26", "open": 124.69999694824219, "high": 125.03500366210938, "low": 124.4749984741211, "close": 124.76000213623047, "volume": 48265, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451278, "etf_id": 6, "date": "2026-05-27", "open": 124.66999816894531, "high": 125.11499786376953, "low": 124.4000015258789, "close": 124.54000091552734, "volume": 30762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451279, "etf_id": 6, "date": "2026-05-28", "open": 124.83499908447266, "high": 125.125, "low": 124.5, "close": 125.1050033569336, "volume": 33694, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451280, "etf_id": 6, "date": "2026-05-29", "open": 125.45999908447266, "high": 125.78500366210938, "low": 125.19999694824219, "close": 125.31999969482422, "volume": 39682, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451281, "etf_id": 6, "date": "2026-06-01", "open": 125.81500244140625, "high": 126.02999877929688, "low": 125.4800033569336, "close": 125.91500091552734, "volume": 50433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451282, "etf_id": 6, "date": "2026-06-02", "open": 125.7300033569336, "high": 126.25, "low": 125.46499633789062, "close": 126.23999786376953, "volume": 40166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451283, "etf_id": 6, "date": "2026-06-03", "open": 126.36499786376953, "high": 126.44000244140625, "low": 125.78500366210938, "close": 125.82499694824219, "volume": 78520, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451284, "etf_id": 6, "date": "2026-06-04", "open": 125.3949966430664, "high": 125.70500183105469, "low": 124.5999984741211, "close": 125.66999816894531, "volume": 43731, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451285, "etf_id": 6, "date": "2026-06-05", "open": 125.18499755859375, "high": 125.55500030517578, "low": 125, "close": 125.2249984741211, "volume": 46362, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451286, "etf_id": 6, "date": "2026-06-08", "open": 123.87999725341797, "high": 124.80000305175781, "low": 123.83999633789062, "close": 124.32499694824219, "volume": 65584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451287, "etf_id": 6, "date": "2026-06-09", "open": 124.27999877929688, "high": 124.71499633789062, "low": 122.25, "close": 122.41500091552734, "volume": 48991, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451288, "etf_id": 6, "date": "2026-06-10", "open": 122.91500091552734, "high": 123.4000015258789, "low": 122.0199966430664, "close": 122.2300033569336, "volume": 109234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451289, "etf_id": 6, "date": "2026-06-11", "open": 122.2249984741211, "high": 122.66999816894531, "low": 121.67500305175781, "close": 122.15499877929688, "volume": 77467, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451290, "etf_id": 6, "date": "2026-06-12", "open": 123.0250015258789, "high": 124.24500274658203, "low": 122.80999755859375, "close": 124.04000091552734, "volume": 100942, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451291, "etf_id": 6, "date": "2026-06-15", "open": 125.08000183105469, "high": 125.80500030517578, "low": 124.93000030517578, "close": 125.79499816894531, "volume": 76397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451292, "etf_id": 6, "date": "2026-06-16", "open": 125.81999969482422, "high": 125.92500305175781, "low": 125.31500244140625, "close": 125.44499969482422, "volume": 65514, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451293, "etf_id": 6, "date": "2026-06-17", "open": 125.3550033569336, "high": 125.41000366210938, "low": 124.87999725341797, "close": 125.13500213623047, "volume": 23767, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451294, "etf_id": 6, "date": "2026-06-18", "open": 125.51000213623047, "high": 126.36499786376953, "low": 125.44499969482422, "close": 125.80999755859375, "volume": 42432, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451295, "etf_id": 6, "date": "2026-06-19", "open": 126.05999755859375, "high": 126.2300033569336, "low": 125.72000122070312, "close": 126.16500091552734, "volume": 18892, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451296, "etf_id": 6, "date": "2026-06-22", "open": 126.29000091552734, "high": 127.1449966430664, "low": 125.80000305175781, "close": 126.13500213623047, "volume": 53444, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451297, "etf_id": 6, "date": "2026-06-23", "open": 124.67500305175781, "high": 125.81999969482422, "low": 124.4800033569336, "close": 125.16500091552734, "volume": 88552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451298, "etf_id": 6, "date": "2026-06-24", "open": 125.40499877929688, "high": 126.33499908447266, "low": 125.37000274658203, "close": 126.18499755859375, "volume": 61030, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451299, "etf_id": 6, "date": "2026-06-25", "open": 126.02999877929688, "high": 126.27999877929688, "low": 124.5, "close": 125.04499816894531, "volume": 61833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451300, "etf_id": 6, "date": "2026-06-26", "open": 124.48500061035156, "high": 124.86499786376953, "low": 123.38500213623047, "close": 124.86499786376953, "volume": 63387, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451301, "etf_id": 6, "date": "2026-06-29", "open": 124.83999633789062, "high": 125.66999816894531, "low": 124.4000015258789, "close": 125.11499786376953, "volume": 48209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451302, "etf_id": 6, "date": "2026-06-30", "open": 126.0999984741211, "high": 126.55000305175781, "low": 125.8550033569336, "close": 126.40499877929688, "volume": 33581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451303, "etf_id": 6, "date": "2026-07-01", "open": 126.42500305175781, "high": 127.45999908447266, "low": 126.19499969482422, "close": 127.40499877929688, "volume": 71066, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:34.507Z" }, { "id": 207451304, "etf_id": 7, "date": "2021-04-28", "open": 417.80999755859375, "high": 419.010009765625, "low": 416.8999938964844, "close": 388.84271240234375, "volume": 51238900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451305, "etf_id": 7, "date": "2021-04-29", "open": 420.32000732421875, "high": 420.7200012207031, "low": 416.44000244140625, "close": 391.3206787109375, "volume": 78544300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451306, "etf_id": 7, "date": "2021-04-30", "open": 417.6300048828125, "high": 418.5400085449219, "low": 416.3399963378906, "close": 388.7495422363281, "volume": 85527000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451307, "etf_id": 7, "date": "2021-05-03", "open": 419.42999267578125, "high": 419.8399963378906, "low": 417.6700134277344, "close": 389.5879821777344, "volume": 68128300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451308, "etf_id": 7, "date": "2021-05-04", "open": 416.07000732421875, "high": 416.6000061035156, "low": 411.6700134277344, "close": 387.1844787597656, "volume": 101591200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451309, "etf_id": 7, "date": "2021-05-05", "open": 417.3800048828125, "high": 417.6300048828125, "low": 415.1499938964844, "close": 387.30560302734375, "volume": 60162200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451310, "etf_id": 7, "date": "2021-05-06", "open": 415.8299865722656, "high": 419.2099914550781, "low": 413.67999267578125, "close": 390.39849853515625, "volume": 74321400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451311, "etf_id": 7, "date": "2021-05-07", "open": 419.8900146484375, "high": 422.82000732421875, "low": 419.1600036621094, "close": 393.23980712890625, "volume": 67733800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451312, "etf_id": 7, "date": "2021-05-10", "open": 422.5, "high": 422.739990234375, "low": 417.80999755859375, "close": 389.3458251953125, "volume": 81852400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451313, "etf_id": 7, "date": "2021-05-11", "open": 413.1000061035156, "high": 415.2699890136719, "low": 410.05999755859375, "close": 385.8710021972656, "volume": 116888000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451314, "etf_id": 7, "date": "2021-05-12", "open": 411.2300109863281, "high": 412.5899963378906, "low": 404, "close": 377.6730651855469, "volume": 134811000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451315, "etf_id": 7, "date": "2021-05-13", "open": 407.07000732421875, "high": 412.3500061035156, "low": 407.0199890136719, "close": 382.2098693847656, "volume": 106394000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451316, "etf_id": 7, "date": "2021-05-14", "open": 413.2099914550781, "high": 417.489990234375, "low": 413.17999267578125, "close": 388.0787658691406, "volume": 82201600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451317, "etf_id": 7, "date": "2021-05-17", "open": 415.3900146484375, "high": 416.3900146484375, "low": 413.3599853515625, "close": 387.09136962890625, "volume": 65129200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451318, "etf_id": 7, "date": "2021-05-18", "open": 415.79998779296875, "high": 416.05999755859375, "low": 411.7699890136719, "close": 383.7563171386719, "volume": 59810200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451319, "etf_id": 7, "date": "2021-05-19", "open": 406.9200134277344, "high": 411.04998779296875, "low": 405.3299865722656, "close": 382.7501220703125, "volume": 106467100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451320, "etf_id": 7, "date": "2021-05-20", "open": 411.79998779296875, "high": 416.6300048828125, "low": 411.6700134277344, "close": 386.86785888671875, "volume": 78022200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451321, "etf_id": 7, "date": "2021-05-21", "open": 416.8699951171875, "high": 418.20001220703125, "low": 414.45001220703125, "close": 386.5510559082031, "volume": 76578700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451322, "etf_id": 7, "date": "2021-05-24", "open": 417.3399963378906, "high": 420.32000732421875, "low": 417.0799865722656, "close": 390.49163818359375, "volume": 51376700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451323, "etf_id": 7, "date": "2021-05-25", "open": 420.3299865722656, "high": 420.7099914550781, "low": 417.6199951171875, "close": 389.6252746582031, "volume": 57451400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451324, "etf_id": 7, "date": "2021-05-26", "open": 418.8699951171875, "high": 419.6099853515625, "low": 417.760009765625, "close": 390.39849853515625, "volume": 43088600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451325, "etf_id": 7, "date": "2021-05-27", "open": 420.1700134277344, "high": 420.7200012207031, "low": 418.989990234375, "close": 390.6033935546875, "volume": 56707700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451326, "etf_id": 7, "date": "2021-05-28", "open": 420.9700012207031, "high": 421.25, "low": 419.7900085449219, "close": 391.3021240234375, "volume": 58520200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451327, "etf_id": 7, "date": "2021-06-01", "open": 422.57000732421875, "high": 422.7200012207031, "low": 419.20001220703125, "close": 390.9573974609375, "volume": 54216600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451328, "etf_id": 7, "date": "2021-06-02", "open": 420.3699951171875, "high": 421.2300109863281, "low": 419.2900085449219, "close": 391.57232666015625, "volume": 49097100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451329, "etf_id": 7, "date": "2021-06-03", "open": 417.8500061035156, "high": 419.989990234375, "low": 416.2799987792969, "close": 390.1190490722656, "volume": 58138800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451330, "etf_id": 7, "date": "2021-06-04", "open": 420.75, "high": 422.9200134277344, "low": 418.8399963378906, "close": 393.6869812011719, "volume": 55938800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451331, "etf_id": 7, "date": "2021-06-07", "open": 422.5899963378906, "high": 422.7799987792969, "low": 421.19000244140625, "close": 393.30499267578125, "volume": 51555000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451332, "etf_id": 7, "date": "2021-06-08", "open": 423.1099853515625, "high": 423.2099914550781, "low": 420.32000732421875, "close": 393.3888854980469, "volume": 47134300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451333, "etf_id": 7, "date": "2021-06-09", "open": 423.17999267578125, "high": 423.260009765625, "low": 421.4100036621094, "close": 392.8020324707031, "volume": 48436300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451334, "etf_id": 7, "date": "2021-06-10", "open": 422.9599914550781, "high": 424.6300048828125, "low": 421.54998779296875, "close": 394.6278381347656, "volume": 51020100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451335, "etf_id": 7, "date": "2021-06-11", "open": 424.20001220703125, "high": 424.42999267578125, "low": 422.82000732421875, "close": 395.2799987792969, "volume": 45570800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451336, "etf_id": 7, "date": "2021-06-14", "open": 424.42999267578125, "high": 425.3699951171875, "low": 423.1000061035156, "close": 396.1649475097656, "volume": 42358500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451337, "etf_id": 7, "date": "2021-06-15", "open": 425.4200134277344, "high": 425.4599914550781, "low": 423.5400085449219, "close": 395.43841552734375, "volume": 51508500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451338, "etf_id": 7, "date": "2021-06-16", "open": 424.6300048828125, "high": 424.8699951171875, "low": 419.9200134277344, "close": 393.2304992675781, "volume": 80386100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451339, "etf_id": 7, "date": "2021-06-17", "open": 421.6700134277344, "high": 423.0199890136719, "low": 419.32000732421875, "close": 393.1000671386719, "volume": 90949700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451340, "etf_id": 7, "date": "2021-06-18", "open": 417.0899963378906, "high": 417.8299865722656, "low": 414.70001220703125, "close": 387.7969665527344, "volume": 118676300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451341, "etf_id": 7, "date": "2021-06-21", "open": 416.79998779296875, "high": 421.05999755859375, "low": 415.92999267578125, "close": 393.3487243652344, "volume": 72822000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451342, "etf_id": 7, "date": "2021-06-22", "open": 420.8500061035156, "high": 424, "low": 420.0799865722656, "close": 395.45159912109375, "volume": 57700300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451343, "etf_id": 7, "date": "2021-06-23", "open": 423.19000244140625, "high": 424.04998779296875, "low": 422.510009765625, "close": 394.97491455078125, "volume": 49445400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451344, "etf_id": 7, "date": "2021-06-24", "open": 424.8900146484375, "high": 425.54998779296875, "low": 424.6199951171875, "close": 397.3115539550781, "volume": 45110300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451345, "etf_id": 7, "date": "2021-06-25", "open": 425.8999938964844, "high": 427.0899963378906, "low": 425.54998779296875, "close": 398.7228088378906, "volume": 58129500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451346, "etf_id": 7, "date": "2021-06-28", "open": 427.1700134277344, "high": 427.6499938964844, "low": 425.8900146484375, "close": 399.526611328125, "volume": 53159600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451347, "etf_id": 7, "date": "2021-06-29", "open": 427.8800048828125, "high": 428.55999755859375, "low": 427.1300048828125, "close": 399.7415466308594, "volume": 35970500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451348, "etf_id": 7, "date": "2021-06-30", "open": 427.2099914550781, "high": 428.7799987792969, "low": 427.17999267578125, "close": 400.07806396484375, "volume": 64827900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451349, "etf_id": 7, "date": "2021-07-01", "open": 428.8699951171875, "high": 430.6000061035156, "low": 428.79998779296875, "close": 402.2931213378906, "volume": 53441000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451350, "etf_id": 7, "date": "2021-07-02", "open": 431.6700134277344, "high": 434.1000061035156, "low": 430.5199890136719, "close": 405.3680419921875, "volume": 57697700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451351, "etf_id": 7, "date": "2021-07-06", "open": 433.7799987792969, "high": 434.010009765625, "low": 430.010009765625, "close": 404.629638671875, "volume": 68710400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451352, "etf_id": 7, "date": "2021-07-07", "open": 433.6600036621094, "high": 434.760009765625, "low": 431.510009765625, "close": 406.05963134765625, "volume": 63549500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451353, "etf_id": 7, "date": "2021-07-08", "open": 428.7799987792969, "high": 431.7300109863281, "low": 427.5199890136719, "close": 402.7510986328125, "volume": 97595200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451354, "etf_id": 7, "date": "2021-07-09", "open": 432.5299987792969, "high": 435.8399963378906, "low": 430.7099914550781, "close": 407.05035400390625, "volume": 76238600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451355, "etf_id": 7, "date": "2021-07-12", "open": 435.42999267578125, "high": 437.3500061035156, "low": 434.9700012207031, "close": 408.5083312988281, "volume": 52889600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451356, "etf_id": 7, "date": "2021-07-13", "open": 436.239990234375, "high": 437.8399963378906, "low": 435.30999755859375, "close": 407.1158447265625, "volume": 52911300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451357, "etf_id": 7, "date": "2021-07-14", "open": 437.3999938964844, "high": 437.9200134277344, "low": 434.9100036621094, "close": 407.7232971191406, "volume": 64130400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451358, "etf_id": 7, "date": "2021-07-15", "open": 434.80999755859375, "high": 435.5299987792969, "low": 432.7200012207031, "close": 406.3306884765625, "volume": 55126400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451359, "etf_id": 7, "date": "2021-07-16", "open": 436.010009765625, "high": 436.05999755859375, "low": 430.9200134277344, "close": 403.14361572265625, "volume": 75874700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451360, "etf_id": 7, "date": "2021-07-19", "open": 426.19000244140625, "high": 431.4100036621094, "low": 421.9700012207031, "close": 397.1899719238281, "volume": 147987000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451361, "etf_id": 7, "date": "2021-07-20", "open": 425.67999267578125, "high": 432.4200134277344, "low": 424.8299865722656, "close": 402.8819885253906, "volume": 99608200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451362, "etf_id": 7, "date": "2021-07-21", "open": 432.3399963378906, "high": 434.70001220703125, "low": 431.010009765625, "close": 406.1437683105469, "volume": 64724400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451363, "etf_id": 7, "date": "2021-07-22", "open": 434.739990234375, "high": 435.7200012207031, "low": 433.69000244140625, "close": 406.9942932128906, "volume": 47878500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451364, "etf_id": 7, "date": "2021-07-23", "open": 437.5199890136719, "high": 440.29998779296875, "low": 436.7900085449219, "close": 411.1814270019531, "volume": 63766600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451365, "etf_id": 7, "date": "2021-07-26", "open": 439.30999755859375, "high": 441.0299987792969, "low": 439.260009765625, "close": 412.19085693359375, "volume": 43719200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451366, "etf_id": 7, "date": "2021-07-27", "open": 439.9100036621094, "high": 439.94000244140625, "low": 435.989990234375, "close": 410.312255859375, "volume": 67397100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451367, "etf_id": 7, "date": "2021-07-28", "open": 439.67999267578125, "high": 440.29998779296875, "low": 437.30999755859375, "close": 410.1438903808594, "volume": 52472400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451368, "etf_id": 7, "date": "2021-07-29", "open": 439.82000732421875, "high": 441.79998779296875, "low": 439.80999755859375, "close": 411.8450927734375, "volume": 47435300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451369, "etf_id": 7, "date": "2021-07-30", "open": 437.9100036621094, "high": 440.05999755859375, "low": 437.7699890136719, "close": 409.8449401855469, "volume": 68951200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451370, "etf_id": 7, "date": "2021-08-02", "open": 440.3399963378906, "high": 440.92999267578125, "low": 437.2099914550781, "close": 408.9850158691406, "volume": 58783300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451371, "etf_id": 7, "date": "2021-08-03", "open": 438.44000244140625, "high": 441.2799987792969, "low": 436.1000061035156, "close": 412.3122863769531, "volume": 58053900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451372, "etf_id": 7, "date": "2021-08-04", "open": 439.7799987792969, "high": 441.1199951171875, "low": 438.7300109863281, "close": 410.2841491699219, "volume": 46732200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451373, "etf_id": 7, "date": "2021-08-05", "open": 440.2200012207031, "high": 441.8500061035156, "low": 439.8800048828125, "close": 412.8824462890625, "volume": 38969700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451374, "etf_id": 7, "date": "2021-08-06", "open": 442.1000061035156, "high": 442.94000244140625, "low": 441.79998779296875, "close": 413.56475830078125, "volume": 46930000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451375, "etf_id": 7, "date": "2021-08-09", "open": 442.4599914550781, "high": 442.79998779296875, "low": 441.30999755859375, "close": 413.2282409667969, "volume": 41222600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451376, "etf_id": 7, "date": "2021-08-10", "open": 442.6099853515625, "high": 443.44000244140625, "low": 441.8800048828125, "close": 413.7423095703125, "volume": 43339300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451377, "etf_id": 7, "date": "2021-08-11", "open": 443.82000732421875, "high": 443.8800048828125, "low": 442.6199951171875, "close": 414.77044677734375, "volume": 44034300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451378, "etf_id": 7, "date": "2021-08-12", "open": 443.6199951171875, "high": 445.260009765625, "low": 442.6600036621094, "close": 416.0135498046875, "volume": 38909400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451379, "etf_id": 7, "date": "2021-08-13", "open": 445.5899963378906, "high": 445.94000244140625, "low": 445.07000732421875, "close": 416.7705383300781, "volume": 39470300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451380, "etf_id": 7, "date": "2021-08-16", "open": 444.5299987792969, "high": 447.1099853515625, "low": 442.8699951171875, "close": 417.751953125, "volume": 73740000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451381, "etf_id": 7, "date": "2021-08-17", "open": 444.239990234375, "high": 444.9599914550781, "low": 440.8500061035156, "close": 415.01336669921875, "volume": 92673900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451382, "etf_id": 7, "date": "2021-08-18", "open": 442.9599914550781, "high": 444.6300048828125, "low": 438.9200134277344, "close": 410.47113037109375, "volume": 89351900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451383, "etf_id": 7, "date": "2021-08-19", "open": 436.2699890136719, "high": 441.1400146484375, "low": 436.1199951171875, "close": 411.10662841796875, "volume": 92812200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451384, "etf_id": 7, "date": "2021-08-20", "open": 440.2300109863281, "high": 443.7099914550781, "low": 439.7099914550781, "close": 414.3778991699219, "volume": 72008700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451385, "etf_id": 7, "date": "2021-08-23", "open": 445.1600036621094, "high": 448.2300109863281, "low": 443.44000244140625, "close": 418.02294921875, "volume": 54973000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451386, "etf_id": 7, "date": "2021-08-24", "open": 447.9700012207031, "high": 448.5400085449219, "low": 447.4200134277344, "close": 418.6865539550781, "volume": 38744700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451387, "etf_id": 7, "date": "2021-08-25", "open": 448.1700134277344, "high": 449.4599914550781, "low": 447.7699890136719, "close": 419.5650939941406, "volume": 40529700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451388, "etf_id": 7, "date": "2021-08-26", "open": 448.6099853515625, "high": 448.8599853515625, "low": 446.1600036621094, "close": 417.0882873535156, "volume": 57829600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451389, "etf_id": 7, "date": "2021-08-27", "open": 447.1199951171875, "high": 450.6499938964844, "low": 447.05999755859375, "close": 420.81744384765625, "volume": 77235100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451390, "etf_id": 7, "date": "2021-08-30", "open": 450.9700012207031, "high": 453.07000732421875, "low": 450.7099914550781, "close": 422.6680908203125, "volume": 48357400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451391, "etf_id": 7, "date": "2021-08-31", "open": 452.1300048828125, "high": 452.489990234375, "low": 450.9200134277344, "close": 422.0418701171875, "volume": 59300200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451392, "etf_id": 7, "date": "2021-09-01", "open": 452.55999755859375, "high": 453.1099853515625, "low": 451.54998779296875, "close": 422.2661437988281, "volume": 48721400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451393, "etf_id": 7, "date": "2021-09-02", "open": 453.32000732421875, "high": 454.04998779296875, "low": 451.9100036621094, "close": 423.5653381347656, "volume": 42501000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451394, "etf_id": 7, "date": "2021-09-03", "open": 451.9800109863281, "high": 453.6300048828125, "low": 451.54998779296875, "close": 423.46246337890625, "volume": 47170500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451395, "etf_id": 7, "date": "2021-09-07", "open": 452.7099914550781, "high": 452.80999755859375, "low": 450.739990234375, "close": 421.9483947753906, "volume": 51671500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451396, "etf_id": 7, "date": "2021-09-08", "open": 450.8900146484375, "high": 451.6700134277344, "low": 448.8599853515625, "close": 421.43438720703125, "volume": 56181900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451397, "etf_id": 7, "date": "2021-09-09", "open": 450.70001220703125, "high": 452.57000732421875, "low": 448.7200012207031, "close": 419.63055419921875, "volume": 57970400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451398, "etf_id": 7, "date": "2021-09-10", "open": 451.0400085449219, "high": 451.489990234375, "low": 445.30999755859375, "close": 416.32183837890625, "volume": 89948200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451399, "etf_id": 7, "date": "2021-09-13", "open": 448.6400146484375, "high": 448.9200134277344, "low": 444.1099853515625, "close": 417.3873596191406, "volume": 83738600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451400, "etf_id": 7, "date": "2021-09-14", "open": 448.1199951171875, "high": 448.3399963378906, "low": 443.2200012207031, "close": 415.13494873046875, "volume": 78197100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451401, "etf_id": 7, "date": "2021-09-15", "open": 444.6199951171875, "high": 448.4100036621094, "low": 443.44000244140625, "close": 418.6024169921875, "volume": 78792200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451402, "etf_id": 7, "date": "2021-09-16", "open": 447.32000732421875, "high": 448.3599853515625, "low": 444.0199890136719, "close": 417.9388732910156, "volume": 77786700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451403, "etf_id": 7, "date": "2021-09-17", "open": 444.9200134277344, "high": 445.3699951171875, "low": 441.0199890136719, "close": 413.86761474609375, "volume": 118425000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451404, "etf_id": 7, "date": "2021-09-20", "open": 434.8800048828125, "high": 436.55999755859375, "low": 428.8599853515625, "close": 406.966796875, "volume": 166445500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451405, "etf_id": 7, "date": "2021-09-21", "open": 436.5299987792969, "high": 437.9100036621094, "low": 433.07000732421875, "close": 406.58233642578125, "volume": 92526100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451406, "etf_id": 7, "date": "2021-09-22", "open": 436.04998779296875, "high": 440.0299987792969, "low": 433.75, "close": 410.5484619140625, "volume": 102350100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451407, "etf_id": 7, "date": "2021-09-23", "open": 439.8500061035156, "high": 444.8900146484375, "low": 439.6000061035156, "close": 415.53662109375, "volume": 76396000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451408, "etf_id": 7, "date": "2021-09-24", "open": 441.44000244140625, "high": 444.6700134277344, "low": 441.2099914550781, "close": 416.2210693359375, "volume": 62094800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451409, "etf_id": 7, "date": "2021-09-27", "open": 442.80999755859375, "high": 444.04998779296875, "low": 441.8999938964844, "close": 415.0303039550781, "volume": 61371100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451410, "etf_id": 7, "date": "2021-09-28", "open": 439.69000244140625, "high": 440.0400085449219, "low": 432.94000244140625, "close": 406.6667785644531, "volume": 130436300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451411, "etf_id": 7, "date": "2021-09-29", "open": 435.19000244140625, "high": 437.0400085449219, "low": 433.8500061035156, "close": 407.3511962890625, "volume": 82329200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451412, "etf_id": 7, "date": "2021-09-30", "open": 436.0199890136719, "high": 436.7699890136719, "low": 428.7799987792969, "close": 402.3724060058594, "volume": 140506000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451413, "etf_id": 7, "date": "2021-10-01", "open": 430.9800109863281, "high": 436.0299987792969, "low": 427.2300109863281, "close": 407.15423583984375, "volume": 129240100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451414, "etf_id": 7, "date": "2021-10-04", "open": 433, "high": 433.9599914550781, "low": 426.3599853515625, "close": 401.90362548828125, "volume": 128570000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451415, "etf_id": 7, "date": "2021-10-05", "open": 430.239990234375, "high": 435.489990234375, "low": 429.3900146484375, "close": 406.0853576660156, "volume": 90682500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451416, "etf_id": 7, "date": "2021-10-06", "open": 429.2699890136719, "high": 435.1199951171875, "low": 427.5400085449219, "close": 407.7730712890625, "volume": 113032200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451417, "etf_id": 7, "date": "2021-10-07", "open": 438.3900146484375, "high": 441.67999267578125, "low": 438.20001220703125, "close": 411.298583984375, "volume": 72437500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451418, "etf_id": 7, "date": "2021-10-08", "open": 439.4800109863281, "high": 439.8900146484375, "low": 437.19000244140625, "close": 410.5484619140625, "volume": 74557400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451419, "etf_id": 7, "date": "2021-10-11", "open": 437.1600036621094, "high": 440.260009765625, "low": 434.6199951171875, "close": 407.576171875, "volume": 65233300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451420, "etf_id": 7, "date": "2021-10-12", "open": 435.6700134277344, "high": 436.1000061035156, "low": 432.7799987792969, "close": 406.57293701171875, "volume": 71181200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451421, "etf_id": 7, "date": "2021-10-13", "open": 434.7099914550781, "high": 436.04998779296875, "low": 431.5400085449219, "close": 408.03558349609375, "volume": 72974000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451422, "etf_id": 7, "date": "2021-10-14", "open": 439.0799865722656, "high": 442.6600036621094, "low": 438.5799865722656, "close": 414.8990478515625, "volume": 70236800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451423, "etf_id": 7, "date": "2021-10-15", "open": 444.75, "high": 446.260009765625, "low": 444.0899963378906, "close": 418.0588684082031, "volume": 66260200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451424, "etf_id": 7, "date": "2021-10-18", "open": 443.9700012207031, "high": 447.54998779296875, "low": 443.2699890136719, "close": 419.29644775390625, "volume": 62213200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451425, "etf_id": 7, "date": "2021-10-19", "open": 448.9200134277344, "high": 450.7099914550781, "low": 448.2699890136719, "close": 422.5313415527344, "volume": 46996800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451426, "etf_id": 7, "date": "2021-10-20", "open": 451.1300048828125, "high": 452.7300109863281, "low": 451.010009765625, "close": 424.1908874511719, "volume": 49571600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451427, "etf_id": 7, "date": "2021-10-21", "open": 451.7699890136719, "high": 453.8299865722656, "low": 451.30999755859375, "close": 425.29736328125, "volume": 41305400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451428, "etf_id": 7, "date": "2021-10-22", "open": 453.1300048828125, "high": 454.6700134277344, "low": 451.04998779296875, "close": 424.85662841796875, "volume": 58845100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451429, "etf_id": 7, "date": "2021-10-25", "open": 454.2799987792969, "high": 455.8999938964844, "low": 452.3900146484375, "close": 427.13507080078125, "volume": 45214500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451430, "etf_id": 7, "date": "2021-10-26", "open": 457.20001220703125, "high": 458.489990234375, "low": 455.55999755859375, "close": 427.51947021484375, "volume": 56075100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451431, "etf_id": 7, "date": "2021-10-27", "open": 456.45001220703125, "high": 457.1600036621094, "low": 453.8599853515625, "close": 425.6254577636719, "volume": 72438000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451432, "etf_id": 7, "date": "2021-10-28", "open": 455.4599914550781, "high": 458.3999938964844, "low": 455.45001220703125, "close": 429.73236083984375, "volume": 51437900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451433, "etf_id": 7, "date": "2021-10-29", "open": 455.8699951171875, "high": 459.55999755859375, "low": 455.55999755859375, "close": 430.6042785644531, "volume": 70162400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451434, "etf_id": 7, "date": "2021-11-01", "open": 460.29998779296875, "high": 460.70001220703125, "low": 458.20001220703125, "close": 431.34503173828125, "volume": 48433600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451435, "etf_id": 7, "date": "2021-11-02", "open": 460.2200012207031, "high": 462.2300109863281, "low": 460.0799865722656, "close": 433.0888977050781, "volume": 48908400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451436, "etf_id": 7, "date": "2021-11-03", "open": 461.29998779296875, "high": 465.1499938964844, "low": 460.8299865722656, "close": 435.7330322265625, "volume": 52509800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451437, "etf_id": 7, "date": "2021-11-04", "open": 465.3599853515625, "high": 467, "low": 464.989990234375, "close": 437.7864990234375, "volume": 52847100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451438, "etf_id": 7, "date": "2021-11-05", "open": 469.2799987792969, "high": 470.6499938964844, "low": 466.9200134277344, "close": 439.305419921875, "volume": 66390600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451439, "etf_id": 7, "date": "2021-11-08", "open": 469.70001220703125, "high": 470.2300109863281, "low": 468.20001220703125, "close": 439.6805114746094, "volume": 50405200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451440, "etf_id": 7, "date": "2021-11-09", "open": 469.32000732421875, "high": 469.57000732421875, "low": 465.8800048828125, "close": 438.2271423339844, "volume": 51149100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451441, "etf_id": 7, "date": "2021-11-10", "open": 465.5799865722656, "high": 467.3800048828125, "low": 462.0400085449219, "close": 434.7016906738281, "volume": 69429700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451442, "etf_id": 7, "date": "2021-11-11", "open": 465.2099914550781, "high": 465.2900085449219, "low": 463.75, "close": 434.8423767089844, "volume": 34848500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451443, "etf_id": 7, "date": "2021-11-12", "open": 465.1199951171875, "high": 467.8599853515625, "low": 464.1099853515625, "close": 438.1239929199219, "volume": 53466700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451444, "etf_id": 7, "date": "2021-11-15", "open": 468.6400146484375, "high": 468.80999755859375, "low": 466.2300109863281, "close": 438.2740783691406, "volume": 46980500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451445, "etf_id": 7, "date": "2021-11-16", "open": 467.1499938964844, "high": 470.489990234375, "low": 467.07000732421875, "close": 440.00860595703125, "volume": 48857500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451446, "etf_id": 7, "date": "2021-11-17", "open": 469, "high": 469.19000244140625, "low": 467.4800109863281, "close": 438.93975830078125, "volume": 47858300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451447, "etf_id": 7, "date": "2021-11-18", "open": 469.239990234375, "high": 470.010009765625, "low": 466.3399963378906, "close": 440.4305725097656, "volume": 50625600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451448, "etf_id": 7, "date": "2021-11-19", "open": 469.6099853515625, "high": 470.94000244140625, "low": 468.5, "close": 439.6429748535156, "volume": 57315600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451449, "etf_id": 7, "date": "2021-11-22", "open": 470.8900146484375, "high": 473.5400085449219, "low": 467.3500061035156, "close": 438.40533447265625, "volume": 72762000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451450, "etf_id": 7, "date": "2021-11-23", "open": 467.2200012207031, "high": 469.1000061035156, "low": 464.45001220703125, "close": 438.9866943359375, "volume": 73206500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451451, "etf_id": 7, "date": "2021-11-24", "open": 466.05999755859375, "high": 469.57000732421875, "low": 465.19000244140625, "close": 440.1586608886719, "volume": 61858800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451452, "etf_id": 7, "date": "2021-11-26", "open": 462.3399963378906, "high": 463.8999938964844, "low": 457.7699890136719, "close": 430.34173583984375, "volume": 112669600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451453, "etf_id": 7, "date": "2021-11-29", "open": 464.07000732421875, "high": 466.55999755859375, "low": 461.7300109863281, "close": 435.62060546875, "volume": 86268800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451454, "etf_id": 7, "date": "2021-11-30", "open": 462, "high": 464.0299987792969, "low": 455.29998779296875, "close": 427.1444091796875, "volume": 148559600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451455, "etf_id": 7, "date": "2021-12-01", "open": 461.6400146484375, "high": 464.6700134277344, "low": 450.2900085449219, "close": 422.4001159667969, "volume": 131939200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451456, "etf_id": 7, "date": "2021-12-02", "open": 450.7300109863281, "high": 459.07000732421875, "low": 450.30999755859375, "close": 428.8696594238281, "volume": 127637800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451457, "etf_id": 7, "date": "2021-12-03", "open": 459.1700134277344, "high": 460.29998779296875, "low": 448.9200134277344, "close": 425.137939453125, "volume": 137331600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451458, "etf_id": 7, "date": "2021-12-06", "open": 456.1300048828125, "high": 460.7900085449219, "low": 453.55999755859375, "close": 430.17303466796875, "volume": 98977500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451459, "etf_id": 7, "date": "2021-12-07", "open": 464.4100036621094, "high": 468.8800048828125, "low": 458.6499938964844, "close": 439.0710144042969, "volume": 95484700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451460, "etf_id": 7, "date": "2021-12-08", "open": 468.70001220703125, "high": 470, "low": 466.8299865722656, "close": 440.2336730957031, "volume": 72238800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451461, "etf_id": 7, "date": "2021-12-09", "open": 468.1499938964844, "high": 469.6300048828125, "low": 466.1400146484375, "close": 437.26141357421875, "volume": 61272600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451462, "etf_id": 7, "date": "2021-12-10", "open": 469.2300109863281, "high": 470.8999938964844, "low": 466.510009765625, "close": 441.3775634765625, "volume": 77159800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451463, "etf_id": 7, "date": "2021-12-13", "open": 470.19000244140625, "high": 470.55999755859375, "low": 466.2699890136719, "close": 437.4676513671875, "volume": 87724700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451464, "etf_id": 7, "date": "2021-12-14", "open": 463.0899963378906, "high": 465.739990234375, "low": 460.25, "close": 434.45782470703125, "volume": 97264100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451465, "etf_id": 7, "date": "2021-12-15", "open": 463.4200134277344, "high": 470.8599853515625, "low": 460.739990234375, "close": 441.2463684082031, "volume": 116899300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451466, "etf_id": 7, "date": "2021-12-16", "open": 472.57000732421875, "high": 472.8699951171875, "low": 464.79998779296875, "close": 437.3551330566406, "volume": 116568600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451467, "etf_id": 7, "date": "2021-12-17", "open": 461.54998779296875, "high": 464.739990234375, "low": 458.05999755859375, "close": 432.70050048828125, "volume": 135511600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451468, "etf_id": 7, "date": "2021-12-20", "open": 454.4800109863281, "high": 455.3999938964844, "low": 451.1400146484375, "close": 428.099365234375, "volume": 107134800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451469, "etf_id": 7, "date": "2021-12-21", "open": 458.6099853515625, "high": 463.2099914550781, "low": 456.30999755859375, "close": 435.7020263671875, "volume": 69806300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451470, "etf_id": 7, "date": "2021-12-22", "open": 462.7900085449219, "high": 467.80999755859375, "low": 462.5799865722656, "close": 440.0585021972656, "volume": 58890200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451471, "etf_id": 7, "date": "2021-12-23", "open": 468.75, "high": 472.19000244140625, "low": 468.6400146484375, "close": 442.79656982421875, "volume": 56439700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451472, "etf_id": 7, "date": "2021-12-27", "open": 472.05999755859375, "high": 477.30999755859375, "low": 472.010009765625, "close": 449.0630187988281, "volume": 56808600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451473, "etf_id": 7, "date": "2021-12-28", "open": 477.7200012207031, "high": 478.80999755859375, "low": 476.05999755859375, "close": 448.696044921875, "volume": 47274600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451474, "etf_id": 7, "date": "2021-12-29", "open": 476.9800109863281, "high": 478.55999755859375, "low": 475.9200134277344, "close": 449.27008056640625, "volume": 54503000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451475, "etf_id": 7, "date": "2021-12-30", "open": 477.92999267578125, "high": 479, "low": 475.6700134277344, "close": 448.02801513671875, "volume": 55329000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451476, "etf_id": 7, "date": "2021-12-31", "open": 475.6400146484375, "high": 476.8599853515625, "low": 474.6700134277344, "close": 446.89886474609375, "volume": 65237400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451477, "etf_id": 7, "date": "2022-01-03", "open": 476.29998779296875, "high": 477.8500061035156, "low": 473.8500061035156, "close": 449.4865417480469, "volume": 72668200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451478, "etf_id": 7, "date": "2022-01-04", "open": 479.2200012207031, "high": 479.9800109863281, "low": 475.5799865722656, "close": 449.33587646484375, "volume": 71178700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451479, "etf_id": 7, "date": "2022-01-05", "open": 477.1600036621094, "high": 477.9800109863281, "low": 468.2799987792969, "close": 440.7076416015625, "volume": 104538900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451480, "etf_id": 7, "date": "2022-01-06", "open": 467.8900146484375, "high": 470.82000732421875, "low": 465.42999267578125, "close": 440.293701171875, "volume": 86858900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451481, "etf_id": 7, "date": "2022-01-07", "open": 467.95001220703125, "high": 469.20001220703125, "low": 464.6499938964844, "close": 438.5530090332031, "volume": 85111600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451482, "etf_id": 7, "date": "2022-01-10", "open": 462.70001220703125, "high": 465.739990234375, "low": 456.6000061035156, "close": 438.0071716308594, "volume": 119362000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451483, "etf_id": 7, "date": "2022-01-11", "open": 465.2300109863281, "high": 469.8500061035156, "low": 462.04998779296875, "close": 441.99676513671875, "volume": 74303100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451484, "etf_id": 7, "date": "2022-01-12", "open": 471.5899963378906, "high": 473.20001220703125, "low": 468.94000244140625, "close": 443.19171142578125, "volume": 67605400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451485, "etf_id": 7, "date": "2022-01-13", "open": 472.19000244140625, "high": 472.8800048828125, "low": 463.44000244140625, "close": 437.085205078125, "volume": 91173100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451486, "etf_id": 7, "date": "2022-01-14", "open": 461.19000244140625, "high": 465.0899963378906, "low": 459.8999938964844, "close": 437.2639465332031, "volume": 95890900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451487, "etf_id": 7, "date": "2022-01-18", "open": 459.739990234375, "high": 459.9599914550781, "low": 455.30999755859375, "close": 429.52020263671875, "volume": 109709100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451488, "etf_id": 7, "date": "2022-01-19", "open": 458.1300048828125, "high": 459.6099853515625, "low": 451.4599914550781, "close": 425.0601806640625, "volume": 109357600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451489, "etf_id": 7, "date": "2022-01-20", "open": 453.75, "high": 458.739990234375, "low": 444.5, "close": 420.3556213378906, "volume": 122379700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451490, "etf_id": 7, "date": "2022-01-21", "open": 445.55999755859375, "high": 448.05999755859375, "low": 437.95001220703125, "close": 412.1037292480469, "volume": 202271200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451491, "etf_id": 7, "date": "2022-01-24", "open": 432.0299987792969, "high": 440.3800048828125, "low": 420.760009765625, "close": 413.85382080078125, "volume": 251783900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451492, "etf_id": 7, "date": "2022-01-25", "open": 433.05999755859375, "high": 439.7200012207031, "low": 427.1499938964844, "close": 408.8011169433594, "volume": 167997300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451493, "etf_id": 7, "date": "2022-01-26", "open": 440.7200012207031, "high": 444.0400085449219, "low": 428.8599853515625, "close": 407.7755432128906, "volume": 186391100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451494, "etf_id": 7, "date": "2022-01-27", "open": 438.260009765625, "high": 441.5899963378906, "low": 429.45001220703125, "close": 405.7618713378906, "volume": 149878300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.336Z" }, { "id": 207451495, "etf_id": 7, "date": "2022-01-28", "open": 432.67999267578125, "high": 442, "low": 427.82000732421875, "close": 415.8392028808594, "volume": 164457400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451496, "etf_id": 7, "date": "2022-01-31", "open": 441.239990234375, "high": 450.2799987792969, "low": 439.80999755859375, "close": 423.3289489746094, "volume": 152251400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451497, "etf_id": 7, "date": "2022-02-01", "open": 450.67999267578125, "high": 453.6300048828125, "low": 446.94000244140625, "close": 426.1893005371094, "volume": 123155400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451498, "etf_id": 7, "date": "2022-02-02", "open": 455.5, "high": 458.1199951171875, "low": 453.04998779296875, "close": 430.3293151855469, "volume": 117361000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451499, "etf_id": 7, "date": "2022-02-03", "open": 450.95001220703125, "high": 452.9700012207031, "low": 445.7099914550781, "close": 420.21441650390625, "volume": 118024400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451500, "etf_id": 7, "date": "2022-02-04", "open": 446.3500061035156, "high": 452.7799987792969, "low": 443.8299865722656, "close": 422.1904296875, "volume": 118454400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451501, "etf_id": 7, "date": "2022-02-07", "open": 449.510009765625, "high": 450.989990234375, "low": 445.8500061035156, "close": 420.83544921875, "volume": 84472900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451502, "etf_id": 7, "date": "2022-02-08", "open": 446.7300109863281, "high": 451.9200134277344, "low": 445.2200012207031, "close": 424.2980651855469, "volume": 81012000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451503, "etf_id": 7, "date": "2022-02-09", "open": 455.2200012207031, "high": 457.8800048828125, "low": 455.010009765625, "close": 430.5080871582031, "volume": 92589900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451504, "etf_id": 7, "date": "2022-02-10", "open": 451.3399963378906, "high": 457.7099914550781, "low": 447.20001220703125, "close": 422.77374267578125, "volume": 140103700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451505, "etf_id": 7, "date": "2022-02-11", "open": 449.4100036621094, "high": 451.6099853515625, "low": 438.94000244140625, "close": 414.4372253417969, "volume": 153214600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451506, "etf_id": 7, "date": "2022-02-14", "open": 439.9200134277344, "high": 441.6000061035156, "low": 435.3399963378906, "close": 413.0822448730469, "volume": 123006300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451507, "etf_id": 7, "date": "2022-02-15", "open": 443.7300109863281, "high": 446.2799987792969, "low": 443.17999267578125, "close": 419.7440185546875, "volume": 88482700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451508, "etf_id": 7, "date": "2022-02-16", "open": 443.92999267578125, "high": 448.05999755859375, "low": 441.94000244140625, "close": 420.21441650390625, "volume": 84863600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451509, "etf_id": 7, "date": "2022-02-17", "open": 443.2200012207031, "high": 446.57000732421875, "low": 436.4200134277344, "close": 411.23809814453125, "volume": 102259100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451510, "etf_id": 7, "date": "2022-02-18", "open": 437.3299865722656, "high": 438.6600036621094, "low": 431.82000732421875, "close": 408.57537841796875, "volume": 132642900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451511, "etf_id": 7, "date": "2022-02-22", "open": 431.8900146484375, "high": 435.5, "low": 425.8599853515625, "close": 404.19061279296875, "volume": 124391800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451512, "etf_id": 7, "date": "2022-02-23", "open": 432.6600036621094, "high": 433.260009765625, "low": 421.3500061035156, "close": 397.0208435058594, "volume": 132578000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451513, "etf_id": 7, "date": "2022-02-24", "open": 411.0199890136719, "high": 428.760009765625, "low": 410.6400146484375, "close": 402.9956359863281, "volume": 213942900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451514, "etf_id": 7, "date": "2022-02-25", "open": 429.6099853515625, "high": 437.8399963378906, "low": 427.8599853515625, "close": 411.8873596191406, "volume": 121804500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451515, "etf_id": 7, "date": "2022-02-28", "open": 432.0299987792969, "high": 438.20001220703125, "low": 430.70001220703125, "close": 410.83349609375, "volume": 145615000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451516, "etf_id": 7, "date": "2022-03-01", "open": 435.0400085449219, "high": 437.1700134277344, "low": 427.1099853515625, "close": 404.576416015625, "volume": 137785900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451517, "etf_id": 7, "date": "2022-03-02", "open": 432.3699951171875, "high": 439.7200012207031, "low": 431.57000732421875, "close": 412.01904296875, "volume": 117726500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451518, "etf_id": 7, "date": "2022-03-03", "open": 440.4700012207031, "high": 441.1099853515625, "low": 433.79998779296875, "close": 409.9678649902344, "volume": 105501700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451519, "etf_id": 7, "date": "2022-03-04", "open": 431.75, "high": 433.3699951171875, "low": 427.8800048828125, "close": 406.6369934082031, "volume": 113978200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451520, "etf_id": 7, "date": "2022-03-07", "open": 431.54998779296875, "high": 432.29998779296875, "low": 419.3599853515625, "close": 394.6496887207031, "volume": 137896600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451521, "etf_id": 7, "date": "2022-03-08", "open": 419.6199951171875, "high": 427.2099914550781, "low": 415.1199951171875, "close": 391.6575622558594, "volume": 164772700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451522, "etf_id": 7, "date": "2022-03-09", "open": 425.1400146484375, "high": 429.510009765625, "low": 422.82000732421875, "close": 402.1582336425781, "volume": 116990800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451523, "etf_id": 7, "date": "2022-03-10", "open": 422.5199890136719, "high": 426.42999267578125, "low": 420.44000244140625, "close": 400.3422546386719, "volume": 93972700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451524, "etf_id": 7, "date": "2022-03-11", "open": 428.1199951171875, "high": 428.7699890136719, "low": 419.5299987792969, "close": 395.2518615722656, "volume": 95636300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451525, "etf_id": 7, "date": "2022-03-14", "open": 420.8900146484375, "high": 424.54998779296875, "low": 415.7900085449219, "close": 392.3632507324219, "volume": 95729200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451526, "etf_id": 7, "date": "2022-03-15", "open": 419.7699890136719, "high": 426.8399963378906, "low": 418.4200134277344, "close": 400.9914855957031, "volume": 106219100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451527, "etf_id": 7, "date": "2022-03-16", "open": 429.8900146484375, "high": 435.67999267578125, "low": 424.79998779296875, "close": 409.8831481933594, "volume": 144954800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451528, "etf_id": 7, "date": "2022-03-17", "open": 433.5899963378906, "high": 441.07000732421875, "low": 433.19000244140625, "close": 415.01123046875, "volume": 102676900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451529, "etf_id": 7, "date": "2022-03-18", "open": 438, "high": 444.8599853515625, "low": 437.2200012207031, "close": 419.5567626953125, "volume": 106345500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451530, "etf_id": 7, "date": "2022-03-21", "open": 444.3399963378906, "high": 446.4599914550781, "low": 440.67999267578125, "close": 419.43402099609375, "volume": 88349800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451531, "etf_id": 7, "date": "2022-03-22", "open": 445.8599853515625, "high": 450.5799865722656, "low": 445.8599853515625, "close": 424.34197998046875, "volume": 74650400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451532, "etf_id": 7, "date": "2022-03-23", "open": 446.9100036621094, "high": 448.489990234375, "low": 443.7099914550781, "close": 418.8771667480469, "volume": 79426100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451533, "etf_id": 7, "date": "2022-03-24", "open": 445.94000244140625, "high": 450.5, "low": 444.760009765625, "close": 425.1914367675781, "volume": 64736900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451534, "etf_id": 7, "date": "2022-03-25", "open": 451.1600036621094, "high": 452.9800109863281, "low": 448.42999267578125, "close": 427.2679138183594, "volume": 77101300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451535, "etf_id": 7, "date": "2022-03-28", "open": 452.05999755859375, "high": 455.9100036621094, "low": 450.05999755859375, "close": 430.30706787109375, "volume": 68529800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451536, "etf_id": 7, "date": "2022-03-29", "open": 460.0199890136719, "high": 462.07000732421875, "low": 457.17999267578125, "close": 435.6302490234375, "volume": 86581500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451537, "etf_id": 7, "date": "2022-03-30", "open": 460.3399963378906, "high": 461.20001220703125, "low": 456.4700012207031, "close": 432.9403991699219, "volume": 79666900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451538, "etf_id": 7, "date": "2022-03-31", "open": 457.8900146484375, "high": 458.760009765625, "low": 451.1600036621094, "close": 426.27685546875, "volume": 121699900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451539, "etf_id": 7, "date": "2022-04-01", "open": 453.30999755859375, "high": 453.4599914550781, "low": 449.1400146484375, "close": 427.4849548339844, "volume": 89048800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451540, "etf_id": 7, "date": "2022-04-04", "open": 453.1300048828125, "high": 456.9100036621094, "low": 452.260009765625, "close": 431.1470947265625, "volume": 59601000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451541, "etf_id": 7, "date": "2022-04-05", "open": 455.2200012207031, "high": 457.8299865722656, "low": 449.82000732421875, "close": 425.70111083984375, "volume": 74214500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451542, "etf_id": 7, "date": "2022-04-06", "open": 446.8900146484375, "high": 448.92999267578125, "low": 443.4700012207031, "close": 421.44439697265625, "volume": 106898000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451543, "etf_id": 7, "date": "2022-04-07", "open": 445.5899963378906, "high": 450.69000244140625, "low": 443.5299987792969, "close": 423.5680236816406, "volume": 78097200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451544, "etf_id": 7, "date": "2022-04-08", "open": 447.9700012207031, "high": 450.6300048828125, "low": 445.94000244140625, "close": 422.4354553222656, "volume": 79272700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451545, "etf_id": 7, "date": "2022-04-11", "open": 444.1099853515625, "high": 445, "low": 439.3900146484375, "close": 415.2151184082031, "volume": 89770500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451546, "etf_id": 7, "date": "2022-04-12", "open": 443.0799865722656, "high": 445.75, "low": 436.6499938964844, "close": 413.6766357421875, "volume": 84363600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451547, "etf_id": 7, "date": "2022-04-13", "open": 438.0299987792969, "high": 444.1099853515625, "low": 437.8399963378906, "close": 418.4146728515625, "volume": 74070400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451548, "etf_id": 7, "date": "2022-04-14", "open": 443.54998779296875, "high": 444.7300109863281, "low": 437.67999267578125, "close": 413.20465087890625, "volume": 97869500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451549, "etf_id": 7, "date": "2022-04-18", "open": 436.80999755859375, "high": 439.75, "low": 435.6099853515625, "close": 413.3746032714844, "volume": 66002500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451550, "etf_id": 7, "date": "2022-04-19", "open": 437.8599853515625, "high": 445.79998779296875, "low": 437.67999267578125, "close": 420.04754638671875, "volume": 77821000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451551, "etf_id": 7, "date": "2022-04-20", "open": 446.9200134277344, "high": 447.57000732421875, "low": 443.4800109863281, "close": 419.7361145019531, "volume": 65224400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451552, "etf_id": 7, "date": "2022-04-21", "open": 448.5400085449219, "high": 450.010009765625, "low": 437.1000061035156, "close": 413.4595031738281, "volume": 85417300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451553, "etf_id": 7, "date": "2022-04-22", "open": 436.9100036621094, "high": 438.0799865722656, "low": 425.44000244140625, "close": 402.1145324707031, "volume": 132471800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451554, "etf_id": 7, "date": "2022-04-25", "open": 423.6700134277344, "high": 428.69000244140625, "low": 418.8399963378906, "close": 404.44580078125, "volume": 119647700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451555, "etf_id": 7, "date": "2022-04-26", "open": 425.8299865722656, "high": 426.0400085449219, "low": 416.07000732421875, "close": 392.73272705078125, "volume": 103996300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451556, "etf_id": 7, "date": "2022-04-27", "open": 417.239990234375, "high": 422.9200134277344, "low": 415.010009765625, "close": 393.83697509765625, "volume": 122030000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451557, "etf_id": 7, "date": "2022-04-28", "open": 422.2900085449219, "high": 429.6400146484375, "low": 417.6000061035156, "close": 403.78515625, "volume": 105449100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451558, "etf_id": 7, "date": "2022-04-29", "open": 423.5899963378906, "high": 425.8699951171875, "low": 411.2099914550781, "close": 388.8629455566406, "volume": 145491100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451559, "etf_id": 7, "date": "2022-05-02", "open": 412.07000732421875, "high": 415.9200134277344, "low": 405.0199890136719, "close": 391.2037658691406, "volume": 158312500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451560, "etf_id": 7, "date": "2022-05-03", "open": 415.010009765625, "high": 418.92999267578125, "low": 413.3599853515625, "close": 392.99700927734375, "volume": 100028200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451561, "etf_id": 7, "date": "2022-05-04", "open": 417.0799865722656, "high": 429.6600036621094, "low": 413.7099914550781, "close": 404.9649353027344, "volume": 144247900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451562, "etf_id": 7, "date": "2022-05-05", "open": 424.54998779296875, "high": 425, "low": 409.44000244140625, "close": 390.57135009765625, "volume": 172929100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451563, "etf_id": 7, "date": "2022-05-06", "open": 411.1000061035156, "high": 414.79998779296875, "low": 405.7300109863281, "close": 388.2400207519531, "volume": 151770800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451564, "etf_id": 7, "date": "2022-05-09", "open": 405.1000061035156, "high": 406.4100036621094, "low": 396.5, "close": 375.8096618652344, "volume": 155586100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451565, "etf_id": 7, "date": "2022-05-10", "open": 404.489990234375, "high": 406.0799865722656, "low": 394.82000732421875, "close": 376.677978515625, "volume": 132497200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451566, "etf_id": 7, "date": "2022-05-11", "open": 398.07000732421875, "high": 404.0400085449219, "low": 391.9599914550781, "close": 370.69403076171875, "volume": 142361000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451567, "etf_id": 7, "date": "2022-05-12", "open": 389.3699951171875, "high": 395.79998779296875, "low": 385.1499938964844, "close": 370.3070068359375, "volume": 125090800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451568, "etf_id": 7, "date": "2022-05-13", "open": 396.7099914550781, "high": 403.17999267578125, "low": 395.6099853515625, "close": 379.1602783203125, "volume": 104174400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451569, "etf_id": 7, "date": "2022-05-16", "open": 399.9800109863281, "high": 403.9700012207031, "low": 397.6000061035156, "close": 377.6217956542969, "volume": 78622400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451570, "etf_id": 7, "date": "2022-05-17", "open": 406.5299987792969, "high": 408.57000732421875, "low": 402.5799865722656, "close": 385.3896179199219, "volume": 83029700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451571, "etf_id": 7, "date": "2022-05-18", "open": 403.5, "high": 403.79998779296875, "low": 390.54998779296875, "close": 369.85400390625, "volume": 117674500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451572, "etf_id": 7, "date": "2022-05-19", "open": 388.6199951171875, "high": 394.1400146484375, "low": 387.1099853515625, "close": 367.58880615234375, "volume": 98510700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451573, "etf_id": 7, "date": "2022-05-20", "open": 393.25, "high": 397.0299987792969, "low": 380.5400085449219, "close": 367.749267578125, "volume": 131432200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451574, "etf_id": 7, "date": "2022-05-23", "open": 392.8299865722656, "high": 397.7300109863281, "low": 390.3800048828125, "close": 374.6298522949219, "volume": 76414900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451575, "etf_id": 7, "date": "2022-05-24", "open": 392.55999755859375, "high": 395.1499938964844, "low": 386.9599914550781, "close": 371.7699279785156, "volume": 91448800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451576, "etf_id": 7, "date": "2022-05-25", "open": 392.30999755859375, "high": 399.45001220703125, "low": 391.8900146484375, "close": 375.0545654296875, "volume": 91472900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451577, "etf_id": 7, "date": "2022-05-26", "open": 398.6700134277344, "high": 407.0400085449219, "low": 398.45001220703125, "close": 382.5486755371094, "volume": 82168300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451578, "etf_id": 7, "date": "2022-05-27", "open": 407.9100036621094, "high": 415.3800048828125, "low": 407.70001220703125, "close": 391.93988037109375, "volume": 84768700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451579, "etf_id": 7, "date": "2022-05-31", "open": 413.54998779296875, "high": 416.4599914550781, "low": 410.0299987792969, "close": 389.7406921386719, "volume": 95937000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451580, "etf_id": 7, "date": "2022-06-01", "open": 415.1700134277344, "high": 416.239990234375, "low": 406.92999267578125, "close": 386.58831787109375, "volume": 86585800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451581, "etf_id": 7, "date": "2022-06-02", "open": 409.4200134277344, "high": 417.44000244140625, "low": 407.0400085449219, "close": 393.9503479003906, "volume": 79609600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451582, "etf_id": 7, "date": "2022-06-03", "open": 412.3999938964844, "high": 414.0400085449219, "low": 409.510009765625, "close": 387.4849853515625, "volume": 71874300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451583, "etf_id": 7, "date": "2022-06-06", "open": 414.7799987792969, "high": 416.6099853515625, "low": 410.54998779296875, "close": 388.66473388671875, "volume": 57508900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451584, "etf_id": 7, "date": "2022-06-07", "open": 408.1000061035156, "high": 416.2200012207031, "low": 407.6099853515625, "close": 392.3929443359375, "volume": 59272400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451585, "etf_id": 7, "date": "2022-06-08", "open": 413.92999267578125, "high": 415.82000732421875, "low": 410.3800048828125, "close": 388.1268005371094, "volume": 64350000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451586, "etf_id": 7, "date": "2022-06-09", "open": 409.3399963378906, "high": 411.739990234375, "low": 401.44000244140625, "close": 378.8959655761719, "volume": 86289800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451587, "etf_id": 7, "date": "2022-06-10", "open": 394.8800048828125, "high": 395.7799987792969, "low": 389.75, "close": 367.90966796875, "volume": 132893900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451588, "etf_id": 7, "date": "2022-06-13", "open": 379.8500061035156, "high": 381.80999755859375, "low": 373.29998779296875, "close": 353.9407653808594, "volume": 170004900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451589, "etf_id": 7, "date": "2022-06-14", "open": 376.8500061035156, "high": 377.94000244140625, "low": 370.5899963378906, "close": 352.8742980957031, "volume": 104011800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451590, "etf_id": 7, "date": "2022-06-15", "open": 377.3599853515625, "high": 383.8999938964844, "low": 372.1199951171875, "close": 357.90496826171875, "volume": 125666800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451591, "etf_id": 7, "date": "2022-06-16", "open": 370.510009765625, "high": 370.94000244140625, "low": 364.0799865722656, "close": 346.0597839355469, "volume": 134473300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451592, "etf_id": 7, "date": "2022-06-17", "open": 365.510009765625, "high": 369.3800048828125, "low": 362.1700134277344, "close": 346.8057861328125, "volume": 111113900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451593, "etf_id": 7, "date": "2022-06-21", "open": 371.8900146484375, "high": 376.5299987792969, "low": 371.80999755859375, "close": 355.5361633300781, "volume": 76811900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451594, "etf_id": 7, "date": "2022-06-22", "open": 370.6199951171875, "high": 378.7200012207031, "low": 370.17999267578125, "close": 354.8914794921875, "volume": 90059400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451595, "etf_id": 7, "date": "2022-06-23", "open": 376.6400146484375, "high": 378.8299865722656, "low": 372.8900146484375, "close": 358.370361328125, "volume": 79292100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451596, "etf_id": 7, "date": "2022-06-24", "open": 381.3999938964844, "high": 390.0899963378906, "low": 381.3699951171875, "close": 369.7642517089844, "volume": 98050300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451597, "etf_id": 7, "date": "2022-06-27", "open": 391.04998779296875, "high": 391.3599853515625, "low": 387.44000244140625, "close": 368.35198974609375, "volume": 66009600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451598, "etf_id": 7, "date": "2022-06-28", "open": 390.2300109863281, "high": 393.1600036621094, "low": 380.5299987792969, "close": 360.8254699707031, "volume": 86548900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451599, "etf_id": 7, "date": "2022-06-29", "open": 381.2300109863281, "high": 382.2699890136719, "low": 378.4200134277344, "close": 360.5316467285156, "volume": 65676000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451600, "etf_id": 7, "date": "2022-06-30", "open": 376.239990234375, "high": 380.6600036621094, "low": 372.55999755859375, "close": 357.6025695800781, "volume": 112508300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451601, "etf_id": 7, "date": "2022-07-01", "open": 376.55999755859375, "high": 381.70001220703125, "low": 373.79998779296875, "close": 361.3846740722656, "volume": 74839700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451602, "etf_id": 7, "date": "2022-07-05", "open": 375.8800048828125, "high": 381.9800109863281, "low": 372.8999938964844, "close": 362.0672912597656, "volume": 81438000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451603, "etf_id": 7, "date": "2022-07-06", "open": 382.1099853515625, "high": 385.8699951171875, "low": 379.6000061035156, "close": 363.29010009765625, "volume": 70426200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451604, "etf_id": 7, "date": "2022-07-07", "open": 385.1199951171875, "high": 389.8299865722656, "low": 383.2699890136719, "close": 368.7311096191406, "volume": 64525900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451605, "etf_id": 7, "date": "2022-07-08", "open": 387.2699890136719, "high": 390.6400146484375, "low": 385.6600036621094, "close": 368.4278259277344, "volume": 72397800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451606, "etf_id": 7, "date": "2022-07-11", "open": 385.8500061035156, "high": 386.8699951171875, "low": 383.5, "close": 364.21905517578125, "volume": 58366900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451607, "etf_id": 7, "date": "2022-07-12", "open": 383.6499938964844, "high": 386.1600036621094, "low": 378.989990234375, "close": 360.9960632324219, "volume": 62219200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451608, "etf_id": 7, "date": "2022-07-13", "open": 375.1000061035156, "high": 381.9200134277344, "low": 374.6600036621094, "close": 359.10028076171875, "volume": 84224600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451609, "etf_id": 7, "date": "2022-07-14", "open": 373.6099853515625, "high": 379.04998779296875, "low": 371.0400085449219, "close": 358.2281799316406, "volume": 89704800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451610, "etf_id": 7, "date": "2022-07-15", "open": 382.54998779296875, "high": 385.25, "low": 380.5400085449219, "close": 365.0721435546875, "volume": 79060400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451611, "etf_id": 7, "date": "2022-07-18", "open": 388.3800048828125, "high": 389.0899963378906, "low": 380.6600036621094, "close": 362.057861328125, "volume": 63203600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451612, "etf_id": 7, "date": "2022-07-19", "open": 386.0799865722656, "high": 392.8699951171875, "low": 385.3900146484375, "close": 371.8402404785156, "volume": 78506000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451613, "etf_id": 7, "date": "2022-07-20", "open": 392.4700012207031, "high": 396.260009765625, "low": 391.0299987792969, "close": 374.2100524902344, "volume": 71843800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451614, "etf_id": 7, "date": "2022-07-21", "open": 394.1600036621094, "high": 398.8399963378906, "low": 391.6300048828125, "close": 378.0207214355469, "volume": 64903900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451615, "etf_id": 7, "date": "2022-07-22", "open": 398.9200134277344, "high": 400.17999267578125, "low": 392.75, "close": 374.5134582519531, "volume": 72197300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451616, "etf_id": 7, "date": "2022-07-25", "open": 395.75, "high": 396.4700012207031, "low": 393.2099914550781, "close": 374.9684753417969, "volume": 53631500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451617, "etf_id": 7, "date": "2022-07-26", "open": 393.8399963378906, "high": 394.05999755859375, "low": 389.95001220703125, "close": 370.53216552734375, "volume": 52946400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451618, "etf_id": 7, "date": "2022-07-27", "open": 394.3599853515625, "high": 402.8800048828125, "low": 394.04998779296875, "close": 380.153564453125, "volume": 82342100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451619, "etf_id": 7, "date": "2022-07-28", "open": 401.8900146484375, "high": 406.79998779296875, "low": 398.1499938964844, "close": 384.9215393066406, "volume": 73966600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451620, "etf_id": 7, "date": "2022-07-29", "open": 407.5799865722656, "high": 413.0299987792969, "low": 406.7699890136719, "close": 390.5332336425781, "volume": 87003700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451621, "etf_id": 7, "date": "2022-08-01", "open": 409.1499938964844, "high": 413.4100036621094, "low": 408.3999938964844, "close": 389.37677001953125, "volume": 69997500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451622, "etf_id": 7, "date": "2022-08-02", "open": 409.1199951171875, "high": 413, "low": 406.82000732421875, "close": 386.80792236328125, "volume": 63435400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451623, "etf_id": 7, "date": "2022-08-03", "open": 410.29998779296875, "high": 415.67999267578125, "low": 410, "close": 392.8651428222656, "volume": 67820600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451624, "etf_id": 7, "date": "2022-08-04", "open": 414.3699951171875, "high": 415.0899963378906, "low": 412.44000244140625, "close": 392.5997009277344, "volume": 45656600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451625, "etf_id": 7, "date": "2022-08-05", "open": 409.6600036621094, "high": 414.1499938964844, "low": 409.6000061035156, "close": 391.9361572265625, "volume": 56814900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451626, "etf_id": 7, "date": "2022-08-08", "open": 415.25, "high": 417.6199951171875, "low": 411.8299865722656, "close": 391.481201171875, "volume": 53886100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451627, "etf_id": 7, "date": "2022-08-09", "open": 412.2200012207031, "high": 412.75, "low": 410.2200012207031, "close": 389.9266357421875, "volume": 44931800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451628, "etf_id": 7, "date": "2022-08-10", "open": 418.7799987792969, "high": 420.1400146484375, "low": 416.7200012207031, "close": 398.1165771484375, "volume": 68665700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451629, "etf_id": 7, "date": "2022-08-11", "open": 422.989990234375, "high": 424.95001220703125, "low": 419.2099914550781, "close": 398.1165771484375, "volume": 59489700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451630, "etf_id": 7, "date": "2022-08-12", "open": 422.0299987792969, "high": 427.2099914550781, "low": 421.0299987792969, "close": 404.8562927246094, "volume": 61694500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451631, "etf_id": 7, "date": "2022-08-15", "open": 424.7699890136719, "high": 429.4100036621094, "low": 424.7099914550781, "close": 406.524658203125, "volume": 54048300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451632, "etf_id": 7, "date": "2022-08-16", "open": 427.7300109863281, "high": 431.7300109863281, "low": 426.8800048828125, "close": 407.3209228515625, "volume": 59289000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451633, "etf_id": 7, "date": "2022-08-17", "open": 425.9100036621094, "high": 429.5, "low": 424.5400085449219, "close": 404.4298095703125, "volume": 63563400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451634, "etf_id": 7, "date": "2022-08-18", "open": 426.8599853515625, "high": 428.6099853515625, "low": 425.5, "close": 405.6051940917969, "volume": 49023200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451635, "etf_id": 7, "date": "2022-08-19", "open": 424.9800109863281, "high": 425.260009765625, "low": 421.2200012207031, "close": 400.1546630859375, "volume": 68016900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451636, "etf_id": 7, "date": "2022-08-22", "open": 417.04998779296875, "high": 417.2300109863281, "low": 412.3999938964844, "close": 391.82244873046875, "volume": 77695600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451637, "etf_id": 7, "date": "2022-08-23", "open": 412.8999938964844, "high": 415.4200134277344, "low": 411.7699890136719, "close": 390.87451171875, "volume": 49105200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451638, "etf_id": 7, "date": "2022-08-24", "open": 412.1099853515625, "high": 415.1099853515625, "low": 411.3900146484375, "close": 392.1257629394531, "volume": 49177800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451639, "etf_id": 7, "date": "2022-08-25", "open": 415.239990234375, "high": 419.55999755859375, "low": 414.0899963378906, "close": 397.66162109375, "volume": 50942300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451640, "etf_id": 7, "date": "2022-08-26", "open": 419.3900146484375, "high": 419.9599914550781, "low": 405.25, "close": 384.2011413574219, "volume": 103087000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451641, "etf_id": 7, "date": "2022-08-29", "open": 402.20001220703125, "high": 405.8399963378906, "low": 401.20001220703125, "close": 381.6607666015625, "volume": 65370800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451642, "etf_id": 7, "date": "2022-08-30", "open": 403.8500061035156, "high": 404.1000061035156, "low": 396, "close": 377.4709167480469, "volume": 85652400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451643, "etf_id": 7, "date": "2022-08-31", "open": 399.92999267578125, "high": 401.239990234375, "low": 395.0400085449219, "close": 374.5987243652344, "volume": 76029700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451644, "etf_id": 7, "date": "2022-09-01", "open": 392.8900146484375, "high": 396.7799987792969, "low": 390.0400085449219, "close": 375.77410888671875, "volume": 78740100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451645, "etf_id": 7, "date": "2022-09-02", "open": 400.2799987792969, "high": 401.55999755859375, "low": 390.3299865722656, "close": 371.8118591308594, "volume": 99632100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451646, "etf_id": 7, "date": "2022-09-06", "open": 393.1300048828125, "high": 394.1199951171875, "low": 388.4200134277344, "close": 370.4089050292969, "volume": 76637400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451647, "etf_id": 7, "date": "2022-09-07", "open": 390.42999267578125, "high": 398.5899963378906, "low": 390.20001220703125, "close": 377.0633544921875, "volume": 70964200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451648, "etf_id": 7, "date": "2022-09-08", "open": 395.3900146484375, "high": 400.8599853515625, "low": 394.1199951171875, "close": 379.5279235839844, "volume": 80821700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451649, "etf_id": 7, "date": "2022-09-09", "open": 402.739990234375, "high": 407.510009765625, "low": 402.4599914550781, "close": 385.42401123046875, "volume": 76706900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451650, "etf_id": 7, "date": "2022-09-12", "open": 408.7799987792969, "high": 411.7300109863281, "low": 408.4599914550781, "close": 389.56640625, "volume": 69256300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451651, "etf_id": 7, "date": "2022-09-13", "open": 401.8299865722656, "high": 403.1000061035156, "low": 391.9200134277344, "close": 372.6270446777344, "volume": 122947100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451652, "etf_id": 7, "date": "2022-09-14", "open": 394.4700012207031, "high": 396.20001220703125, "low": 391.1199951171875, "close": 374.0489196777344, "volume": 85023700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451653, "etf_id": 7, "date": "2022-09-15", "open": 392.9599914550781, "high": 395.9599914550781, "low": 388.7799987792969, "close": 369.80224609375, "volume": 87633800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451654, "etf_id": 7, "date": "2022-09-16", "open": 384.1400146484375, "high": 386.25, "low": 382.1099853515625, "close": 366.9810791015625, "volume": 103084800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451655, "etf_id": 7, "date": "2022-09-19", "open": 382.260009765625, "high": 388.54998779296875, "low": 382.17999267578125, "close": 369.8270263671875, "volume": 73278500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451656, "etf_id": 7, "date": "2022-09-20", "open": 385.05999755859375, "high": 386.1199951171875, "low": 381.20001220703125, "close": 365.5819396972656, "volume": 77274900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451657, "etf_id": 7, "date": "2022-09-21", "open": 386.1099853515625, "high": 389.30999755859375, "low": 377.3800048828125, "close": 359.20477294921875, "volume": 106746600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451658, "etf_id": 7, "date": "2022-09-22", "open": 376.5799865722656, "high": 378.29998779296875, "low": 373.44000244140625, "close": 356.18756103515625, "volume": 89472600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451659, "etf_id": 7, "date": "2022-09-23", "open": 370.5799865722656, "high": 370.6199951171875, "low": 363.2900085449219, "close": 350.2196350097656, "volume": 122346900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451660, "etf_id": 7, "date": "2022-09-26", "open": 366.4100036621094, "high": 370.2099914550781, "low": 363.0299987792969, "close": 346.755126953125, "volume": 92581200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451661, "etf_id": 7, "date": "2022-09-27", "open": 368.0199890136719, "high": 370.3999938964844, "low": 360.8699951171875, "close": 345.86993408203125, "volume": 108294100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451662, "etf_id": 7, "date": "2022-09-28", "open": 364.3800048828125, "high": 372.29998779296875, "low": 362.6000061035156, "close": 352.6753234863281, "volume": 110802200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451663, "etf_id": 7, "date": "2022-09-29", "open": 366.80999755859375, "high": 367.1099853515625, "low": 359.70001220703125, "close": 345.3083190917969, "volume": 112952300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451664, "etf_id": 7, "date": "2022-09-30", "open": 361.79998779296875, "high": 365.9100036621094, "low": 357.0400085449219, "close": 339.9686279296875, "volume": 153711200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451665, "etf_id": 7, "date": "2022-10-03", "open": 361.0799865722656, "high": 368.54998779296875, "low": 359.2099914550781, "close": 348.94427490234375, "volume": 89756500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451666, "etf_id": 7, "date": "2022-10-04", "open": 372.3999938964844, "high": 378, "low": 366.57000732421875, "close": 359.7568359375, "volume": 103602800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451667, "etf_id": 7, "date": "2022-10-05", "open": 373.3900146484375, "high": 379.4599914550781, "low": 370.95001220703125, "close": 358.9192199707031, "volume": 88065700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451668, "etf_id": 7, "date": "2022-10-06", "open": 375.6199951171875, "high": 378.7200012207031, "low": 372.67999267578125, "close": 355.21673583984375, "volume": 82333500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451669, "etf_id": 7, "date": "2022-10-07", "open": 368.9700012207031, "high": 373.2900085449219, "low": 360.94000244140625, "close": 345.3083190917969, "volume": 107789500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451670, "etf_id": 7, "date": "2022-10-10", "open": 363.9599914550781, "high": 364.2099914550781, "low": 357.6700134277344, "close": 342.6717529296875, "volume": 76042800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451671, "etf_id": 7, "date": "2022-10-11", "open": 358.239990234375, "high": 363.0299987792969, "low": 355.7099914550781, "close": 340.5016174316406, "volume": 92482800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451672, "etf_id": 7, "date": "2022-10-12", "open": 358.1700134277344, "high": 359.82000732421875, "low": 356.29998779296875, "close": 339.3785095214844, "volume": 76991800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451673, "etf_id": 7, "date": "2022-10-13", "open": 349.2099914550781, "high": 367.510009765625, "low": 348.1099853515625, "close": 348.3350524902344, "volume": 147254500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451674, "etf_id": 7, "date": "2022-10-14", "open": 368.54998779296875, "high": 370.260009765625, "low": 356.9599914550781, "close": 340.39691162109375, "volume": 123737000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451675, "etf_id": 7, "date": "2022-10-17", "open": 364.010009765625, "high": 367.9800109863281, "low": 357.2799987792969, "close": 349.14410400390625, "volume": 93168200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451676, "etf_id": 7, "date": "2022-10-18", "open": 375.1300048828125, "high": 375.45001220703125, "low": 367.5199890136719, "close": 353.2464599609375, "volume": 97162900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451677, "etf_id": 7, "date": "2022-10-19", "open": 368.989990234375, "high": 371.8500061035156, "low": 365.54998779296875, "close": 350.7431335449219, "volume": 79746900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451678, "etf_id": 7, "date": "2022-10-20", "open": 368.0299987792969, "high": 372.6700134277344, "low": 364.6099853515625, "close": 347.80206298828125, "volume": 88283100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451679, "etf_id": 7, "date": "2022-10-21", "open": 365.1199951171875, "high": 374.79998779296875, "low": 363.5400085449219, "close": 356.25421142578125, "volume": 131038400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451680, "etf_id": 7, "date": "2022-10-24", "open": 375.8900146484375, "high": 380.05999755859375, "low": 373.1099853515625, "close": 360.61346435546875, "volume": 85436900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451681, "etf_id": 7, "date": "2022-10-25", "open": 378.7900085449219, "high": 385.25, "low": 378.6700134277344, "close": 366.3719787597656, "volume": 78846300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451682, "etf_id": 7, "date": "2022-10-26", "open": 381.6199951171875, "high": 387.5799865722656, "low": 381.3500061035156, "close": 363.6116027832031, "volume": 104087300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451683, "etf_id": 7, "date": "2022-10-27", "open": 383.07000732421875, "high": 385, "low": 379.3299865722656, "close": 361.6699523925781, "volume": 81971800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451684, "etf_id": 7, "date": "2022-10-28", "open": 379.8699951171875, "high": 389.5199890136719, "low": 379.67999267578125, "close": 370.2744140625, "volume": 100302000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451685, "etf_id": 7, "date": "2022-10-31", "open": 386.44000244140625, "high": 388.3999938964844, "low": 385.260009765625, "close": 367.5997314453125, "volume": 96631300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451686, "etf_id": 7, "date": "2022-11-01", "open": 390.1400146484375, "high": 390.3900146484375, "low": 383.2900085449219, "close": 365.9912414550781, "volume": 85407600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451687, "etf_id": 7, "date": "2022-11-02", "open": 383.8999938964844, "high": 388.6300048828125, "low": 374.760009765625, "close": 356.8061828613281, "volume": 126990400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451688, "etf_id": 7, "date": "2022-11-03", "open": 371.4700012207031, "high": 374.20001220703125, "low": 368.7900085449219, "close": 353.1322937011719, "volume": 87100100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451689, "etf_id": 7, "date": "2022-11-04", "open": 377, "high": 378.8699951171875, "low": 370, "close": 358.2149353027344, "volume": 103505200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451690, "etf_id": 7, "date": "2022-11-07", "open": 377.7099914550781, "high": 380.57000732421875, "low": 375.5299987792969, "close": 361.64141845703125, "volume": 68286900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451691, "etf_id": 7, "date": "2022-11-08", "open": 381.1099853515625, "high": 385.1199951171875, "low": 377.7200012207031, "close": 363.59259033203125, "volume": 84641100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451692, "etf_id": 7, "date": "2022-11-09", "open": 379.92999267578125, "high": 381.1400146484375, "low": 373.6099853515625, "close": 356.1019287109375, "volume": 78495500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451693, "etf_id": 7, "date": "2022-11-10", "open": 388.04998779296875, "high": 395.0400085449219, "low": 385.6400146484375, "close": 375.671142578125, "volume": 141455800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451694, "etf_id": 7, "date": "2022-11-11", "open": 395.5899963378906, "high": 399.3500061035156, "low": 393.6099853515625, "close": 379.30712890625, "volume": 93839900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451695, "etf_id": 7, "date": "2022-11-14", "open": 396.6600036621094, "high": 400.17999267578125, "low": 394.8299865722656, "close": 376.08038330078125, "volume": 71903500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451696, "etf_id": 7, "date": "2022-11-15", "open": 401.1499938964844, "high": 402.30999755859375, "low": 394.489990234375, "close": 379.2879333496094, "volume": 93194500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451697, "etf_id": 7, "date": "2022-11-16", "open": 396.7799987792969, "high": 397.7799987792969, "low": 394.7900085449219, "close": 376.3945617675781, "volume": 68508500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451698, "etf_id": 7, "date": "2022-11-17", "open": 390.4599914550781, "high": 394.95001220703125, "low": 390.1400146484375, "close": 375.2428283691406, "volume": 74496300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451699, "etf_id": 7, "date": "2022-11-18", "open": 397.739990234375, "high": 397.80999755859375, "low": 393.0400085449219, "close": 376.9465637207031, "volume": 92922500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451700, "etf_id": 7, "date": "2022-11-21", "open": 394.6400146484375, "high": 395.82000732421875, "low": 392.6600036621094, "close": 375.5758972167969, "volume": 51243200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451701, "etf_id": 7, "date": "2022-11-22", "open": 396.6300048828125, "high": 400.07000732421875, "low": 395.1499938964844, "close": 380.630126953125, "volume": 60429000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451702, "etf_id": 7, "date": "2022-11-23", "open": 399.54998779296875, "high": 402.92999267578125, "low": 399.30999755859375, "close": 383.0286560058594, "volume": 68261600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451703, "etf_id": 7, "date": "2022-11-25", "open": 401.8299865722656, "high": 402.9100036621094, "low": 401.5400085449219, "close": 382.9429931640625, "volume": 30545400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451704, "etf_id": 7, "date": "2022-11-28", "open": 399.0899963378906, "high": 400.80999755859375, "low": 395.1099853515625, "close": 376.8324279785156, "volume": 67881600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451705, "etf_id": 7, "date": "2022-11-29", "open": 396.04998779296875, "high": 397.29998779296875, "low": 393.29998779296875, "close": 376.1851501464844, "volume": 52310000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451706, "etf_id": 7, "date": "2022-11-30", "open": 395.489990234375, "high": 407.67999267578125, "low": 393.4800109863281, "close": 388.0351257324219, "volume": 144566700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451707, "etf_id": 7, "date": "2022-12-01", "open": 408.7699890136719, "high": 410, "low": 404.75, "close": 387.74969482421875, "volume": 76398200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451708, "etf_id": 7, "date": "2022-12-02", "open": 402.25, "high": 407.8599853515625, "low": 402.1400146484375, "close": 387.30230712890625, "volume": 85342700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451709, "etf_id": 7, "date": "2022-12-05", "open": 403.95001220703125, "high": 404.92999267578125, "low": 398.1700134277344, "close": 380.33502197265625, "volume": 77289800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451710, "etf_id": 7, "date": "2022-12-06", "open": 399.4200134277344, "high": 399.989990234375, "low": 391.6400146484375, "close": 374.8525695800781, "volume": 77972200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451711, "etf_id": 7, "date": "2022-12-07", "open": 392.94000244140625, "high": 395.6400146484375, "low": 391.9700012207031, "close": 374.21490478515625, "volume": 65927900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451712, "etf_id": 7, "date": "2022-12-08", "open": 395.1400146484375, "high": 397.3599853515625, "low": 393.2699890136719, "close": 377.1463928222656, "volume": 60737900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451713, "etf_id": 7, "date": "2022-12-09", "open": 394.94000244140625, "high": 397.6199951171875, "low": 393.1499938964844, "close": 374.3290710449219, "volume": 81447700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451714, "etf_id": 7, "date": "2022-12-12", "open": 394.1099853515625, "high": 398.95001220703125, "low": 393.4100036621094, "close": 379.7259216308594, "volume": 75405800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451715, "etf_id": 7, "date": "2022-12-13", "open": 410.2200012207031, "high": 410.489990234375, "low": 399.07000732421875, "close": 382.60028076171875, "volume": 123782500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451716, "etf_id": 7, "date": "2022-12-14", "open": 401.6099853515625, "high": 405.5, "low": 396.30999755859375, "close": 380.1541442871094, "volume": 108111300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451717, "etf_id": 7, "date": "2022-12-15", "open": 394.29998779296875, "high": 395.25, "low": 387.8900146484375, "close": 370.8549499511719, "volume": 117705900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451718, "etf_id": 7, "date": "2022-12-16", "open": 385.17999267578125, "high": 386.5799865722656, "low": 381.0400085449219, "close": 366.4765625, "volume": 119858000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451719, "etf_id": 7, "date": "2022-12-19", "open": 383.4700012207031, "high": 383.82000732421875, "low": 378.2799987792969, "close": 363.3690185546875, "volume": 79878100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451720, "etf_id": 7, "date": "2022-12-20", "open": 379.2300109863281, "high": 382.2300109863281, "low": 377.8500061035156, "close": 363.86627197265625, "volume": 74427200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451721, "etf_id": 7, "date": "2022-12-21", "open": 383.25, "high": 387.4100036621094, "low": 382.69000244140625, "close": 369.3069152832031, "volume": 78167400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451722, "etf_id": 7, "date": "2022-12-22", "open": 383.04998779296875, "high": 386.2099914550781, "low": 374.7699890136719, "close": 364.0383605957031, "volume": 100120900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451723, "etf_id": 7, "date": "2022-12-23", "open": 379.6499938964844, "high": 383.05999755859375, "low": 378.0299987792969, "close": 366.13232421875, "volume": 59857300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451724, "etf_id": 7, "date": "2022-12-27", "open": 382.7900085449219, "high": 383.1499938964844, "low": 379.6499938964844, "close": 364.68853759765625, "volume": 51638200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451725, "etf_id": 7, "date": "2022-12-28", "open": 381.3299865722656, "high": 383.3900146484375, "low": 376.4200134277344, "close": 360.1562194824219, "volume": 70911500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451726, "etf_id": 7, "date": "2022-12-29", "open": 379.6300048828125, "high": 384.3500061035156, "low": 379.0799865722656, "close": 366.63916015625, "volume": 66970900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451727, "etf_id": 7, "date": "2022-12-30", "open": 380.6400146484375, "high": 382.5799865722656, "low": 378.42999267578125, "close": 365.6734313964844, "volume": 84022200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451728, "etf_id": 7, "date": "2023-01-03", "open": 384.3699951171875, "high": 386.42999267578125, "low": 377.8299865722656, "close": 364.13397216796875, "volume": 74850700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451729, "etf_id": 7, "date": "2023-01-04", "open": 383.17999267578125, "high": 385.8800048828125, "low": 380, "close": 366.9451599121094, "volume": 85934100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451730, "etf_id": 7, "date": "2023-01-05", "open": 381.7200012207031, "high": 381.8399963378906, "low": 378.760009765625, "close": 362.757080078125, "volume": 76970500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451731, "etf_id": 7, "date": "2023-01-06", "open": 382.6099853515625, "high": 389.25, "low": 379.4100036621094, "close": 371.0758056640625, "volume": 104189600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451732, "etf_id": 7, "date": "2023-01-09", "open": 390.3699951171875, "high": 393.70001220703125, "low": 387.6700134277344, "close": 370.8655090332031, "volume": 73978100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451733, "etf_id": 7, "date": "2023-01-10", "open": 387.25, "high": 390.6499938964844, "low": 386.2699890136719, "close": 373.4663391113281, "volume": 65358100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451734, "etf_id": 7, "date": "2023-01-11", "open": 392.2300109863281, "high": 395.6000061035156, "low": 391.3800048828125, "close": 378.1898498535156, "volume": 68881100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451735, "etf_id": 7, "date": "2023-01-12", "open": 396.6700134277344, "high": 398.489990234375, "low": 392.4200134277344, "close": 379.5667724609375, "volume": 90157700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451736, "etf_id": 7, "date": "2023-01-13", "open": 393.6199951171875, "high": 399.1000061035156, "low": 393.3399963378906, "close": 381.0392761230469, "volume": 63903900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451737, "etf_id": 7, "date": "2023-01-17", "open": 398.4800109863281, "high": 400.2300109863281, "low": 397.05999755859375, "close": 380.3413391113281, "volume": 62677300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451738, "etf_id": 7, "date": "2023-01-18", "open": 399.010009765625, "high": 400.1199951171875, "low": 391.2799987792969, "close": 374.33642578125, "volume": 99632300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451739, "etf_id": 7, "date": "2023-01-19", "open": 389.3599853515625, "high": 391.0799865722656, "low": 387.260009765625, "close": 371.611328125, "volume": 86958900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451740, "etf_id": 7, "date": "2023-01-20", "open": 390.1000061035156, "high": 396.0400085449219, "low": 388.3800048828125, "close": 378.53411865234375, "volume": 91806400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451741, "etf_id": 7, "date": "2023-01-23", "open": 396.7200012207031, "high": 402.6499938964844, "low": 395.7200012207031, "close": 383.075927734375, "volume": 84178800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451742, "etf_id": 7, "date": "2023-01-24", "open": 398.8800048828125, "high": 401.1499938964844, "low": 397.6400146484375, "close": 382.66485595703125, "volume": 59524900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.337Z" }, { "id": 207451743, "etf_id": 7, "date": "2023-01-25", "open": 395.95001220703125, "high": 400.70001220703125, "low": 393.55999755859375, "close": 382.8082275390625, "volume": 84800300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451744, "etf_id": 7, "date": "2023-01-26", "open": 403.1300048828125, "high": 404.9200134277344, "low": 400.0299987792969, "close": 387.01544189453125, "volume": 72287400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451745, "etf_id": 7, "date": "2023-01-27", "open": 403.6600036621094, "high": 408.1600036621094, "low": 403.44000244140625, "close": 387.9046936035156, "volume": 68346200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451746, "etf_id": 7, "date": "2023-01-30", "open": 402.79998779296875, "high": 405.1300048828125, "low": 400.2799987792969, "close": 383.0377197265625, "volume": 74202000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451747, "etf_id": 7, "date": "2023-01-31", "open": 401.1300048828125, "high": 406.5299987792969, "low": 400.7699890136719, "close": 388.6696472167969, "volume": 86811800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451748, "etf_id": 7, "date": "2023-02-01", "open": 405.2099914550781, "high": 413.6700134277344, "low": 402.3500061035156, "close": 392.80035400390625, "volume": 101459200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451749, "etf_id": 7, "date": "2023-02-02", "open": 414.8599853515625, "high": 418.30999755859375, "low": 412.8800048828125, "close": 398.518310546875, "volume": 101654500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451750, "etf_id": 7, "date": "2023-02-03", "open": 411.5899963378906, "high": 416.9700012207031, "low": 411.0899963378906, "close": 394.282470703125, "volume": 94736800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451751, "etf_id": 7, "date": "2023-02-06", "open": 409.7900085449219, "high": 411.2900085449219, "low": 408.1000061035156, "close": 391.8728332519531, "volume": 60295300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451752, "etf_id": 7, "date": "2023-02-07", "open": 408.8699951171875, "high": 416.489990234375, "low": 407.57000732421875, "close": 396.998046875, "volume": 90990700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451753, "etf_id": 7, "date": "2023-02-08", "open": 413.1300048828125, "high": 414.5299987792969, "low": 409.92999267578125, "close": 392.6568908691406, "volume": 76227500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451754, "etf_id": 7, "date": "2023-02-09", "open": 414.4100036621094, "high": 414.57000732421875, "low": 405.80999755859375, "close": 389.2528991699219, "volume": 78694900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451755, "etf_id": 7, "date": "2023-02-10", "open": 405.8599853515625, "high": 408.44000244140625, "low": 405.010009765625, "close": 390.16131591796875, "volume": 70769700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451756, "etf_id": 7, "date": "2023-02-13", "open": 408.7200012207031, "high": 412.9700012207031, "low": 408.239990234375, "close": 394.7414245605469, "volume": 64913500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451757, "etf_id": 7, "date": "2023-02-14", "open": 411.239990234375, "high": 415.04998779296875, "low": 408.510009765625, "close": 394.5597229003906, "volume": 88389300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451758, "etf_id": 7, "date": "2023-02-15", "open": 410.3500061035156, "high": 414.05999755859375, "low": 409.4700012207031, "close": 395.8410339355469, "volume": 61555700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451759, "etf_id": 7, "date": "2023-02-16", "open": 408.7900085449219, "high": 412.9100036621094, "low": 408.1400146484375, "close": 390.3907775878906, "volume": 76431500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451760, "etf_id": 7, "date": "2023-02-17", "open": 406.05999755859375, "high": 407.510009765625, "low": 404.04998779296875, "close": 389.41546630859375, "volume": 89257800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451761, "etf_id": 7, "date": "2023-02-21", "open": 403.05999755859375, "high": 404.1600036621094, "low": 398.82000732421875, "close": 381.6033935546875, "volume": 82655900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451762, "etf_id": 7, "date": "2023-02-22", "open": 399.5199890136719, "high": 401.1300048828125, "low": 397.0199890136719, "close": 381.0775146484375, "volume": 83742300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451763, "etf_id": 7, "date": "2023-02-23", "open": 401.55999755859375, "high": 402.20001220703125, "low": 396.25, "close": 383.1046447753906, "volume": 96242400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451764, "etf_id": 7, "date": "2023-02-24", "open": 395.4200134277344, "high": 397.25, "low": 393.6400146484375, "close": 379.01220703125, "volume": 108194400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451765, "etf_id": 7, "date": "2023-02-27", "open": 399.8699951171875, "high": 401.2900085449219, "low": 396.75, "close": 380.30303955078125, "volume": 80444700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451766, "etf_id": 7, "date": "2023-02-28", "open": 397.2300109863281, "high": 399.2799987792969, "low": 396.1499938964844, "close": 378.8974609375, "volume": 96438600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451767, "etf_id": 7, "date": "2023-03-01", "open": 395.4100036621094, "high": 396.69000244140625, "low": 393.3800048828125, "close": 377.444091796875, "volume": 99706800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451768, "etf_id": 7, "date": "2023-03-02", "open": 392.67999267578125, "high": 398.69000244140625, "low": 392.3299865722656, "close": 380.3795166015625, "volume": 85127800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451769, "etf_id": 7, "date": "2023-03-03", "open": 399.7099914550781, "high": 404.45001220703125, "low": 399.0299987792969, "close": 386.4799499511719, "volume": 90120000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451770, "etf_id": 7, "date": "2023-03-06", "open": 405.04998779296875, "high": 407.45001220703125, "low": 404.010009765625, "close": 386.7477111816406, "volume": 72795900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451771, "etf_id": 7, "date": "2023-03-07", "open": 404.4200134277344, "high": 404.6700134277344, "low": 397.6300048828125, "close": 380.81939697265625, "volume": 108310600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451772, "etf_id": 7, "date": "2023-03-08", "open": 398.3900146484375, "high": 399.7099914550781, "low": 396.5899963378906, "close": 381.44085693359375, "volume": 74746600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451773, "etf_id": 7, "date": "2023-03-09", "open": 399.739990234375, "high": 401.4800109863281, "low": 390.5299987792969, "close": 374.4032897949219, "volume": 111945300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451774, "etf_id": 7, "date": "2023-03-10", "open": 390.989990234375, "high": 393.1600036621094, "low": 384.32000732421875, "close": 369.0009765625, "volume": 189253000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451775, "etf_id": 7, "date": "2023-03-13", "open": 381.80999755859375, "high": 390.3900146484375, "low": 380.6499938964844, "close": 368.47503662109375, "volume": 157790000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451776, "etf_id": 7, "date": "2023-03-14", "open": 390.5, "high": 393.45001220703125, "low": 387.04998779296875, "close": 374.5658874511719, "volume": 149752400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451777, "etf_id": 7, "date": "2023-03-15", "open": 385.8900146484375, "high": 389.489990234375, "low": 383.7099914550781, "close": 372.2232971191406, "volume": 172996900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451778, "etf_id": 7, "date": "2023-03-16", "open": 386.82000732421875, "high": 396.4700012207031, "low": 386.2900085449219, "close": 378.7540283203125, "volume": 143254200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451779, "etf_id": 7, "date": "2023-03-17", "open": 393.2200012207031, "high": 394.3999938964844, "low": 388.54998779296875, "close": 374.3254089355469, "volume": 140553400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451780, "etf_id": 7, "date": "2023-03-20", "open": 390.79998779296875, "high": 394.1700134277344, "low": 390.07000732421875, "close": 377.92474365234375, "volume": 93055800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451781, "etf_id": 7, "date": "2023-03-21", "open": 397.239990234375, "high": 399.4100036621094, "low": 395.5799865722656, "close": 382.8870544433594, "volume": 91524200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451782, "etf_id": 7, "date": "2023-03-22", "open": 398.7300109863281, "high": 402.489990234375, "low": 392.07000732421875, "close": 376.3601989746094, "volume": 111746600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451783, "etf_id": 7, "date": "2023-03-23", "open": 395.0899963378906, "high": 399.2900085449219, "low": 390.3500061035156, "close": 377.37762451171875, "volume": 119351300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451784, "etf_id": 7, "date": "2023-03-24", "open": 391.8399963378906, "high": 395.8399963378906, "low": 389.3999938964844, "close": 379.8539733886719, "volume": 107682400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451785, "etf_id": 7, "date": "2023-03-27", "open": 398.1199951171875, "high": 398.9200134277344, "low": 395.55999755859375, "close": 380.56427001953125, "volume": 74010400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451786, "etf_id": 7, "date": "2023-03-28", "open": 395.7699890136719, "high": 396.489990234375, "low": 393.69000244140625, "close": 379.7099914550781, "volume": 62871700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451787, "etf_id": 7, "date": "2023-03-29", "open": 399.92999267578125, "high": 401.6000061035156, "low": 398.67999267578125, "close": 385.2290954589844, "volume": 77497900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451788, "etf_id": 7, "date": "2023-03-30", "open": 404.0899963378906, "high": 404.3500061035156, "low": 401.760009765625, "close": 387.48468017578125, "volume": 69840000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451789, "etf_id": 7, "date": "2023-03-31", "open": 404.6600036621094, "high": 409.70001220703125, "low": 404.54998779296875, "close": 392.94610595703125, "volume": 112062600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451790, "etf_id": 7, "date": "2023-04-03", "open": 408.8500061035156, "high": 411.3699951171875, "low": 408.44000244140625, "close": 394.4435119628906, "volume": 67391100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451791, "etf_id": 7, "date": "2023-04-04", "open": 411.6199951171875, "high": 411.9200134277344, "low": 407.239990234375, "close": 392.2550354003906, "volume": 66601500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451792, "etf_id": 7, "date": "2023-04-05", "open": 407.9100036621094, "high": 408.70001220703125, "low": 405.8800048828125, "close": 391.22802734375, "volume": 65200200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451793, "etf_id": 7, "date": "2023-04-06", "open": 406.7699890136719, "high": 409.4800109863281, "low": 405.67999267578125, "close": 392.754150390625, "volume": 63743300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451794, "etf_id": 7, "date": "2023-04-10", "open": 406.6099853515625, "high": 409.69000244140625, "low": 405.9700012207031, "close": 393.1572265625, "volume": 63681000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451795, "etf_id": 7, "date": "2023-04-11", "open": 410.260009765625, "high": 411.17999267578125, "low": 408.9200134277344, "close": 393.2628173828125, "volume": 59297900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451796, "etf_id": 7, "date": "2023-04-12", "open": 411.8699951171875, "high": 412.1700134277344, "low": 407.44000244140625, "close": 391.6598815917969, "volume": 86420400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451797, "etf_id": 7, "date": "2023-04-13", "open": 409.17999267578125, "high": 413.8399963378906, "low": 407.989990234375, "close": 396.8621826171875, "volume": 85814800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451798, "etf_id": 7, "date": "2023-04-14", "open": 412.80999755859375, "high": 415.0899963378906, "low": 410.05999755859375, "close": 395.8927917480469, "volume": 78161500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451799, "etf_id": 7, "date": "2023-04-17", "open": 412.3699951171875, "high": 413.9599914550781, "low": 411.0899963378906, "close": 397.3133850097656, "volume": 66436400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451800, "etf_id": 7, "date": "2023-04-18", "open": 415.5799865722656, "high": 415.7200012207031, "low": 412.7799987792969, "close": 397.57244873046875, "volume": 63560000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451801, "etf_id": 7, "date": "2023-04-19", "open": 412.2200012207031, "high": 415.0799865722656, "low": 412.1600036621094, "close": 397.5053405761719, "volume": 55227300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451802, "etf_id": 7, "date": "2023-04-20", "open": 411.2099914550781, "high": 413.70001220703125, "low": 410.2699890136719, "close": 395.3361511230469, "volume": 75840400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451803, "etf_id": 7, "date": "2023-04-21", "open": 412.19000244140625, "high": 412.67999267578125, "low": 410.1700134277344, "close": 395.6431579589844, "volume": 73457400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451804, "etf_id": 7, "date": "2023-04-24", "open": 411.989990234375, "high": 413.07000732421875, "low": 410.6000061035156, "close": 396.0559387207031, "volume": 64332100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451805, "etf_id": 7, "date": "2023-04-25", "open": 410.5799865722656, "high": 411.1600036621094, "low": 406.0199890136719, "close": 389.76910400390625, "volume": 97766700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451806, "etf_id": 7, "date": "2023-04-26", "open": 406.7200012207031, "high": 407.8399963378906, "low": 403.7799987792969, "close": 388.1181335449219, "volume": 80447000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451807, "etf_id": 7, "date": "2023-04-27", "open": 407, "high": 412.69000244140625, "low": 406.739990234375, "close": 395.8448486328125, "volume": 92968400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451808, "etf_id": 7, "date": "2023-04-28", "open": 411.489990234375, "high": 415.94000244140625, "low": 411.42999267578125, "close": 399.2234191894531, "volume": 89433100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451809, "etf_id": 7, "date": "2023-05-01", "open": 415.4700012207031, "high": 417.6199951171875, "low": 415.2699890136719, "close": 398.8202819824219, "volume": 62122300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451810, "etf_id": 7, "date": "2023-05-02", "open": 414.7699890136719, "high": 414.82000732421875, "low": 407.82000732421875, "close": 394.3377990722656, "volume": 103998500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451811, "etf_id": 7, "date": "2023-05-03", "open": 411.3599853515625, "high": 413.8699951171875, "low": 407.7699890136719, "close": 391.631103515625, "volume": 91531800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451812, "etf_id": 7, "date": "2023-05-04", "open": 406.92999267578125, "high": 407.2699890136719, "low": 403.739990234375, "close": 388.8572082519531, "volume": 94901900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451813, "etf_id": 7, "date": "2023-05-05", "open": 408.9100036621094, "high": 413.7200012207031, "low": 408.6400146484375, "close": 396.0559387207031, "volume": 87891800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451814, "etf_id": 7, "date": "2023-05-08", "open": 412.9700012207031, "high": 413.239990234375, "low": 411.2799987792969, "close": 396.1614990234375, "volume": 50046800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451815, "etf_id": 7, "date": "2023-05-09", "open": 411.1300048828125, "high": 412.0899963378906, "low": 410.69000244140625, "close": 394.42425537109375, "volume": 49220100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451816, "etf_id": 7, "date": "2023-05-10", "open": 413.8800048828125, "high": 414.5400085449219, "low": 408.8699951171875, "close": 396.2671203613281, "volume": 96142900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451817, "etf_id": 7, "date": "2023-05-11", "open": 411.95001220703125, "high": 412.42999267578125, "low": 409.9700012207031, "close": 395.5760803222656, "volume": 70157100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451818, "etf_id": 7, "date": "2023-05-12", "open": 413.4200134277344, "high": 413.6400146484375, "low": 409.07000732421875, "close": 395.0577087402344, "volume": 70481500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451819, "etf_id": 7, "date": "2023-05-15", "open": 412.2200012207031, "high": 413.42999267578125, "low": 410.2300109863281, "close": 396.42071533203125, "volume": 54289400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451820, "etf_id": 7, "date": "2023-05-16", "open": 411.8599853515625, "high": 412.82000732421875, "low": 410.239990234375, "close": 393.771484375, "volume": 57705500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451821, "etf_id": 7, "date": "2023-05-17", "open": 412.3500061035156, "high": 415.8599853515625, "low": 410.6400146484375, "close": 398.5514831542969, "volume": 87287000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451822, "etf_id": 7, "date": "2023-05-18", "open": 414.8999938964844, "high": 419.6700134277344, "low": 414.6700134277344, "close": 402.39093017578125, "volume": 97177200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451823, "etf_id": 7, "date": "2023-05-19", "open": 420.1700134277344, "high": 420.7200012207031, "low": 417.3500061035156, "close": 401.80535888671875, "volume": 103793300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451824, "etf_id": 7, "date": "2023-05-22", "open": 418.6400146484375, "high": 420.3900146484375, "low": 417.3500061035156, "close": 401.96856689453125, "volume": 60745400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451825, "etf_id": 7, "date": "2023-05-23", "open": 417.0799865722656, "high": 418.7200012207031, "low": 413.67999267578125, "close": 397.45733642578125, "volume": 86383500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451826, "etf_id": 7, "date": "2023-05-24", "open": 412.4200134277344, "high": 412.82000732421875, "low": 409.8800048828125, "close": 394.57781982421875, "volume": 89213700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451827, "etf_id": 7, "date": "2023-05-25", "open": 414.739990234375, "high": 416.1600036621094, "low": 412.4100036621094, "close": 397.99481201171875, "volume": 90961600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451828, "etf_id": 7, "date": "2023-05-26", "open": 415.3299865722656, "high": 420.7699890136719, "low": 415.25, "close": 403.1491394042969, "volume": 93830000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451829, "etf_id": 7, "date": "2023-05-30", "open": 422.0299987792969, "high": 422.5799865722656, "low": 418.739990234375, "close": 403.3027038574219, "volume": 72216000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451830, "etf_id": 7, "date": "2023-05-31", "open": 418.2799987792969, "high": 419.2200012207031, "low": 416.2200012207031, "close": 401.0663757324219, "volume": 110811800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451831, "etf_id": 7, "date": "2023-06-01", "open": 418.0899963378906, "high": 422.9200134277344, "low": 416.7900085449219, "close": 404.87689208984375, "volume": 88865000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451832, "etf_id": 7, "date": "2023-06-02", "open": 424.5, "high": 428.739990234375, "low": 423.95001220703125, "close": 410.7318115234375, "volume": 91426200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451833, "etf_id": 7, "date": "2023-06-05", "open": 428.2799987792969, "high": 429.6199951171875, "low": 426.3699951171875, "close": 409.9447326660156, "volume": 65460200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451834, "etf_id": 7, "date": "2023-06-06", "open": 426.6700134277344, "high": 428.5799865722656, "low": 425.989990234375, "close": 410.83746337890625, "volume": 64022200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451835, "etf_id": 7, "date": "2023-06-07", "open": 428.44000244140625, "high": 429.6199951171875, "low": 426.1099853515625, "close": 409.4168701171875, "volume": 85373300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451836, "etf_id": 7, "date": "2023-06-08", "open": 426.6199951171875, "high": 429.6000061035156, "low": 425.82000732421875, "close": 411.89324951171875, "volume": 61952800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451837, "etf_id": 7, "date": "2023-06-09", "open": 429.9599914550781, "high": 431.989990234375, "low": 428.8699951171875, "close": 412.6322326660156, "volume": 85742800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451838, "etf_id": 7, "date": "2023-06-12", "open": 430.9200134277344, "high": 433.8800048828125, "low": 430.1700134277344, "close": 416.37554931640625, "volume": 76104300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451839, "etf_id": 7, "date": "2023-06-13", "open": 435.32000732421875, "high": 437.3299865722656, "low": 434.6300048828125, "close": 419.1207580566406, "volume": 95899700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451840, "etf_id": 7, "date": "2023-06-14", "open": 437.010009765625, "high": 439.05999755859375, "low": 433.5899963378906, "close": 419.619873046875, "volume": 100612100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451841, "etf_id": 7, "date": "2023-06-15", "open": 436.3299865722656, "high": 443.8999938964844, "low": 436.2300109863281, "close": 424.8221740722656, "volume": 110303100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451842, "etf_id": 7, "date": "2023-06-16", "open": 443.0199890136719, "high": 443.6099853515625, "low": 438.9700012207031, "close": 423.3751525878906, "volume": 114165800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451843, "etf_id": 7, "date": "2023-06-20", "open": 437.45001220703125, "high": 438.3699951171875, "low": 435.0299987792969, "close": 421.17864990234375, "volume": 76160400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451844, "etf_id": 7, "date": "2023-06-21", "open": 436.1600036621094, "high": 436.989990234375, "low": 434.3299865722656, "close": 419.0205993652344, "volume": 76982300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451845, "etf_id": 7, "date": "2023-06-22", "open": 433.95001220703125, "high": 436.6199951171875, "low": 433.6000061035156, "close": 420.5331115722656, "volume": 70637200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451846, "etf_id": 7, "date": "2023-06-23", "open": 432.92999267578125, "high": 435.05999755859375, "low": 432.4700012207031, "close": 417.35394287109375, "volume": 92074500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451847, "etf_id": 7, "date": "2023-06-26", "open": 432.6199951171875, "high": 434.6099853515625, "low": 431.19000244140625, "close": 415.648681640625, "volume": 72823600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451848, "etf_id": 7, "date": "2023-06-27", "open": 432.3500061035156, "high": 436.80999755859375, "low": 431.8800048828125, "close": 420.20562744140625, "volume": 72813700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451849, "etf_id": 7, "date": "2023-06-28", "open": 435.04998779296875, "high": 437.44000244140625, "low": 434.4100036621094, "close": 420.4175720214844, "volume": 75636000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451850, "etf_id": 7, "date": "2023-06-29", "open": 435.9599914550781, "high": 438.2799987792969, "low": 435.5400085449219, "close": 422.0745544433594, "volume": 67882300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451851, "etf_id": 7, "date": "2023-06-30", "open": 441.44000244140625, "high": 444.29998779296875, "low": 441.1099853515625, "close": 427.05535888671875, "volume": 104964000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451852, "etf_id": 7, "date": "2023-07-03", "open": 442.9200134277344, "high": 444.0799865722656, "low": 442.6300048828125, "close": 427.546630859375, "volume": 32793400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451853, "etf_id": 7, "date": "2023-07-05", "open": 441.9100036621094, "high": 443.8900146484375, "low": 441.8999938964844, "close": 426.9108581542969, "volume": 58418400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451854, "etf_id": 7, "date": "2023-07-06", "open": 439.4200134277344, "high": 440.1000061035156, "low": 437.05999755859375, "close": 423.56787109375, "volume": 80658300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451855, "etf_id": 7, "date": "2023-07-07", "open": 438.6300048828125, "high": 442.6400146484375, "low": 438.29998779296875, "close": 422.4985046386719, "volume": 86134200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451856, "etf_id": 7, "date": "2023-07-10", "open": 438.17999267578125, "high": 439.8399963378906, "low": 437.5899963378906, "close": 423.56787109375, "volume": 62443500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451857, "etf_id": 7, "date": "2023-07-11", "open": 440.45001220703125, "high": 442.9700012207031, "low": 439.44000244140625, "close": 426.26531982421875, "volume": 64463800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451858, "etf_id": 7, "date": "2023-07-12", "open": 446.3900146484375, "high": 447.4800109863281, "low": 444.9100036621094, "close": 429.6950378417969, "volume": 91924500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451859, "etf_id": 7, "date": "2023-07-13", "open": 447.8999938964844, "high": 450.3800048828125, "low": 447.45001220703125, "close": 433.10540771484375, "volume": 72425200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451860, "etf_id": 7, "date": "2023-07-14", "open": 450.4800109863281, "high": 451.3599853515625, "low": 448.489990234375, "close": 432.8357238769531, "volume": 69815800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451861, "etf_id": 7, "date": "2023-07-17", "open": 449.1300048828125, "high": 451.92999267578125, "low": 449.0799865722656, "close": 434.338623046875, "volume": 52680200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451862, "etf_id": 7, "date": "2023-07-18", "open": 450.5, "high": 454.8599853515625, "low": 450.04998779296875, "close": 437.5660400390625, "volume": 80668200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451863, "etf_id": 7, "date": "2023-07-19", "open": 455.010009765625, "high": 456.42999267578125, "low": 454.1099853515625, "close": 438.5390625, "volume": 65891700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451864, "etf_id": 7, "date": "2023-07-20", "open": 454.1700134277344, "high": 455.1000061035156, "low": 451.44000244140625, "close": 435.62957763671875, "volume": 70591600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451865, "etf_id": 7, "date": "2023-07-21", "open": 453.9599914550781, "high": 454.1700134277344, "low": 452.1700134277344, "close": 435.62957763671875, "volume": 71275600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451866, "etf_id": 7, "date": "2023-07-24", "open": 453.3699951171875, "high": 455.0400085449219, "low": 452.29998779296875, "close": 437.5756530761719, "volume": 54023400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451867, "etf_id": 7, "date": "2023-07-25", "open": 453.9200134277344, "high": 456.739990234375, "low": 453.8699951171875, "close": 438.770263671875, "volume": 55191200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451868, "etf_id": 7, "date": "2023-07-26", "open": 454.4700012207031, "high": 456.989990234375, "low": 453.3800048828125, "close": 438.8377380371094, "volume": 71052900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451869, "etf_id": 7, "date": "2023-07-27", "open": 459.0199890136719, "high": 459.44000244140625, "low": 451.54998779296875, "close": 435.9281921386719, "volume": 92194400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451870, "etf_id": 7, "date": "2023-07-28", "open": 455.8800048828125, "high": 457.7799987792969, "low": 452.489990234375, "close": 440.1960754394531, "volume": 80011800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451871, "etf_id": 7, "date": "2023-07-31", "open": 457.4100036621094, "high": 458.1600036621094, "low": 456.04998779296875, "close": 441.0342102050781, "volume": 62040400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451872, "etf_id": 7, "date": "2023-08-01", "open": 456.2699890136719, "high": 457.25, "low": 455.489990234375, "close": 439.7722473144531, "volume": 55291500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451873, "etf_id": 7, "date": "2023-08-02", "open": 453.25, "high": 453.5199890136719, "low": 449.3500061035156, "close": 433.6546630859375, "volume": 93933400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451874, "etf_id": 7, "date": "2023-08-03", "open": 448.0400085449219, "high": 450.7900085449219, "low": 447.3699951171875, "close": 432.4118347167969, "volume": 64276100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451875, "etf_id": 7, "date": "2023-08-04", "open": 450.7200012207031, "high": 452.8999938964844, "low": 446.2699890136719, "close": 430.4561462402344, "volume": 100128900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451876, "etf_id": 7, "date": "2023-08-07", "open": 448.7099914550781, "high": 450.8699951171875, "low": 447.989990234375, "close": 434.2133483886719, "volume": 58357500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451877, "etf_id": 7, "date": "2023-08-08", "open": 448.0799865722656, "high": 450.70001220703125, "low": 445.2699890136719, "close": 432.3250732421875, "volume": 71361300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451878, "etf_id": 7, "date": "2023-08-09", "open": 449.0299987792969, "high": 449.20001220703125, "low": 444.9599914550781, "close": 429.4349060058594, "volume": 78789600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451879, "etf_id": 7, "date": "2023-08-10", "open": 448.19000244140625, "high": 451.70001220703125, "low": 444.70001220703125, "close": 429.58905029296875, "volume": 93005500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451880, "etf_id": 7, "date": "2023-08-11", "open": 443.9700012207031, "high": 446.70001220703125, "low": 443.3500061035156, "close": 429.3385925292969, "volume": 68690900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451881, "etf_id": 7, "date": "2023-08-14", "open": 444.70001220703125, "high": 448.1099853515625, "low": 444.3800048828125, "close": 431.70855712890625, "volume": 47867400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451882, "etf_id": 7, "date": "2023-08-15", "open": 446.2699890136719, "high": 446.6400146484375, "low": 442.29998779296875, "close": 426.6796569824219, "volume": 75707500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451883, "etf_id": 7, "date": "2023-08-16", "open": 442.4599914550781, "high": 444.17999267578125, "low": 439.5299987792969, "close": 423.54864501953125, "volume": 80107200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451884, "etf_id": 7, "date": "2023-08-17", "open": 441.1600036621094, "high": 441.42999267578125, "low": 435.75, "close": 420.3211669921875, "volume": 95711300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451885, "etf_id": 7, "date": "2023-08-18", "open": 433.3699951171875, "high": 437.57000732421875, "low": 433.010009765625, "close": 420.5234069824219, "volume": 98852000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451886, "etf_id": 7, "date": "2023-08-21", "open": 437.54998779296875, "high": 440.1099853515625, "low": 435.32000732421875, "close": 423.259521484375, "volume": 68719000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451887, "etf_id": 7, "date": "2023-08-22", "open": 441.17999267578125, "high": 441.17999267578125, "low": 437.57000732421875, "close": 422.1130676269531, "volume": 64994200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451888, "etf_id": 7, "date": "2023-08-23", "open": 439.25, "high": 443.6700134277344, "low": 439.1000061035156, "close": 426.8144836425781, "volume": 68441000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451889, "etf_id": 7, "date": "2023-08-24", "open": 444.69000244140625, "high": 445.2200012207031, "low": 436.8599853515625, "close": 420.89923095703125, "volume": 88517300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451890, "etf_id": 7, "date": "2023-08-25", "open": 438.67999267578125, "high": 441.29998779296875, "low": 435, "close": 423.8664855957031, "volume": 102325100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451891, "etf_id": 7, "date": "2023-08-28", "open": 442.239990234375, "high": 443.3999938964844, "low": 439.9700012207031, "close": 426.5543518066406, "volume": 61595400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451892, "etf_id": 7, "date": "2023-08-29", "open": 442.6499938964844, "high": 449.45001220703125, "low": 442.4599914550781, "close": 432.72015380859375, "volume": 83081900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451893, "etf_id": 7, "date": "2023-08-30", "open": 449.510009765625, "high": 451.6700134277344, "low": 448.7799987792969, "close": 434.5024108886719, "volume": 69053900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451894, "etf_id": 7, "date": "2023-08-31", "open": 451.6499938964844, "high": 452.8299865722656, "low": 450.1600036621094, "close": 433.8665771484375, "volume": 66084600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451895, "etf_id": 7, "date": "2023-09-01", "open": 453.1700134277344, "high": 453.6700134277344, "low": 449.67999267578125, "close": 434.6758117675781, "volume": 58944100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451896, "etf_id": 7, "date": "2023-09-05", "open": 450.7300109863281, "high": 451.05999755859375, "low": 449.1700134277344, "close": 432.7971496582031, "volume": 55166200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451897, "etf_id": 7, "date": "2023-09-06", "open": 448.3999938964844, "high": 448.510009765625, "low": 443.80999755859375, "close": 429.8877258300781, "volume": 70758500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451898, "etf_id": 7, "date": "2023-09-07", "open": 443.1099853515625, "high": 445.54998779296875, "low": 442.75, "close": 428.56787109375, "volume": 70355400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451899, "etf_id": 7, "date": "2023-09-08", "open": 444.8999938964844, "high": 447.1099853515625, "low": 444.5299987792969, "close": 429.2132873535156, "volume": 61659700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451900, "etf_id": 7, "date": "2023-09-11", "open": 448.239990234375, "high": 448.7699890136719, "low": 446.4700012207031, "close": 432.0361022949219, "volume": 60180100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451901, "etf_id": 7, "date": "2023-09-12", "open": 446.95001220703125, "high": 448.5299987792969, "low": 445.3900146484375, "close": 429.6661071777344, "volume": 67565400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451902, "etf_id": 7, "date": "2023-09-13", "open": 446.2200012207031, "high": 447.7099914550781, "low": 445.0799865722656, "close": 430.1671142578125, "volume": 60199300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451903, "etf_id": 7, "date": "2023-09-14", "open": 449.07000732421875, "high": 451.0799865722656, "low": 447.7200012207031, "close": 433.8761901855469, "volume": 83430800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451904, "etf_id": 7, "date": "2023-09-15", "open": 447.1400146484375, "high": 447.4800109863281, "low": 442.9200134277344, "close": 428.6487121582031, "volume": 111848900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451905, "etf_id": 7, "date": "2023-09-18", "open": 443.04998779296875, "high": 444.9700012207031, "low": 442.55999755859375, "close": 428.9001159667969, "volume": 55752200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451906, "etf_id": 7, "date": "2023-09-19", "open": 442.67999267578125, "high": 443.2900085449219, "low": 439.94000244140625, "close": 428.0106201171875, "volume": 66514600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451907, "etf_id": 7, "date": "2023-09-20", "open": 444.010009765625, "high": 444.44000244140625, "low": 438.42999267578125, "close": 424.07574462890625, "volume": 82562600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451908, "etf_id": 7, "date": "2023-09-21", "open": 435.70001220703125, "high": 435.9700012207031, "low": 431.2300109863281, "close": 417.06646728515625, "volume": 104095800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451909, "etf_id": 7, "date": "2023-09-22", "open": 432.45001220703125, "high": 434.1000061035156, "low": 429.989990234375, "close": 416.1286926269531, "volume": 100829700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451910, "etf_id": 7, "date": "2023-09-25", "open": 429.1700134277344, "high": 432.2699890136719, "low": 428.7200012207031, "close": 417.8786315917969, "volume": 70874500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451911, "etf_id": 7, "date": "2023-09-26", "open": 429.0899963378906, "high": 429.82000732421875, "low": 425.0199890136719, "close": 411.73944091796875, "volume": 96168400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451912, "etf_id": 7, "date": "2023-09-27", "open": 427.0899963378906, "high": 427.6700134277344, "low": 422.2900085449219, "close": 411.90380859375, "volume": 104705800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451913, "etf_id": 7, "date": "2023-09-28", "open": 425.4800109863281, "high": 430.25, "low": 424.8699951171875, "close": 414.291748046875, "volume": 92258300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451914, "etf_id": 7, "date": "2023-09-29", "open": 431.6700134277344, "high": 431.8500061035156, "low": 425.9100036621094, "close": 413.2863464355469, "volume": 115111300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451915, "etf_id": 7, "date": "2023-10-02", "open": 426.6199951171875, "high": 428.6000061035156, "low": 424.4599914550781, "close": 413.1219177246094, "volume": 83798600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451916, "etf_id": 7, "date": "2023-10-03", "open": 425.05999755859375, "high": 427.3699951171875, "low": 420.17999267578125, "close": 407.5918884277344, "volume": 103760600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451917, "etf_id": 7, "date": "2023-10-04", "open": 422.07000732421875, "high": 425.42999267578125, "low": 420.55999755859375, "close": 410.5599670410156, "volume": 87453000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451918, "etf_id": 7, "date": "2023-10-05", "open": 424.3599853515625, "high": 425.3699951171875, "low": 421.1700134277344, "close": 410.4052429199219, "volume": 70142700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451919, "etf_id": 7, "date": "2023-10-06", "open": 421.9700012207031, "high": 431.1300048828125, "low": 420.6000061035156, "close": 415.27789306640625, "volume": 113273300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451920, "etf_id": 7, "date": "2023-10-09", "open": 427.5799865722656, "high": 432.8800048828125, "low": 427.010009765625, "close": 417.9366149902344, "volume": 80374400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451921, "etf_id": 7, "date": "2023-10-10", "open": 432.94000244140625, "high": 437.2200012207031, "low": 432.5299987792969, "close": 420.1118469238281, "volume": 78607300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451922, "etf_id": 7, "date": "2023-10-11", "open": 435.6400146484375, "high": 436.5799865722656, "low": 433.17999267578125, "close": 421.832763671875, "volume": 62451700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451923, "etf_id": 7, "date": "2023-10-12", "open": 436.95001220703125, "high": 437.3399963378906, "low": 431.2300109863281, "close": 419.26116943359375, "volume": 81154200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451924, "etf_id": 7, "date": "2023-10-13", "open": 435.2099914550781, "high": 436.45001220703125, "low": 429.8800048828125, "close": 417.1728515625, "volume": 95143100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451925, "etf_id": 7, "date": "2023-10-16", "open": 433.82000732421875, "high": 437.1400146484375, "low": 433.57000732421875, "close": 421.5621032714844, "volume": 75433200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451926, "etf_id": 7, "date": "2023-10-17", "open": 432.80999755859375, "high": 438.1400146484375, "low": 432.45001220703125, "close": 421.54278564453125, "volume": 75324700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451927, "etf_id": 7, "date": "2023-10-18", "open": 434.19000244140625, "high": 435.17999267578125, "low": 429.0899963378906, "close": 415.9256896972656, "volume": 93559800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451928, "etf_id": 7, "date": "2023-10-19", "open": 430.95001220703125, "high": 432.82000732421875, "low": 425.7300109863281, "close": 412.27117919921875, "volume": 121323000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451929, "etf_id": 7, "date": "2023-10-20", "open": 425.9800109863281, "high": 426.5400085449219, "low": 421.0799865722656, "close": 407.2052001953125, "volume": 123919900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451930, "etf_id": 7, "date": "2023-10-23", "open": 419.6099853515625, "high": 424.45001220703125, "low": 417.79998779296875, "close": 406.4993896484375, "volume": 92035100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451931, "etf_id": 7, "date": "2023-10-24", "open": 422.6499938964844, "high": 424.82000732421875, "low": 420.739990234375, "close": 409.564208984375, "volume": 78564200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451932, "etf_id": 7, "date": "2023-10-25", "open": 421.8900146484375, "high": 421.9200134277344, "low": 417.0199890136719, "close": 403.68597412109375, "volume": 94223200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451933, "etf_id": 7, "date": "2023-10-26", "open": 416.45001220703125, "high": 417.3299865722656, "low": 411.6000061035156, "close": 398.8520202636719, "volume": 115156800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451934, "etf_id": 7, "date": "2023-10-27", "open": 414.19000244140625, "high": 414.6000061035156, "low": 409.2099914550781, "close": 397.0441589355469, "volume": 107367700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451935, "etf_id": 7, "date": "2023-10-30", "open": 413.55999755859375, "high": 416.67999267578125, "low": 412.2200012207031, "close": 401.79107666015625, "volume": 86562700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451936, "etf_id": 7, "date": "2023-10-31", "open": 416.17999267578125, "high": 418.5299987792969, "low": 414.2099914550781, "close": 404.3144226074219, "volume": 79665200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451937, "etf_id": 7, "date": "2023-11-01", "open": 419.20001220703125, "high": 423.5, "low": 418.6499938964844, "close": 408.6263427734375, "volume": 98068100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451938, "etf_id": 7, "date": "2023-11-02", "open": 426.5799865722656, "high": 430.9200134277344, "low": 426.55999755859375, "close": 416.4574279785156, "volume": 94938900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451939, "etf_id": 7, "date": "2023-11-03", "open": 433.1400146484375, "high": 436.2900085449219, "low": 433.010009765625, "close": 420.2569274902344, "volume": 100167800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451940, "etf_id": 7, "date": "2023-11-06", "open": 435.4700012207031, "high": 436.1499938964844, "low": 433.67999267578125, "close": 421.2237243652344, "volume": 67831700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451941, "etf_id": 7, "date": "2023-11-07", "open": 435.69000244140625, "high": 437.5899963378906, "low": 434.510009765625, "close": 422.42254638671875, "volume": 64256100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451942, "etf_id": 7, "date": "2023-11-08", "open": 437.54998779296875, "high": 438.0899963378906, "low": 434.8699951171875, "close": 422.73193359375, "volume": 61746000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451943, "etf_id": 7, "date": "2023-11-09", "open": 438.42999267578125, "high": 438.4700012207031, "low": 433.3999938964844, "close": 419.4351501464844, "volume": 83174400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451944, "etf_id": 7, "date": "2023-11-10", "open": 435.9800109863281, "high": 440.92999267578125, "low": 433.8299865722656, "close": 425.9803161621094, "volume": 89462200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451945, "etf_id": 7, "date": "2023-11-13", "open": 439.2300109863281, "high": 441.3299865722656, "low": 438.4200134277344, "close": 425.5743408203125, "volume": 52236100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451946, "etf_id": 7, "date": "2023-11-14", "open": 446.32000732421875, "high": 450.05999755859375, "low": 446.0899963378906, "close": 433.83074951171875, "volume": 97176900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451947, "etf_id": 7, "date": "2023-11-15", "open": 450.1099853515625, "high": 451.3800048828125, "low": 448.79998779296875, "close": 434.7491760253906, "volume": 77327600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451948, "etf_id": 7, "date": "2023-11-16", "open": 449.2200012207031, "high": 450.55999755859375, "low": 448.1199951171875, "close": 435.28094482421875, "volume": 66665800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451949, "etf_id": 7, "date": "2023-11-17", "open": 450.239990234375, "high": 451.4200134277344, "low": 449.2900085449219, "close": 435.82232666015625, "volume": 83133200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451950, "etf_id": 7, "date": "2023-11-20", "open": 450.5299987792969, "high": 455.1300048828125, "low": 450.5199890136719, "close": 439.1771240234375, "volume": 69936200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451951, "etf_id": 7, "date": "2023-11-21", "open": 453.17999267578125, "high": 454.1300048828125, "low": 451.9599914550781, "close": 438.219970703125, "volume": 49244600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451952, "etf_id": 7, "date": "2023-11-22", "open": 454.9800109863281, "high": 456.3800048828125, "low": 453.8900146484375, "close": 439.9118957519531, "volume": 59394900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451953, "etf_id": 7, "date": "2023-11-24", "open": 455.07000732421875, "high": 455.5, "low": 454.7300109863281, "close": 440.1825866699219, "volume": 29737400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451954, "etf_id": 7, "date": "2023-11-27", "open": 454.6499938964844, "high": 455.489990234375, "low": 454.0799865722656, "close": 439.3898620605469, "volume": 50506000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451955, "etf_id": 7, "date": "2023-11-28", "open": 454.0799865722656, "high": 456.2699890136719, "low": 453.5, "close": 439.8249206542969, "volume": 62115000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451956, "etf_id": 7, "date": "2023-11-29", "open": 457.1499938964844, "high": 458.32000732421875, "low": 454.20001220703125, "close": 439.5154724121094, "volume": 63146000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451957, "etf_id": 7, "date": "2023-11-30", "open": 455.4800109863281, "high": 456.760009765625, "low": 453.3399963378906, "close": 441.24609375, "volume": 79752700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451958, "etf_id": 7, "date": "2023-12-01", "open": 455.7699890136719, "high": 459.6499938964844, "low": 455.1600036621094, "close": 443.8564758300781, "volume": 89183400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451959, "etf_id": 7, "date": "2023-12-04", "open": 455.6000061035156, "high": 459.1199951171875, "low": 454.3399963378906, "close": 441.5264892578125, "volume": 72430900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451960, "etf_id": 7, "date": "2023-12-05", "open": 455.260009765625, "high": 457.5899963378906, "low": 454.8699951171875, "close": 441.439453125, "volume": 69793500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451961, "etf_id": 7, "date": "2023-12-06", "open": 458.80999755859375, "high": 458.8399963378906, "low": 454.30999755859375, "close": 439.6605224609375, "volume": 69124700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451962, "etf_id": 7, "date": "2023-12-07", "open": 456.9100036621094, "high": 458.8999938964844, "low": 456.2900085449219, "close": 443.0152587890625, "volume": 66995400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451963, "etf_id": 7, "date": "2023-12-08", "open": 457.4599914550781, "high": 460.75, "low": 457.2099914550781, "close": 444.919921875, "volume": 83194400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451964, "etf_id": 7, "date": "2023-12-11", "open": 459.69000244140625, "high": 462.1700134277344, "low": 459.4700012207031, "close": 446.6504211425781, "volume": 65002200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451965, "etf_id": 7, "date": "2023-12-12", "open": 461.6300048828125, "high": 464.20001220703125, "low": 460.6000061035156, "close": 448.6903991699219, "volume": 68327600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451966, "etf_id": 7, "date": "2023-12-13", "open": 464.489990234375, "high": 470.760009765625, "low": 464.1199951171875, "close": 454.8778991699219, "volume": 93278000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451967, "etf_id": 7, "date": "2023-12-14", "open": 472.5, "high": 473.7300109863281, "low": 469.25, "close": 456.3377685546875, "volume": 119026000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451968, "etf_id": 7, "date": "2023-12-15", "open": 469.489990234375, "high": 470.70001220703125, "low": 467.42999267578125, "close": 455.58642578125, "volume": 141553700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451969, "etf_id": 7, "date": "2023-12-18", "open": 470.9800109863281, "high": 472.9800109863281, "low": 469.8900146484375, "close": 458.1490783691406, "volume": 70375300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451970, "etf_id": 7, "date": "2023-12-19", "open": 472.5299987792969, "high": 474.9200134277344, "low": 472.45001220703125, "close": 460.9350891113281, "volume": 55761800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451971, "etf_id": 7, "date": "2023-12-20", "open": 473.9599914550781, "high": 475.8999938964844, "low": 467.82000732421875, "close": 454.5477600097656, "volume": 102921000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451972, "etf_id": 7, "date": "2023-12-21", "open": 471.3299865722656, "high": 472.9800109863281, "low": 468.8399963378906, "close": 458.8577575683594, "volume": 86667500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451973, "etf_id": 7, "date": "2023-12-22", "open": 473.8599853515625, "high": 475.3800048828125, "low": 471.70001220703125, "close": 459.7799072265625, "volume": 67160400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451974, "etf_id": 7, "date": "2023-12-26", "open": 474.07000732421875, "high": 476.5799865722656, "low": 473.989990234375, "close": 461.7213134765625, "volume": 55387000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451975, "etf_id": 7, "date": "2023-12-27", "open": 475.44000244140625, "high": 476.6600036621094, "low": 474.8900146484375, "close": 462.55615234375, "volume": 68000300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451976, "etf_id": 7, "date": "2023-12-28", "open": 476.8800048828125, "high": 477.54998779296875, "low": 476.260009765625, "close": 462.7309265136719, "volume": 77158100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451977, "etf_id": 7, "date": "2023-12-29", "open": 476.489990234375, "high": 477.0299987792969, "low": 473.29998779296875, "close": 461.39129638671875, "volume": 122283100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451978, "etf_id": 7, "date": "2024-01-02", "open": 472.1600036621094, "high": 473.6700134277344, "low": 470.489990234375, "close": 458.8091735839844, "volume": 123623700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451979, "etf_id": 7, "date": "2024-01-03", "open": 470.42999267578125, "high": 471.19000244140625, "low": 468.1700134277344, "close": 455.06219482421875, "volume": 103585900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451980, "etf_id": 7, "date": "2024-01-04", "open": 468.29998779296875, "high": 470.9599914550781, "low": 467.04998779296875, "close": 453.596435546875, "volume": 84232200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451981, "etf_id": 7, "date": "2024-01-05", "open": 467.489990234375, "high": 470.44000244140625, "low": 466.42999267578125, "close": 454.21771240234375, "volume": 86118900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451982, "etf_id": 7, "date": "2024-01-08", "open": 468.42999267578125, "high": 474.75, "low": 468.29998779296875, "close": 460.7021484375, "volume": 74879100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451983, "etf_id": 7, "date": "2024-01-09", "open": 471.8699951171875, "high": 474.92999267578125, "low": 471.3500061035156, "close": 460.00323486328125, "volume": 65931400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451984, "etf_id": 7, "date": "2024-01-10", "open": 474.1600036621094, "high": 477.45001220703125, "low": 473.8699951171875, "close": 462.6047058105469, "volume": 67310600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451985, "etf_id": 7, "date": "2024-01-11", "open": 477.5899963378906, "high": 478.1199951171875, "low": 472.260009765625, "close": 462.40087890625, "volume": 77940700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451986, "etf_id": 7, "date": "2024-01-12", "open": 477.8399963378906, "high": 478.6000061035156, "low": 475.2300109863281, "close": 462.7212219238281, "volume": 58026400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451987, "etf_id": 7, "date": "2024-01-16", "open": 475.260009765625, "high": 476.6099853515625, "low": 473.05999755859375, "close": 461.0224304199219, "volume": 85014900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451988, "etf_id": 7, "date": "2024-01-17", "open": 471.82000732421875, "high": 472.7900085449219, "low": 469.8699951171875, "close": 458.4598083496094, "volume": 68843900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451989, "etf_id": 7, "date": "2024-01-18", "open": 474.010009765625, "high": 477.05999755859375, "low": 472.4200134277344, "close": 462.5367126464844, "volume": 91856200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451990, "etf_id": 7, "date": "2024-01-19", "open": 477.6499938964844, "high": 482.7200012207031, "low": 476.5400085449219, "close": 468.3028259277344, "volume": 110834500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451991, "etf_id": 7, "date": "2024-01-22", "open": 484.010009765625, "high": 485.2200012207031, "low": 482.7799987792969, "close": 469.29296875, "volume": 75844900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.338Z" }, { "id": 207451992, "etf_id": 7, "date": "2024-01-23", "open": 484.010009765625, "high": 485.1099853515625, "low": 482.8900146484375, "close": 470.66162109375, "volume": 49945300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207451993, "etf_id": 7, "date": "2024-01-24", "open": 487.80999755859375, "high": 488.7699890136719, "low": 484.8800048828125, "close": 471.1761474609375, "volume": 81765000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207451994, "etf_id": 7, "date": "2024-01-25", "open": 487.5799865722656, "high": 488.30999755859375, "low": 485.3900146484375, "close": 473.73876953125, "volume": 72525000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207451995, "etf_id": 7, "date": "2024-01-26", "open": 487.5899963378906, "high": 489.1199951171875, "low": 486.5400085449219, "close": 473.13702392578125, "volume": 76641600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207451996, "etf_id": 7, "date": "2024-01-29", "open": 487.7300109863281, "high": 491.4200134277344, "low": 487.1700134277344, "close": 476.8839416503906, "volume": 61322800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207451997, "etf_id": 7, "date": "2024-01-30", "open": 490.55999755859375, "high": 491.6199951171875, "low": 490.1099853515625, "close": 476.5151062011719, "volume": 58618400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207451998, "etf_id": 7, "date": "2024-01-31", "open": 488.6199951171875, "high": 489.0799865722656, "low": 482.8599853515625, "close": 468.7396545410156, "volume": 126011100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207451999, "etf_id": 7, "date": "2024-02-01", "open": 484.6300048828125, "high": 489.2300109863281, "low": 483.79998779296875, "close": 474.87457275390625, "volume": 91891600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452000, "etf_id": 7, "date": "2024-02-02", "open": 489.6499938964844, "high": 496.04998779296875, "low": 489.29998779296875, "close": 479.8737487792969, "volume": 99228200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452001, "etf_id": 7, "date": "2024-02-05", "open": 493.70001220703125, "high": 494.3800048828125, "low": 490.2300109863281, "close": 478.12646484375, "volume": 75757100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452002, "etf_id": 7, "date": "2024-02-06", "open": 493.5199890136719, "high": 494.32000732421875, "low": 492.04998779296875, "close": 479.5146179199219, "volume": 55918600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452003, "etf_id": 7, "date": "2024-02-07", "open": 496.2900085449219, "high": 498.5299987792969, "low": 495.3599853515625, "close": 483.51397705078125, "volume": 70556500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452004, "etf_id": 7, "date": "2024-02-08", "open": 498.1000061035156, "high": 498.7099914550781, "low": 497.260009765625, "close": 483.7275085449219, "volume": 52343600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452005, "etf_id": 7, "date": "2024-02-09", "open": 498.8399963378906, "high": 501.6499938964844, "low": 498.489990234375, "close": 486.5231628417969, "volume": 63979400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452006, "etf_id": 7, "date": "2024-02-12", "open": 501.1700134277344, "high": 503.5, "low": 500.239990234375, "close": 486.30963134765625, "volume": 56502300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452007, "etf_id": 7, "date": "2024-02-13", "open": 494.5299987792969, "high": 497.0899963378906, "low": 490.7200012207031, "close": 479.6116638183594, "volume": 113099200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452008, "etf_id": 7, "date": "2024-02-14", "open": 496.7900085449219, "high": 499.07000732421875, "low": 494.3999938964844, "close": 483.97021484375, "volume": 68387800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452009, "etf_id": 7, "date": "2024-02-15", "open": 499.2900085449219, "high": 502.20001220703125, "low": 498.79998779296875, "close": 487.3094482421875, "volume": 61683000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452010, "etf_id": 7, "date": "2024-02-16", "open": 501.70001220703125, "high": 502.8699951171875, "low": 498.75, "close": 484.8827209472656, "volume": 75532900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452011, "etf_id": 7, "date": "2024-02-20", "open": 497.7200012207031, "high": 498.4100036621094, "low": 494.45001220703125, "close": 482.2131652832031, "volume": 71736700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452012, "etf_id": 7, "date": "2024-02-21", "open": 495.4200134277344, "high": 497.3699951171875, "low": 493.55999755859375, "close": 482.6500244140625, "volume": 59293400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452013, "etf_id": 7, "date": "2024-02-22", "open": 504.010009765625, "high": 508.489990234375, "low": 503.0199890136719, "close": 492.638671875, "volume": 76402500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452014, "etf_id": 7, "date": "2024-02-23", "open": 509.2699890136719, "high": 510.1300048828125, "low": 507.1000061035156, "close": 492.9784240722656, "volume": 61321800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452015, "etf_id": 7, "date": "2024-02-26", "open": 508.29998779296875, "high": 508.75, "low": 505.8599853515625, "close": 491.1728820800781, "volume": 50386700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452016, "etf_id": 7, "date": "2024-02-27", "open": 506.70001220703125, "high": 507.1600036621094, "low": 504.75, "close": 492.08538818359375, "volume": 48854500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452017, "etf_id": 7, "date": "2024-02-28", "open": 505.3299865722656, "high": 506.8599853515625, "low": 504.9599914550781, "close": 491.43505859375, "volume": 56506600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452018, "etf_id": 7, "date": "2024-02-29", "open": 508.07000732421875, "high": 509.739990234375, "low": 505.3500061035156, "close": 493.2016906738281, "volume": 83924800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452019, "etf_id": 7, "date": "2024-03-01", "open": 508.9800109863281, "high": 513.2899780273438, "low": 508.55999755859375, "close": 497.83197021484375, "volume": 76844800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452020, "etf_id": 7, "date": "2024-03-04", "open": 512.030029296875, "high": 514.2000122070312, "low": 512, "close": 497.298095703125, "volume": 49799300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452021, "etf_id": 7, "date": "2024-03-05", "open": 510.239990234375, "high": 510.70001220703125, "low": 504.9100036621094, "close": 492.3280029296875, "volume": 72855600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452022, "etf_id": 7, "date": "2024-03-06", "open": 510.54998779296875, "high": 512.0700073242188, "low": 508.4200134277344, "close": 494.8227233886719, "volume": 68382400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452023, "etf_id": 7, "date": "2024-03-07", "open": 513.1400146484375, "high": 515.8900146484375, "low": 509.80999755859375, "close": 499.7346496582031, "volume": 58652100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452024, "etf_id": 7, "date": "2024-03-08", "open": 515.4600219726562, "high": 518.219970703125, "low": 511.1300048828125, "close": 496.7351379394531, "volume": 86532500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452025, "etf_id": 7, "date": "2024-03-11", "open": 510.4800109863281, "high": 511.8800048828125, "low": 508.5, "close": 496.3079528808594, "volume": 62557200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452026, "etf_id": 7, "date": "2024-03-12", "open": 513.4500122070312, "high": 517.3800048828125, "low": 510.8599853515625, "close": 501.6470031738281, "volume": 73114400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452027, "etf_id": 7, "date": "2024-03-13", "open": 517.1099853515625, "high": 517.2899780273438, "low": 514.489990234375, "close": 500.86065673828125, "volume": 55104100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452028, "etf_id": 7, "date": "2024-03-14", "open": 516.969970703125, "high": 517.1300048828125, "low": 511.82000732421875, "close": 499.8704833984375, "volume": 110171800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452029, "etf_id": 7, "date": "2024-03-15", "open": 510.2099914550781, "high": 511.70001220703125, "low": 508.1199951171875, "close": 496.4381103515625, "volume": 107646300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452030, "etf_id": 7, "date": "2024-03-18", "open": 514, "high": 515.47998046875, "low": 512.4400024414062, "close": 499.3885192871094, "volume": 88893300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452031, "etf_id": 7, "date": "2024-03-19", "open": 512.1500244140625, "high": 516, "low": 511.1199951171875, "close": 502.1636962890625, "volume": 60755300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452032, "etf_id": 7, "date": "2024-03-20", "open": 515.77001953125, "high": 520.6199951171875, "low": 515.0800170898438, "close": 506.808349609375, "volume": 69594600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452033, "etf_id": 7, "date": "2024-03-21", "open": 523.3900146484375, "high": 524.1099853515625, "low": 521.9099731445312, "close": 508.48321533203125, "volume": 60256100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452034, "etf_id": 7, "date": "2024-03-22", "open": 522.1099853515625, "high": 522.6099853515625, "low": 520.969970703125, "close": 507.519287109375, "volume": 79070800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452035, "etf_id": 7, "date": "2024-03-25", "open": 519.7999877929688, "high": 520.9500122070312, "low": 519.6099853515625, "close": 506.1170349121094, "volume": 48512100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452036, "etf_id": 7, "date": "2024-03-26", "open": 521.22998046875, "high": 521.5800170898438, "low": 518.4000244140625, "close": 505.1822509765625, "volume": 65463700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452037, "etf_id": 7, "date": "2024-03-27", "open": 521.7100219726562, "high": 523.2100219726562, "low": 519.489990234375, "close": 509.427734375, "volume": 82999800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452038, "etf_id": 7, "date": "2024-03-28", "open": 523.2100219726562, "high": 524.6099853515625, "low": 522.780029296875, "close": 509.3302307128906, "volume": 96294900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452039, "etf_id": 7, "date": "2024-04-01", "open": 523.8300170898438, "high": 524.3800048828125, "low": 520.969970703125, "close": 508.44427490234375, "volume": 62477500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452040, "etf_id": 7, "date": "2024-04-02", "open": 518.239990234375, "high": 518.97998046875, "low": 516.47998046875, "close": 505.2115478515625, "volume": 74230300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452041, "etf_id": 7, "date": "2024-04-03", "open": 517.719970703125, "high": 520.9500122070312, "low": 517.6699829101562, "close": 505.7665100097656, "volume": 59155800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452042, "etf_id": 7, "date": "2024-04-04", "open": 523.52001953125, "high": 523.8699951171875, "low": 512.760009765625, "close": 499.5930480957031, "volume": 96858100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452043, "etf_id": 7, "date": "2024-04-05", "open": 514.4600219726562, "high": 520.4400024414062, "low": 514.010009765625, "close": 504.81219482421875, "volume": 74546500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452044, "etf_id": 7, "date": "2024-04-08", "open": 519.1500244140625, "high": 520.1799926757812, "low": 517.8900146484375, "close": 505.0946044921875, "volume": 48401800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452045, "etf_id": 7, "date": "2024-04-09", "open": 520.5, "high": 520.75, "low": 514.3499755859375, "close": 505.6788635253906, "volume": 68049200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452046, "etf_id": 7, "date": "2024-04-10", "open": 513.47998046875, "high": 516.1599731445312, "low": 512.0900268554688, "close": 500.61541748046875, "volume": 82652800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452047, "etf_id": 7, "date": "2024-04-11", "open": 515.6799926757812, "high": 519.47998046875, "low": 512.0800170898438, "close": 504.3935241699219, "volume": 70099000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452048, "etf_id": 7, "date": "2024-04-12", "open": 514.3699951171875, "high": 515.8200073242188, "low": 509.0799865722656, "close": 497.4313659667969, "volume": 92561100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452049, "etf_id": 7, "date": "2024-04-15", "open": 515.1300048828125, "high": 515.2999877929688, "low": 503.5799865722656, "close": 491.199462890625, "volume": 92101400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452050, "etf_id": 7, "date": "2024-04-16", "open": 504.94000244140625, "high": 506.5, "low": 502.2099914550781, "close": 490.3035888671875, "volume": 73484000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452051, "etf_id": 7, "date": "2024-04-17", "open": 506.04998779296875, "high": 506.2200012207031, "low": 499.1199951171875, "close": 487.4019470214844, "volume": 75910300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452052, "etf_id": 7, "date": "2024-04-18", "open": 501.9800109863281, "high": 504.1300048828125, "low": 498.55999755859375, "close": 486.39898681640625, "volume": 74548100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452053, "etf_id": 7, "date": "2024-04-19", "open": 499.44000244140625, "high": 500.4599914550781, "low": 493.8599853515625, "close": 482.1534729003906, "volume": 102212600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452054, "etf_id": 7, "date": "2024-04-22", "open": 497.8299865722656, "high": 502.3800048828125, "low": 495.42999267578125, "close": 486.59368896484375, "volume": 67961000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452055, "etf_id": 7, "date": "2024-04-23", "open": 501.7799987792969, "high": 506.0899963378906, "low": 499.5299987792969, "close": 492.3679504394531, "volume": 64633600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452056, "etf_id": 7, "date": "2024-04-24", "open": 506.55999755859375, "high": 507.3699951171875, "low": 503.1300048828125, "close": 492.13421630859375, "volume": 55928100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452057, "etf_id": 7, "date": "2024-04-25", "open": 499.17999267578125, "high": 504.2699890136719, "low": 497.489990234375, "close": 490.26470947265625, "volume": 69122400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452058, "etf_id": 7, "date": "2024-04-26", "open": 506.3500061035156, "high": 509.8800048828125, "low": 505.70001220703125, "close": 494.90936279296875, "volume": 64306100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452059, "etf_id": 7, "date": "2024-04-29", "open": 510.0899963378906, "high": 510.75, "low": 507.25, "close": 496.66204833984375, "volume": 46415400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452060, "etf_id": 7, "date": "2024-04-30", "open": 508.55999755859375, "high": 509.55999755859375, "low": 501.9800109863281, "close": 488.7943420410156, "volume": 77483600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452061, "etf_id": 7, "date": "2024-05-01", "open": 501.3800048828125, "high": 508.19000244140625, "low": 499.8699951171875, "close": 487.2071533203125, "volume": 80242800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452062, "etf_id": 7, "date": "2024-05-02", "open": 504.1499938964844, "high": 505.8900146484375, "low": 499.54998779296875, "close": 491.7641906738281, "volume": 62550200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452063, "etf_id": 7, "date": "2024-05-03", "open": 511.1600036621094, "high": 512.5499877929688, "low": 508.55999755859375, "close": 497.85980224609375, "volume": 72756700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452064, "etf_id": 7, "date": "2024-05-06", "open": 513.75, "high": 516.6099853515625, "low": 513.2999877929688, "close": 503.0010681152344, "volume": 47264700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452065, "etf_id": 7, "date": "2024-05-07", "open": 517.5599975585938, "high": 518.5700073242188, "low": 516.4500122070312, "close": 503.55615234375, "volume": 52561300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452066, "etf_id": 7, "date": "2024-05-08", "open": 515.260009765625, "high": 517.739990234375, "low": 515.1400146484375, "close": 503.6047668457031, "volume": 42047200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452067, "etf_id": 7, "date": "2024-05-09", "open": 517.3800048828125, "high": 520.2100219726562, "low": 516.7100219726562, "close": 506.50653076171875, "volume": 43643700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452068, "etf_id": 7, "date": "2024-05-10", "open": 521.8099975585938, "high": 522.6400146484375, "low": 519.5900268554688, "close": 507.158935546875, "volume": 52233200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452069, "etf_id": 7, "date": "2024-05-13", "open": 522.5599975585938, "high": 522.6699829101562, "low": 519.739990234375, "close": 507.2269592285156, "volume": 36716400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452070, "etf_id": 7, "date": "2024-05-14", "open": 521.1099853515625, "high": 523.8300170898438, "low": 520.5599975585938, "close": 509.55426025390625, "volume": 57535900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452071, "etf_id": 7, "date": "2024-05-15", "open": 525.8300170898438, "high": 530.0800170898438, "low": 525.1799926757812, "close": 515.8641357421875, "volume": 59504900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452072, "etf_id": 7, "date": "2024-05-16", "open": 529.8800048828125, "high": 531.52001953125, "low": 528.5399780273438, "close": 514.802734375, "volume": 50244800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452073, "etf_id": 7, "date": "2024-05-17", "open": 528.8099975585938, "high": 529.52001953125, "low": 527.3200073242188, "close": 515.5427856445312, "volume": 59187600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452074, "etf_id": 7, "date": "2024-05-20", "open": 529.5700073242188, "high": 531.5599975585938, "low": 529.1699829101562, "close": 516.13671875, "volume": 37764200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452075, "etf_id": 7, "date": "2024-05-21", "open": 529.280029296875, "high": 531.52001953125, "low": 529.0700073242188, "close": 517.4025268554688, "volume": 33437000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452076, "etf_id": 7, "date": "2024-05-22", "open": 530.6500244140625, "high": 531.3800048828125, "low": 527.5999755859375, "close": 515.9127807617188, "volume": 48390000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452077, "etf_id": 7, "date": "2024-05-23", "open": 532.9600219726562, "high": 533.0700073242188, "low": 524.719970703125, "close": 512.1444091796875, "volume": 57211200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452078, "etf_id": 7, "date": "2024-05-24", "open": 527.8499755859375, "high": 530.27001953125, "low": 526.8800048828125, "close": 515.5330200195312, "volume": 41291100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452079, "etf_id": 7, "date": "2024-05-28", "open": 530.27001953125, "high": 530.510009765625, "low": 527.1099853515625, "close": 515.893310546875, "volume": 36269600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452080, "etf_id": 7, "date": "2024-05-29", "open": 525.6799926757812, "high": 527.3099975585938, "low": 525.3699951171875, "close": 512.28076171875, "volume": 45190300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452081, "etf_id": 7, "date": "2024-05-30", "open": 524.52001953125, "high": 525.2000122070312, "low": 521.3300170898438, "close": 508.8824462890625, "volume": 46377600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452082, "etf_id": 7, "date": "2024-05-31", "open": 523.5900268554688, "high": 527.5, "low": 518.3599853515625, "close": 513.517333984375, "volume": 90785800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452083, "etf_id": 7, "date": "2024-06-03", "open": 529.02001953125, "high": 529.3099975585938, "low": 522.5999755859375, "close": 513.9360961914062, "volume": 46835700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452084, "etf_id": 7, "date": "2024-06-04", "open": 526.4600219726562, "high": 529.1500244140625, "low": 524.9600219726562, "close": 514.5105590820312, "volume": 34632700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452085, "etf_id": 7, "date": "2024-06-05", "open": 530.77001953125, "high": 534.6900024414062, "low": 528.72998046875, "close": 520.6256103515625, "volume": 47610400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452086, "etf_id": 7, "date": "2024-06-06", "open": 534.97998046875, "high": 535.4199829101562, "low": 532.6799926757812, "close": 520.615966796875, "volume": 30808500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452087, "etf_id": 7, "date": "2024-06-07", "open": 533.6599731445312, "high": 536.8900146484375, "low": 532.5399780273438, "close": 519.9830322265625, "volume": 43224500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452088, "etf_id": 7, "date": "2024-06-10", "open": 533.1799926757812, "high": 535.989990234375, "low": 532.5700073242188, "close": 521.589599609375, "volume": 35686100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452089, "etf_id": 7, "date": "2024-06-11", "open": 534.0700073242188, "high": 537.010009765625, "low": 532.0499877929688, "close": 522.845703125, "volume": 36383400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452090, "etf_id": 7, "date": "2024-06-12", "open": 541.6300048828125, "high": 544.1199951171875, "low": 540.2999877929688, "close": 527.1398315429688, "volume": 63251300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452091, "etf_id": 7, "date": "2024-06-13", "open": 543.1500244140625, "high": 543.3300170898438, "low": 539.5900268554688, "close": 528.2012939453125, "volume": 44760900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452092, "etf_id": 7, "date": "2024-06-14", "open": 540.8800048828125, "high": 542.8099975585938, "low": 539.8499755859375, "close": 528.522705078125, "volume": 40089900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452093, "etf_id": 7, "date": "2024-06-17", "open": 542.0800170898438, "high": 548.530029296875, "low": 541.6099853515625, "close": 532.7291870117188, "volume": 55839500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452094, "etf_id": 7, "date": "2024-06-18", "open": 547.1599731445312, "high": 548.6199951171875, "low": 546.72998046875, "close": 534.0826416015625, "volume": 41376400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452095, "etf_id": 7, "date": "2024-06-20", "open": 549.4400024414062, "high": 550.1199951171875, "low": 545.1799926757812, "close": 532.6318359375, "volume": 70328200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452096, "etf_id": 7, "date": "2024-06-21", "open": 544.4000244140625, "high": 545.6500244140625, "low": 543.02001953125, "close": 531.917724609375, "volume": 64338600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452097, "etf_id": 7, "date": "2024-06-24", "open": 544.3300170898438, "high": 546.9500122070312, "low": 542.6199951171875, "close": 530.1885986328125, "volume": 45528700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452098, "etf_id": 7, "date": "2024-06-25", "open": 543.989990234375, "high": 545.2000122070312, "low": 542.4400024414062, "close": 532.230224609375, "volume": 37936200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452099, "etf_id": 7, "date": "2024-06-26", "open": 543.6900024414062, "high": 546.239990234375, "low": 543.030029296875, "close": 532.8945922851562, "volume": 38550600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452100, "etf_id": 7, "date": "2024-06-27", "open": 545.3699951171875, "high": 546.9600219726562, "low": 544.6099853515625, "close": 533.7346801757812, "volume": 35041500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452101, "etf_id": 7, "date": "2024-06-28", "open": 547.1599731445312, "high": 550.280029296875, "low": 542.9500122070312, "close": 531.6343994140625, "volume": 76144500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452102, "etf_id": 7, "date": "2024-07-01", "open": 545.6300048828125, "high": 545.8800048828125, "low": 542.52001953125, "close": 532.728515625, "volume": 40297800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452103, "etf_id": 7, "date": "2024-07-02", "open": 543.7000122070312, "high": 549.010009765625, "low": 543.6500244140625, "close": 536.3135986328125, "volume": 40434800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452104, "etf_id": 7, "date": "2024-07-03", "open": 548.6900024414062, "high": 551.8300170898438, "low": 548.6500244140625, "close": 538.7069702148438, "volume": 32789900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452105, "etf_id": 7, "date": "2024-07-05", "open": 551.77001953125, "high": 555.0499877929688, "low": 551.1199951171875, "close": 541.8134155273438, "volume": 41488400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452106, "etf_id": 7, "date": "2024-07-08", "open": 555.4400024414062, "high": 556.25, "low": 554.1900024414062, "close": 542.4385986328125, "volume": 36110500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452107, "etf_id": 7, "date": "2024-07-09", "open": 556.260009765625, "high": 557.1799926757812, "low": 555.52001953125, "close": 542.9661254882812, "volume": 27289700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452108, "etf_id": 7, "date": "2024-07-10", "open": 557.0700073242188, "high": 561.6699829101562, "low": 556.77001953125, "close": 548.3389282226562, "volume": 38701200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452109, "etf_id": 7, "date": "2024-07-11", "open": 561.4400024414062, "high": 562.3300170898438, "low": 555.8300170898438, "close": 543.6109008789062, "volume": 53054200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452110, "etf_id": 7, "date": "2024-07-12", "open": 557.6300048828125, "high": 563.6699829101562, "low": 557.1500244140625, "close": 547.0396728515625, "volume": 53084400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452111, "etf_id": 7, "date": "2024-07-15", "open": 562.030029296875, "high": 564.8400268554688, "low": 559.6300048828125, "close": 548.5441284179688, "volume": 40584300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452112, "etf_id": 7, "date": "2024-07-16", "open": 562.8699951171875, "high": 565.1599731445312, "low": 562.0999755859375, "close": 551.7969970703125, "volume": 36475300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452113, "etf_id": 7, "date": "2024-07-17", "open": 558.7999877929688, "high": 560.510009765625, "low": 556.6099853515625, "close": 544.0601806640625, "volume": 57119000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452114, "etf_id": 7, "date": "2024-07-18", "open": 558.510009765625, "high": 559.52001953125, "low": 550.4299926757812, "close": 539.8792724609375, "volume": 56270400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452115, "etf_id": 7, "date": "2024-07-19", "open": 552.4199829101562, "high": 554.0800170898438, "low": 547.9099731445312, "close": 536.2940673828125, "volume": 65509100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452116, "etf_id": 7, "date": "2024-07-22", "open": 553, "high": 555.27001953125, "low": 551.02001953125, "close": 541.8231201171875, "volume": 43346700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452117, "etf_id": 7, "date": "2024-07-23", "open": 554.5399780273438, "high": 556.739990234375, "low": 553.280029296875, "close": 540.9734497070312, "volume": 34439600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452118, "etf_id": 7, "date": "2024-07-24", "open": 548.8599853515625, "high": 549.1699829101562, "low": 540.2899780273438, "close": 528.7135620117188, "volume": 74515300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452119, "etf_id": 7, "date": "2024-07-25", "open": 541.3499755859375, "high": 547.4600219726562, "low": 537.4500122070312, "close": 525.958740234375, "volume": 61158300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452120, "etf_id": 7, "date": "2024-07-26", "open": 542.280029296875, "high": 547.1900024414062, "low": 541.489990234375, "close": 531.849365234375, "volume": 53763800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452121, "etf_id": 7, "date": "2024-07-29", "open": 546.02001953125, "high": 547.0499877929688, "low": 542.719970703125, "close": 532.1619262695312, "volume": 39515800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452122, "etf_id": 7, "date": "2024-07-30", "open": 546.260009765625, "high": 547.3400268554688, "low": 538.52001953125, "close": 529.4656982421875, "volume": 46853600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452123, "etf_id": 7, "date": "2024-07-31", "open": 548.97998046875, "high": 553.5, "low": 547.5800170898438, "close": 538.0719604492188, "volume": 65663400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452124, "etf_id": 7, "date": "2024-08-01", "open": 552.5700073242188, "high": 554.8699951171875, "low": 539.4299926757812, "close": 530.452392578125, "volume": 76428700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452125, "etf_id": 7, "date": "2024-08-02", "open": 535.75, "high": 536.989990234375, "low": 528.5999755859375, "close": 520.5762939453125, "volume": 82789100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452126, "etf_id": 7, "date": "2024-08-05", "open": 511.6400146484375, "high": 523.5800170898438, "low": 510.2699890136719, "close": 505.41510009765625, "volume": 146267400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452127, "etf_id": 7, "date": "2024-08-06", "open": 519.219970703125, "high": 529.75, "low": 517.8699951171875, "close": 510.0747985839844, "volume": 84826300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452128, "etf_id": 7, "date": "2024-08-07", "open": 528.469970703125, "high": 531.5900268554688, "low": 518.0499877929688, "close": 506.66552734375, "volume": 70698300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452129, "etf_id": 7, "date": "2024-08-08", "open": 523.9099731445312, "high": 531.2899780273438, "low": 521.8400268554688, "close": 518.3782348632812, "volume": 63276600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452130, "etf_id": 7, "date": "2024-08-09", "open": 529.8099975585938, "high": 534.510009765625, "low": 528.5599975585938, "close": 520.6640625, "volume": 45619600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452131, "etf_id": 7, "date": "2024-08-12", "open": 534.2100219726562, "high": 535.72998046875, "low": 530.9500122070312, "close": 520.9376220703125, "volume": 42542100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452132, "etf_id": 7, "date": "2024-08-13", "open": 536.530029296875, "high": 542.280029296875, "low": 536.280029296875, "close": 529.5047607421875, "volume": 52333100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452133, "etf_id": 7, "date": "2024-08-14", "open": 542.8499755859375, "high": 544.9600219726562, "low": 540.1199951171875, "close": 531.1752319335938, "volume": 42446900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452134, "etf_id": 7, "date": "2024-08-15", "open": 549.5, "high": 553.3599853515625, "low": 548.8800048828125, "close": 540.2796630859375, "volume": 60846800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452135, "etf_id": 7, "date": "2024-08-16", "open": 551.4199829101562, "high": 555.02001953125, "low": 551.260009765625, "close": 541.4909057617188, "volume": 44430700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452136, "etf_id": 7, "date": "2024-08-19", "open": 554.72998046875, "high": 559.6099853515625, "low": 553.8599853515625, "close": 546.66845703125, "volume": 39121800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452137, "etf_id": 7, "date": "2024-08-20", "open": 559.1500244140625, "high": 560.8400268554688, "low": 557.3300170898438, "close": 545.779541015625, "volume": 33732300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452138, "etf_id": 7, "date": "2024-08-21", "open": 559.77001953125, "high": 562.1099853515625, "low": 554.72998046875, "close": 547.6551513671875, "volume": 41514600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452139, "etf_id": 7, "date": "2024-08-22", "open": 562.5599975585938, "high": 563.1799926757812, "low": 554.97998046875, "close": 543.3568725585938, "volume": 56121500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452140, "etf_id": 7, "date": "2024-08-23", "open": 559.530029296875, "high": 563.0900268554688, "low": 557.2899780273438, "close": 549.1301879882812, "volume": 50639400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452141, "etf_id": 7, "date": "2024-08-26", "open": 563.1799926757812, "high": 563.9099731445312, "low": 559.0499877929688, "close": 547.8211669921875, "volume": 35788600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452142, "etf_id": 7, "date": "2024-08-27", "open": 559.489990234375, "high": 562.0599975585938, "low": 558.3200073242188, "close": 548.5733642578125, "volume": 32693900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452143, "etf_id": 7, "date": "2024-08-28", "open": 561.2100219726562, "high": 561.6500244140625, "low": 555.0399780273438, "close": 545.3887939453125, "volume": 41066000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452144, "etf_id": 7, "date": "2024-08-29", "open": 560.3099975585938, "high": 563.6799926757812, "low": 557.1799926757812, "close": 545.4375610351562, "volume": 38715200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452145, "etf_id": 7, "date": "2024-08-30", "open": 560.77001953125, "high": 564.2000122070312, "low": 557.1400146484375, "close": 550.6444091796875, "volume": 62700100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452146, "etf_id": 7, "date": "2024-09-03", "open": 560.469970703125, "high": 560.8099975585938, "low": 549.510009765625, "close": 539.3126220703125, "volume": 60600100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452147, "etf_id": 7, "date": "2024-09-04", "open": 550.2000122070312, "high": 554.4299926757812, "low": 549.4600219726562, "close": 538.2088012695312, "volume": 47224900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452148, "etf_id": 7, "date": "2024-09-05", "open": 550.8900146484375, "high": 553.7999877929688, "low": 547.0999755859375, "close": 536.8997192382812, "volume": 44264300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452149, "etf_id": 7, "date": "2024-09-06", "open": 549.9400024414062, "high": 551.5999755859375, "low": 539.4400024414062, "close": 527.8637084960938, "volume": 68493800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452150, "etf_id": 7, "date": "2024-09-09", "open": 544.6500244140625, "high": 547.7100219726562, "low": 542.6799926757812, "close": 533.7737426757812, "volume": 40445800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452151, "etf_id": 7, "date": "2024-09-10", "open": 548.3599853515625, "high": 549.1500244140625, "low": 543.3800048828125, "close": 536.0987548828125, "volume": 36394600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452152, "etf_id": 7, "date": "2024-09-11", "open": 548.7000122070312, "high": 555.3599853515625, "low": 539.9600219726562, "close": 541.5985107421875, "volume": 75248600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452153, "etf_id": 7, "date": "2024-09-12", "open": 555.010009765625, "high": 559.4000244140625, "low": 552.739990234375, "close": 546.1604614257812, "volume": 51819600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452154, "etf_id": 7, "date": "2024-09-13", "open": 559.7100219726562, "high": 563.030029296875, "low": 559.4500122070312, "close": 549.0130004882812, "volume": 39310500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452155, "etf_id": 7, "date": "2024-09-16", "open": 561.739990234375, "high": 563.1099853515625, "low": 559.9000244140625, "close": 549.8237915039062, "volume": 36656100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452156, "etf_id": 7, "date": "2024-09-17", "open": 565.0999755859375, "high": 566.5800170898438, "low": 560.7899780273438, "close": 550.0484008789062, "volume": 49321000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452157, "etf_id": 7, "date": "2024-09-18", "open": 563.739990234375, "high": 568.6900024414062, "low": 560.8300170898438, "close": 548.4171142578125, "volume": 59044900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452158, "etf_id": 7, "date": "2024-09-19", "open": 571.010009765625, "high": 572.8800048828125, "low": 568.0800170898438, "close": 557.7755737304688, "volume": 75315500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452159, "etf_id": 7, "date": "2024-09-20", "open": 567.8400268554688, "high": 569.3099975585938, "low": 565.1699829101562, "close": 556.811279296875, "volume": 77503100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452160, "etf_id": 7, "date": "2024-09-23", "open": 569.3400268554688, "high": 570.3300170898438, "low": 568.0999755859375, "close": 558.2028198242188, "volume": 44116900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452161, "etf_id": 7, "date": "2024-09-24", "open": 570.47998046875, "high": 571.3599853515625, "low": 567.5999755859375, "close": 559.7999267578125, "volume": 46805700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452162, "etf_id": 7, "date": "2024-09-25", "open": 571.1400146484375, "high": 571.8900146484375, "low": 568.9099731445312, "close": 558.5652465820312, "volume": 38428600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452163, "etf_id": 7, "date": "2024-09-26", "open": 574.3800048828125, "high": 574.7100219726562, "low": 569.9000244140625, "close": 560.77978515625, "volume": 48336000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452164, "etf_id": 7, "date": "2024-09-27", "open": 573.3900146484375, "high": 574.219970703125, "low": 570.4199829101562, "close": 559.966552734375, "volume": 42100900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452165, "etf_id": 7, "date": "2024-09-30", "open": 570.4199829101562, "high": 574.3800048828125, "low": 568.0800170898438, "close": 562.21044921875, "volume": 63557400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452166, "etf_id": 7, "date": "2024-10-01", "open": 573.4000244140625, "high": 574.0599975585938, "low": 566, "close": 557.1739501953125, "volume": 72668800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452167, "etf_id": 7, "date": "2024-10-02", "open": 567.7100219726562, "high": 569.9000244140625, "low": 565.27001953125, "close": 557.4089965820312, "volume": 38097800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452168, "etf_id": 7, "date": "2024-10-03", "open": 567.3599853515625, "high": 569.7999877929688, "low": 565.489990234375, "close": 556.3900146484375, "volume": 40846500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452169, "etf_id": 7, "date": "2024-10-04", "open": 572.3499755859375, "high": 573.3599853515625, "low": 568.0999755859375, "close": 561.4461059570312, "volume": 42939100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452170, "etf_id": 7, "date": "2024-10-07", "open": 571.2999877929688, "high": 571.9600219726562, "low": 566.6300048828125, "close": 556.3704223632812, "volume": 49964700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452171, "etf_id": 7, "date": "2024-10-08", "open": 570.4199829101562, "high": 573.780029296875, "low": 569.530029296875, "close": 561.63232421875, "volume": 37398700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452172, "etf_id": 7, "date": "2024-10-09", "open": 573.1599731445312, "high": 577.7100219726562, "low": 572.5499877929688, "close": 565.5223999023438, "volume": 37912200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452173, "etf_id": 7, "date": "2024-10-10", "open": 575.77001953125, "high": 577.5800170898438, "low": 574.489990234375, "close": 564.53271484375, "volume": 44138100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452174, "etf_id": 7, "date": "2024-10-11", "open": 576.0499877929688, "high": 580.3300170898438, "low": 575.9099731445312, "close": 567.913330078125, "volume": 42268000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452175, "etf_id": 7, "date": "2024-10-14", "open": 581.219970703125, "high": 585.27001953125, "low": 580.72998046875, "close": 572.557861328125, "volume": 36217200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452176, "etf_id": 7, "date": "2024-10-15", "open": 584.5900268554688, "high": 584.9000244140625, "low": 578.5399780273438, "close": 568.1092529296875, "volume": 54203600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452177, "etf_id": 7, "date": "2024-10-16", "open": 579.780029296875, "high": 582.8300170898438, "low": 578.9600219726562, "close": 570.5784912109375, "volume": 30725400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452178, "etf_id": 7, "date": "2024-10-17", "open": 585.9099731445312, "high": 586.1199951171875, "low": 582.1599731445312, "close": 570.6275024414062, "volume": 34393700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452179, "etf_id": 7, "date": "2024-10-18", "open": 584.0700073242188, "high": 585.3900146484375, "low": 582.5800170898438, "close": 572.8224487304688, "volume": 37416800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452180, "etf_id": 7, "date": "2024-10-21", "open": 583.8499755859375, "high": 584.8499755859375, "low": 580.5999755859375, "close": 571.8817749023438, "volume": 36439000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452181, "etf_id": 7, "date": "2024-10-22", "open": 581.0499877929688, "high": 584.5, "low": 580.3800048828125, "close": 571.5780029296875, "volume": 34183800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452182, "etf_id": 7, "date": "2024-10-23", "open": 581.260009765625, "high": 581.7100219726562, "low": 574.4199829101562, "close": 566.355224609375, "volume": 49314600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452183, "etf_id": 7, "date": "2024-10-24", "open": 579.97998046875, "high": 580.0599975585938, "low": 576.5700073242188, "close": 567.5802001953125, "volume": 34979900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452184, "etf_id": 7, "date": "2024-10-25", "open": 581.510009765625, "high": 584.4600219726562, "low": 578.0800170898438, "close": 567.3840942382812, "volume": 47268200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452185, "etf_id": 7, "date": "2024-10-28", "open": 582.5800170898438, "high": 582.7100219726562, "low": 580.52001953125, "close": 569.1381225585938, "volume": 30174700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452186, "etf_id": 7, "date": "2024-10-29", "open": 579.8499755859375, "high": 582.9099731445312, "low": 578.4299926757812, "close": 570.0591430664062, "volume": 42899700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452187, "etf_id": 7, "date": "2024-10-30", "open": 581.2899780273438, "high": 583.3200073242188, "low": 579.2899780273438, "close": 568.3345947265625, "volume": 41435800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452188, "etf_id": 7, "date": "2024-10-31", "open": 575.5599975585938, "high": 575.6300048828125, "low": 568.4400024414062, "close": 557.1935424804688, "volume": 60182500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452189, "etf_id": 7, "date": "2024-11-01", "open": 571.3200073242188, "high": 575.5499877929688, "low": 570.6199951171875, "close": 559.5451049804688, "volume": 45667500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452190, "etf_id": 7, "date": "2024-11-04", "open": 571.1799926757812, "high": 572.5, "low": 567.8900146484375, "close": 558.3399658203125, "volume": 38217000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452191, "etf_id": 7, "date": "2024-11-05", "open": 570.739990234375, "high": 576.739990234375, "low": 570.52001953125, "close": 565.0911865234375, "volume": 39478300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452192, "etf_id": 7, "date": "2024-11-06", "open": 589.2000122070312, "high": 591.9299926757812, "low": 585.3900146484375, "close": 579.1426391601562, "volume": 68182000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452193, "etf_id": 7, "date": "2024-11-07", "open": 593.0800170898438, "high": 596.6500244140625, "low": 593, "close": 583.62060546875, "volume": 47233200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452194, "etf_id": 7, "date": "2024-11-08", "open": 596.1699829101562, "high": 599.6400146484375, "low": 596.1699829101562, "close": 586.1486206054688, "volume": 46444900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452195, "etf_id": 7, "date": "2024-11-11", "open": 599.8099975585938, "high": 600.1699829101562, "low": 597, "close": 586.7072143554688, "volume": 37586800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452196, "etf_id": 7, "date": "2024-11-12", "open": 598.6799926757812, "high": 599.2899780273438, "low": 594.3699951171875, "close": 584.8847045898438, "volume": 43006100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452197, "etf_id": 7, "date": "2024-11-13", "open": 597.3699951171875, "high": 599.22998046875, "low": 594.9600219726562, "close": 585.1688232421875, "volume": 47388600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452198, "etf_id": 7, "date": "2024-11-14", "open": 597.3200073242188, "high": 597.8099975585938, "low": 592.6500244140625, "close": 581.4060668945312, "volume": 38904100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452199, "etf_id": 7, "date": "2024-11-15", "open": 589.719970703125, "high": 590.2000122070312, "low": 583.8599853515625, "close": 573.9591064453125, "volume": 75988800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452200, "etf_id": 7, "date": "2024-11-18", "open": 586.219970703125, "high": 589.489990234375, "low": 585.3400268554688, "close": 576.3108520507812, "volume": 37001700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452201, "etf_id": 7, "date": "2024-11-19", "open": 584.7100219726562, "high": 591.0399780273438, "low": 584.030029296875, "close": 578.4175415039062, "volume": 49412000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452202, "etf_id": 7, "date": "2024-11-20", "open": 590.3800048828125, "high": 590.7899780273438, "low": 584.6300048828125, "close": 578.6134643554688, "volume": 50032600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452203, "etf_id": 7, "date": "2024-11-21", "open": 593.4000244140625, "high": 595.1199951171875, "low": 587.4500122070312, "close": 581.7196655273438, "volume": 46750300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452204, "etf_id": 7, "date": "2024-11-22", "open": 593.6599731445312, "high": 596.1500244140625, "low": 593.1500244140625, "close": 583.5226440429688, "volume": 38226400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452205, "etf_id": 7, "date": "2024-11-25", "open": 599.52001953125, "high": 600.8599853515625, "low": 595.2000122070312, "close": 585.5020141601562, "volume": 42441400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452206, "etf_id": 7, "date": "2024-11-26", "open": 598.7999877929688, "high": 601.3300170898438, "low": 598.0700073242188, "close": 588.5592041015625, "volume": 45621300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452207, "etf_id": 7, "date": "2024-11-27", "open": 600.4600219726562, "high": 600.8499755859375, "low": 597.280029296875, "close": 586.7758178710938, "volume": 34000200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452208, "etf_id": 7, "date": "2024-11-29", "open": 599.6599731445312, "high": 603.3499755859375, "low": 599.3800048828125, "close": 590.4208984375, "volume": 30177400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452209, "etf_id": 7, "date": "2024-12-02", "open": 602.969970703125, "high": 604.3200073242188, "low": 602.469970703125, "close": 591.4791870117188, "volume": 31746000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452210, "etf_id": 7, "date": "2024-12-03", "open": 603.3900146484375, "high": 604.1599731445312, "low": 602.3400268554688, "close": 591.7535400390625, "volume": 26906600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452211, "etf_id": 7, "date": "2024-12-04", "open": 605.6300048828125, "high": 607.9099731445312, "low": 604.9500122070312, "close": 595.427978515625, "volume": 42787600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452212, "etf_id": 7, "date": "2024-12-05", "open": 607.6599731445312, "high": 608.47998046875, "low": 606.2999877929688, "close": 594.4481201171875, "volume": 28762200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452213, "etf_id": 7, "date": "2024-12-06", "open": 607.4400024414062, "high": 609.0700073242188, "low": 607.02001953125, "close": 595.5750122070312, "volume": 31241500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452214, "etf_id": 7, "date": "2024-12-09", "open": 607.6900024414062, "high": 607.8599853515625, "low": 604.0800170898438, "close": 592.5079345703125, "volume": 34742700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452215, "etf_id": 7, "date": "2024-12-10", "open": 605.3699951171875, "high": 605.7999877929688, "low": 602.1300048828125, "close": 590.6658935546875, "volume": 37234500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452216, "etf_id": 7, "date": "2024-12-11", "open": 605.780029296875, "high": 608.4299926757812, "low": 605.5, "close": 595.2321166992188, "volume": 28677700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452217, "etf_id": 7, "date": "2024-12-12", "open": 606.5800170898438, "high": 607.1599731445312, "low": 604.3300170898438, "close": 592.1650390625, "volume": 31543800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452218, "etf_id": 7, "date": "2024-12-13", "open": 606.4000244140625, "high": 607.1300048828125, "low": 602.8099975585938, "close": 592.0474853515625, "volume": 35904700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452219, "etf_id": 7, "date": "2024-12-16", "open": 606, "high": 607.780029296875, "low": 605.2100219726562, "close": 594.5755004882812, "volume": 43695200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452220, "etf_id": 7, "date": "2024-12-17", "open": 604.1900024414062, "high": 605.1699829101562, "low": 602.8900146484375, "close": 592.1258544921875, "volume": 55773500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452221, "etf_id": 7, "date": "2024-12-18", "open": 603.97998046875, "high": 606.4099731445312, "low": 585.8900146484375, "close": 574.4784545898438, "volume": 108248700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452222, "etf_id": 7, "date": "2024-12-19", "open": 591.3599853515625, "high": 593, "low": 585.8499755859375, "close": 574.302001953125, "volume": 85919500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452223, "etf_id": 7, "date": "2024-12-20", "open": 581.77001953125, "high": 595.75, "low": 580.9099731445312, "close": 581.1998901367188, "volume": 125716700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452224, "etf_id": 7, "date": "2024-12-23", "open": 590.8900146484375, "high": 595.2999877929688, "low": 587.6599731445312, "close": 584.6803588867188, "volume": 57635800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452225, "etf_id": 7, "date": "2024-12-24", "open": 596.0599975585938, "high": 601.3400268554688, "low": 595.469970703125, "close": 591.1790771484375, "volume": 33160100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452226, "etf_id": 7, "date": "2024-12-26", "open": 599.5, "high": 602.47998046875, "low": 598.0800170898438, "close": 591.2184448242188, "volume": 41219100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452227, "etf_id": 7, "date": "2024-12-27", "open": 597.5399780273438, "high": 597.780029296875, "low": 590.760009765625, "close": 584.9949951171875, "volume": 64969300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452228, "etf_id": 7, "date": "2024-12-30", "open": 587.8900146484375, "high": 591.739990234375, "low": 584.4099731445312, "close": 578.3192749023438, "volume": 56578800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452229, "etf_id": 7, "date": "2024-12-31", "open": 589.9099731445312, "high": 590.6400146484375, "low": 584.4199829101562, "close": 576.21533203125, "volume": 57052700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452230, "etf_id": 7, "date": "2025-01-02", "open": 589.3900146484375, "high": 591.1300048828125, "low": 580.5, "close": 574.799560546875, "volume": 50204000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452231, "etf_id": 7, "date": "2025-01-03", "open": 587.530029296875, "high": 592.5999755859375, "low": 586.4299926757812, "close": 581.9865112304688, "volume": 37888500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452232, "etf_id": 7, "date": "2025-01-06", "open": 596.27001953125, "high": 599.7000122070312, "low": 593.5999755859375, "close": 585.339111328125, "volume": 47679400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452233, "etf_id": 7, "date": "2025-01-07", "open": 597.4199829101562, "high": 597.75, "low": 586.780029296875, "close": 578.722412109375, "volume": 60393100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452234, "etf_id": 7, "date": "2025-01-08", "open": 588.7000122070312, "high": 590.5800170898438, "low": 585.2000122070312, "close": 579.56787109375, "volume": 47304700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452235, "etf_id": 7, "date": "2025-01-10", "open": 585.8800048828125, "high": 585.9500122070312, "low": 578.5499877929688, "close": 570.7193603515625, "volume": 73105000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452236, "etf_id": 7, "date": "2025-01-13", "open": 575.77001953125, "high": 581.75, "low": 575.3499755859375, "close": 571.6041870117188, "volume": 47910100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452237, "etf_id": 7, "date": "2025-01-14", "open": 584.3599853515625, "high": 585, "low": 578.3499755859375, "close": 572.3907470703125, "volume": 48420600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452238, "etf_id": 7, "date": "2025-01-15", "open": 590.3300170898438, "high": 593.9400024414062, "low": 589.2000122070312, "close": 582.8025512695312, "volume": 56900200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452239, "etf_id": 7, "date": "2025-01-16", "open": 594.1699829101562, "high": 594.3499755859375, "low": 590.9299926757812, "close": 581.6817626953125, "volume": 43319700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452240, "etf_id": 7, "date": "2025-01-17", "open": 596.9600219726562, "high": 599.3599853515625, "low": 595.6099853515625, "close": 587.521728515625, "volume": 58070600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452241, "etf_id": 7, "date": "2025-01-21", "open": 600.6699829101562, "high": 603.0599975585938, "low": 598.6699829101562, "close": 592.8995361328125, "volume": 42532900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452242, "etf_id": 7, "date": "2025-01-22", "open": 605.9199829101562, "high": 607.8200073242188, "low": 605.3599853515625, "close": 596.2326049804688, "volume": 48196000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.339Z" }, { "id": 207452243, "etf_id": 7, "date": "2025-01-23", "open": 605.7999877929688, "high": 609.75, "low": 605.52001953125, "close": 599.4868774414062, "volume": 41152100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452244, "etf_id": 7, "date": "2025-01-24", "open": 609.8099975585938, "high": 610.780029296875, "low": 606.7999877929688, "close": 597.7367553710938, "volume": 34604700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452245, "etf_id": 7, "date": "2025-01-27", "open": 594.8099975585938, "high": 599.6900024414062, "low": 594.6400146484375, "close": 589.2816772460938, "volume": 70361100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452246, "etf_id": 7, "date": "2025-01-28", "open": 600.6199951171875, "high": 605.3699951171875, "low": 597.25, "close": 594.3448486328125, "volume": 44433300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452247, "etf_id": 7, "date": "2025-01-29", "open": 603.719970703125, "high": 604.1300048828125, "low": 599.219970703125, "close": 591.6804809570312, "volume": 37177400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452248, "etf_id": 7, "date": "2025-01-30", "open": 603.9600219726562, "high": 606.5999755859375, "low": 600.719970703125, "close": 594.8561401367188, "volume": 39281300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452249, "etf_id": 7, "date": "2025-01-31", "open": 607.5, "high": 609.9600219726562, "low": 601.0499877929688, "close": 591.6903686523438, "volume": 66566900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452250, "etf_id": 7, "date": "2025-02-03", "open": 592.6699829101562, "high": 600.2899780273438, "low": 590.489990234375, "close": 587.7085571289062, "volume": 65857200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452251, "etf_id": 7, "date": "2025-02-04", "open": 597.8300170898438, "high": 602.2999877929688, "low": 597.280029296875, "close": 591.6510620117188, "volume": 33457800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452252, "etf_id": 7, "date": "2025-02-05", "open": 600.6400146484375, "high": 604.3699951171875, "low": 598.5800170898438, "close": 594.0499267578125, "volume": 30653100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452253, "etf_id": 7, "date": "2025-02-06", "open": 605.989990234375, "high": 606.4500122070312, "low": 602.6300048828125, "close": 596.1146850585938, "volume": 35771500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452254, "etf_id": 7, "date": "2025-02-07", "open": 606.8900146484375, "high": 608.1300048828125, "low": 600.0499877929688, "close": 590.6580200195312, "volume": 50788500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452255, "etf_id": 7, "date": "2025-02-10", "open": 604.030029296875, "high": 605.5, "low": 602.739990234375, "close": 594.6693115234375, "volume": 26048700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452256, "etf_id": 7, "date": "2025-02-11", "open": 602.5499877929688, "high": 605.8599853515625, "low": 602.4299926757812, "close": 595.12158203125, "volume": 30056700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452257, "etf_id": 7, "date": "2025-02-12", "open": 599.2000122070312, "high": 604.5499877929688, "low": 598.510009765625, "close": 593.2044677734375, "volume": 45076100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452258, "etf_id": 7, "date": "2025-02-13", "open": 604.47998046875, "high": 609.9400024414062, "low": 603.2000122070312, "close": 599.4672241210938, "volume": 40921300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452259, "etf_id": 7, "date": "2025-02-14", "open": 609.9400024414062, "high": 610.989990234375, "low": 609.0700073242188, "close": 599.437744140625, "volume": 26910400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452260, "etf_id": 7, "date": "2025-02-18", "open": 610.8800048828125, "high": 611.489990234375, "low": 608.3800048828125, "close": 601.1975708007812, "volume": 26749000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452261, "etf_id": 7, "date": "2025-02-19", "open": 610.0800170898438, "high": 613.22998046875, "low": 609.5599975585938, "close": 602.61328125, "volume": 31011100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452262, "etf_id": 7, "date": "2025-02-20", "open": 611.5399780273438, "high": 611.6799926757812, "low": 607.02001953125, "close": 600.1062622070312, "volume": 36554000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452263, "etf_id": 7, "date": "2025-02-21", "open": 610.1599731445312, "high": 610.2999877929688, "low": 599.469970703125, "close": 589.842041015625, "volume": 76519800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452264, "etf_id": 7, "date": "2025-02-24", "open": 602.02001953125, "high": 603.030029296875, "low": 596.489990234375, "close": 587.157958984375, "volume": 50737200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452265, "etf_id": 7, "date": "2025-02-25", "open": 597.1500244140625, "high": 597.8900146484375, "low": 589.5599975585938, "close": 584.2378540039062, "volume": 58266500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452266, "etf_id": 7, "date": "2025-02-26", "open": 595.9299926757812, "high": 599.5800170898438, "low": 591.8599853515625, "close": 584.532958984375, "volume": 43321600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452267, "etf_id": 7, "date": "2025-02-27", "open": 596.8499755859375, "high": 598.02001953125, "low": 584.6500244140625, "close": 575.2026977539062, "volume": 74196700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452268, "etf_id": 7, "date": "2025-02-28", "open": 585.5599975585938, "high": 594.719970703125, "low": 582.4400024414062, "close": 584.178955078125, "volume": 88744100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452269, "etf_id": 7, "date": "2025-03-03", "open": 596.1799926757812, "high": 597.3400268554688, "low": 579.9000244140625, "close": 573.9441528320312, "volume": 74249200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452270, "etf_id": 7, "date": "2025-03-04", "open": 579.7100219726562, "high": 585.3900146484375, "low": 572.25, "close": 567.1505126953125, "volume": 109648200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452271, "etf_id": 7, "date": "2025-03-05", "open": 576.6900024414062, "high": 584.8800048828125, "low": 573.0800170898438, "close": 573.24609375, "volume": 71230500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452272, "etf_id": 7, "date": "2025-03-06", "open": 575.47998046875, "high": 580.1699829101562, "low": 570.1199951171875, "close": 563.0703735351562, "volume": 80094900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452273, "etf_id": 7, "date": "2025-03-07", "open": 570.9000244140625, "high": 577.3900146484375, "low": 565.6300048828125, "close": 566.2261962890625, "volume": 81158800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452274, "etf_id": 7, "date": "2025-03-10", "open": 567.5900268554688, "high": 569.5399780273438, "low": 555.5900268554688, "close": 551.1444702148438, "volume": 99326600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452275, "etf_id": 7, "date": "2025-03-11", "open": 559.4000244140625, "high": 564.02001953125, "low": 552.02001953125, "close": 546.5628662109375, "volume": 88102100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452276, "etf_id": 7, "date": "2025-03-12", "open": 562.1699829101562, "high": 563.1099853515625, "low": 553.6900024414062, "close": 549.4631958007812, "volume": 69588200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452277, "etf_id": 7, "date": "2025-03-13", "open": 558.489990234375, "high": 559.1099853515625, "low": 549.6799926757812, "close": 542.1386108398438, "volume": 74079400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452278, "etf_id": 7, "date": "2025-03-14", "open": 556.1099853515625, "high": 563.8300170898438, "low": 551.489990234375, "close": 553.3369750976562, "volume": 62660300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452279, "etf_id": 7, "date": "2025-03-17", "open": 562.7899780273438, "high": 569.7100219726562, "low": 562.3499755859375, "close": 557.6038818359375, "volume": 49008700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452280, "etf_id": 7, "date": "2025-03-18", "open": 564.7999877929688, "high": 565.02001953125, "low": 559.0599975585938, "close": 551.5770874023438, "volume": 66041400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452281, "etf_id": 7, "date": "2025-03-19", "open": 562.8300170898438, "high": 570.9500122070312, "low": 561.6300048828125, "close": 557.5841674804688, "volume": 66556000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452282, "etf_id": 7, "date": "2025-03-20", "open": 563.3300170898438, "high": 570.5700073242188, "low": 562.5999755859375, "close": 555.9718627929688, "volume": 62958200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452283, "etf_id": 7, "date": "2025-03-21", "open": 559.280029296875, "high": 564.8900146484375, "low": 558.030029296875, "close": 556.1552124023438, "volume": 83763000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452284, "etf_id": 7, "date": "2025-03-24", "open": 570.7999877929688, "high": 575.1500244140625, "low": 570.2000122070312, "close": 566.1151123046875, "volume": 58766800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452285, "etf_id": 7, "date": "2025-03-25", "open": 575.2999877929688, "high": 576.4099731445312, "low": 573.6900024414062, "close": 567.4760131835938, "volume": 38355700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452286, "etf_id": 7, "date": "2025-03-26", "open": 575.1900024414062, "high": 576.3300170898438, "low": 567.1900024414062, "close": 560.7012939453125, "volume": 51848300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452287, "etf_id": 7, "date": "2025-03-27", "open": 567.1799926757812, "high": 570.9000244140625, "low": 564.9400024414062, "close": 559.2122802734375, "volume": 42164200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452288, "etf_id": 7, "date": "2025-03-28", "open": 565.530029296875, "high": 566.27001953125, "low": 555.0700073242188, "close": 547.95068359375, "volume": 71662700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452289, "etf_id": 7, "date": "2025-03-31", "open": 549.8300170898438, "high": 560.7100219726562, "low": 546.8699951171875, "close": 551.62890625, "volume": 95328200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452290, "etf_id": 7, "date": "2025-04-01", "open": 557.4500122070312, "high": 562.9400024414062, "low": 553.6799926757812, "close": 553.1870727539062, "volume": 54609600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452291, "etf_id": 7, "date": "2025-04-02", "open": 555.0499877929688, "high": 567.4199829101562, "low": 554.8099975585938, "close": 556.687744140625, "volume": 76014500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452292, "etf_id": 7, "date": "2025-04-03", "open": 545.1099853515625, "high": 547.969970703125, "low": 536.7000122070312, "close": 529.2537841796875, "volume": 125986000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452293, "etf_id": 7, "date": "2025-04-04", "open": 523.6699829101562, "high": 525.8699951171875, "low": 505.05999755859375, "close": 498.2696838378906, "volume": 217965100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452294, "etf_id": 7, "date": "2025-04-07", "open": 489.19000244140625, "high": 523.1699829101562, "low": 481.79998779296875, "close": 497.3822021484375, "volume": 256611400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452295, "etf_id": 7, "date": "2025-04-08", "open": 521.8599853515625, "high": 524.97998046875, "low": 489.1600036621094, "close": 489.5918273925781, "volume": 165816600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452296, "etf_id": 7, "date": "2025-04-09", "open": 493.44000244140625, "high": 548.6199951171875, "low": 493.04998779296875, "close": 541.0084228515625, "volume": 241867300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452297, "etf_id": 7, "date": "2025-04-10", "open": 532.1699829101562, "high": 533.5, "low": 509.32000732421875, "close": 517.3019409179688, "volume": 162331200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452298, "etf_id": 7, "date": "2025-04-11", "open": 523.010009765625, "high": 536.4299926757812, "low": 520.0700073242188, "close": 526.5321044921875, "volume": 97866300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452299, "etf_id": 7, "date": "2025-04-14", "open": 544.0499877929688, "high": 544.280029296875, "low": 533.8599853515625, "close": 531.6401977539062, "volume": 68034000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452300, "etf_id": 7, "date": "2025-04-15", "open": 539.6699829101562, "high": 543.22998046875, "low": 536.8099975585938, "close": 530.151123046875, "volume": 56892900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452301, "etf_id": 7, "date": "2025-04-16", "open": 531.6799926757812, "high": 537.8900146484375, "low": 520.2899780273438, "close": 518.3668823242188, "volume": 83484800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452302, "etf_id": 7, "date": "2025-04-17", "open": 527.6400146484375, "high": 531.1699829101562, "low": 523.9099731445312, "close": 519.1065063476562, "volume": 79868100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452303, "etf_id": 7, "date": "2025-04-21", "open": 521.1599731445312, "high": 521.7000122070312, "low": 508.4599914550781, "close": 506.7503356933594, "volume": 69368100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452304, "etf_id": 7, "date": "2025-04-22", "open": 520.1400146484375, "high": 529.2999877929688, "low": 519.1900024414062, "close": 519.9348754882812, "volume": 75948100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452305, "etf_id": 7, "date": "2025-04-23", "open": 540.4299926757812, "high": 545.4299926757812, "low": 533.8800048828125, "close": 527.9915161132812, "volume": 90590700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452306, "etf_id": 7, "date": "2025-04-24", "open": 536.719970703125, "high": 547.4299926757812, "low": 535.4500122070312, "close": 539.1051635742188, "volume": 64150400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452307, "etf_id": 7, "date": "2025-04-25", "open": 546.6500244140625, "high": 551.0499877929688, "low": 543.6900024414062, "close": 543.0003662109375, "volume": 61119600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452308, "etf_id": 7, "date": "2025-04-28", "open": 551.3900146484375, "high": 553.5499877929688, "low": 545.02001953125, "close": 543.2073974609375, "volume": 47613800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452309, "etf_id": 7, "date": "2025-04-29", "open": 548.9099731445312, "high": 555.4500122070312, "low": 548.5499877929688, "close": 546.6293334960938, "volume": 47775100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452310, "etf_id": 7, "date": "2025-04-30", "open": 547.5700073242188, "high": 556.52001953125, "low": 541.52001953125, "close": 546.8462524414062, "volume": 93101500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452311, "etf_id": 7, "date": "2025-05-01", "open": 560.3699951171875, "high": 564.0700073242188, "low": 557.8599853515625, "close": 550.7216796875, "volume": 63186100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452312, "etf_id": 7, "date": "2025-05-02", "open": 564.72998046875, "high": 568.3800048828125, "low": 562.3800048828125, "close": 558.8966674804688, "volume": 60717300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452313, "etf_id": 7, "date": "2025-05-05", "open": 562.5700073242188, "high": 566.6500244140625, "low": 561.7000122070312, "close": 555.6918334960938, "volume": 38659200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452314, "etf_id": 7, "date": "2025-05-06", "open": 557.9299926757812, "high": 563.3499755859375, "low": 556.9600219726562, "close": 551.0471801757812, "volume": 48264700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452315, "etf_id": 7, "date": "2025-05-07", "open": 560.1500244140625, "high": 563.8200073242188, "low": 556.0399780273438, "close": 553.364501953125, "volume": 55588000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452316, "etf_id": 7, "date": "2025-05-08", "open": 565.239990234375, "high": 570.3099975585938, "low": 561.7000122070312, "close": 557.2203979492188, "volume": 65130800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452317, "etf_id": 7, "date": "2025-05-09", "open": 566.47998046875, "high": 567.5, "low": 562.760009765625, "close": 556.51025390625, "volume": 37603400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452318, "etf_id": 7, "date": "2025-05-12", "open": 581.469970703125, "high": 583, "low": 577.0399780273438, "close": 574.9015502929688, "volume": 78993600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452319, "etf_id": 7, "date": "2025-05-13", "open": 583.4099731445312, "high": 589.0800170898438, "low": 582.8400268554688, "close": 578.6981811523438, "volume": 67947200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452320, "etf_id": 7, "date": "2025-05-14", "open": 587.8099975585938, "high": 588.97998046875, "low": 585.5399780273438, "close": 579.437744140625, "volume": 66283500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452321, "etf_id": 7, "date": "2025-05-15", "open": 585.5599975585938, "high": 590.969970703125, "low": 585.0999755859375, "close": 582.267822265625, "volume": 71268100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452322, "etf_id": 7, "date": "2025-05-16", "open": 591.25, "high": 594.5, "low": 589.280029296875, "close": 585.9559936523438, "volume": 76052100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452323, "etf_id": 7, "date": "2025-05-19", "open": 588.0999755859375, "high": 595.5399780273438, "low": 588.0999755859375, "close": 586.596923828125, "volume": 68168500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452324, "etf_id": 7, "date": "2025-05-20", "open": 593.0900268554688, "high": 594.0499877929688, "low": 589.5999755859375, "close": 584.6246948242188, "volume": 60614500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452325, "etf_id": 7, "date": "2025-05-21", "open": 588.4400024414062, "high": 592.5800170898438, "low": 581.8200073242188, "close": 574.7733154296875, "volume": 95197700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452326, "etf_id": 7, "date": "2025-05-22", "open": 582.6599731445312, "high": 586.6199951171875, "low": 581.4099731445312, "close": 575.0001831054688, "volume": 70860400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452327, "etf_id": 7, "date": "2025-05-23", "open": 575.97998046875, "high": 581.8099975585938, "low": 575.5999755859375, "close": 571.0753784179688, "volume": 76029000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452328, "etf_id": 7, "date": "2025-05-27", "open": 586.0700073242188, "high": 591.3099975585938, "low": 578.4299926757812, "close": 582.9483032226562, "volume": 72588500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452329, "etf_id": 7, "date": "2025-05-28", "open": 591.5599975585938, "high": 592.77001953125, "low": 586.989990234375, "close": 579.5757446289062, "volume": 68445500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452330, "etf_id": 7, "date": "2025-05-29", "open": 593.0599975585938, "high": 593.2000122070312, "low": 586.0700073242188, "close": 581.8636474609375, "volume": 69973300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452331, "etf_id": 7, "date": "2025-05-30", "open": 588.9299926757812, "high": 591.1300048828125, "low": 583.239990234375, "close": 581.2127685546875, "volume": 90601200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452332, "etf_id": 7, "date": "2025-06-02", "open": 587.760009765625, "high": 592.7899780273438, "low": 585.0599975585938, "close": 584.4866943359375, "volume": 61630500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452333, "etf_id": 7, "date": "2025-06-03", "open": 592.3400268554688, "high": 597.0800170898438, "low": 591.8499755859375, "close": 587.81982421875, "volume": 63606200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452334, "etf_id": 7, "date": "2025-06-04", "open": 596.9600219726562, "high": 597.9500122070312, "low": 595.489990234375, "close": 587.6619262695312, "volume": 57314200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452335, "etf_id": 7, "date": "2025-06-05", "open": 597.6300048828125, "high": 599, "low": 591.0499877929688, "close": 584.8219604492188, "volume": 92278700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452336, "etf_id": 7, "date": "2025-06-06", "open": 598.6599731445312, "high": 600.8300170898438, "low": 596.8599853515625, "close": 590.8274536132812, "volume": 66588700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452337, "etf_id": 7, "date": "2025-06-09", "open": 599.719970703125, "high": 601.25, "low": 598.489990234375, "close": 591.3599243164062, "volume": 53016400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452338, "etf_id": 7, "date": "2025-06-10", "open": 600.219970703125, "high": 603.469970703125, "low": 599.0900268554688, "close": 594.7128295898438, "volume": 66247000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452339, "etf_id": 7, "date": "2025-06-11", "open": 604.1900024414062, "high": 605.0599975585938, "low": 599.27001953125, "close": 593.0166625976562, "volume": 73658200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452340, "etf_id": 7, "date": "2025-06-12", "open": 600.010009765625, "high": 603.75, "low": 599.52001953125, "close": 595.37353515625, "volume": 64129000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452341, "etf_id": 7, "date": "2025-06-13", "open": 598.5, "high": 601.8499755859375, "low": 595.47998046875, "close": 588.7171630859375, "volume": 89506000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452342, "etf_id": 7, "date": "2025-06-16", "open": 600.4000244140625, "high": 604.4500122070312, "low": 600.219970703125, "close": 594.318359375, "volume": 79984100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452343, "etf_id": 7, "date": "2025-06-17", "open": 600.2100219726562, "high": 601.75, "low": 596.760009765625, "close": 589.2399291992188, "volume": 82209400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452344, "etf_id": 7, "date": "2025-06-18", "open": 598.4400024414062, "high": 601.219970703125, "low": 596.469970703125, "close": 589.1510620117188, "volume": 76605000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452345, "etf_id": 7, "date": "2025-06-20", "open": 598.3800048828125, "high": 599.4600219726562, "low": 592.8599853515625, "close": 587.7673950195312, "volume": 94051400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452346, "etf_id": 7, "date": "2025-06-23", "open": 595.0399780273438, "high": 600.5399780273438, "low": 591.8900146484375, "close": 593.5730590820312, "volume": 87426000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452347, "etf_id": 7, "date": "2025-06-24", "open": 604.3300170898438, "high": 607.8499755859375, "low": 603.4099731445312, "close": 600.13037109375, "volume": 67735300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452348, "etf_id": 7, "date": "2025-06-25", "open": 607.9099731445312, "high": 608.6099853515625, "low": 605.5399780273438, "close": 600.4666137695312, "volume": 62114800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452349, "etf_id": 7, "date": "2025-06-26", "open": 608.989990234375, "high": 612.3099975585938, "low": 608.3699951171875, "close": 605.1646118164062, "volume": 78548400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452350, "etf_id": 7, "date": "2025-06-27", "open": 612.8800048828125, "high": 616.3900146484375, "low": 610.8300170898438, "close": 608.1712036132812, "volume": 86258400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452351, "etf_id": 7, "date": "2025-06-30", "open": 617.3800048828125, "high": 619.219970703125, "low": 615.0399780273438, "close": 611.0790405273438, "volume": 92502500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452352, "etf_id": 7, "date": "2025-07-01", "open": 616.3599853515625, "high": 618.8300170898438, "low": 615.52001953125, "close": 610.88134765625, "volume": 70030100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452353, "etf_id": 7, "date": "2025-07-02", "open": 617.239990234375, "high": 620.489990234375, "low": 616.6099853515625, "close": 613.6505737304688, "volume": 66510400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452354, "etf_id": 7, "date": "2025-07-03", "open": 622.4500122070312, "high": 626.280029296875, "low": 622.4299926757812, "close": 618.4869995117188, "volume": 51065800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452355, "etf_id": 7, "date": "2025-07-07", "open": 623.3599853515625, "high": 624.030029296875, "low": 617.8699951171875, "close": 613.8780517578125, "volume": 74814500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452356, "etf_id": 7, "date": "2025-07-08", "open": 621.3499755859375, "high": 622.1099853515625, "low": 619.52001953125, "close": 613.541748046875, "volume": 59024600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452357, "etf_id": 7, "date": "2025-07-09", "open": 622.77001953125, "high": 624.719970703125, "low": 620.9099731445312, "close": 617.2210083007812, "volume": 66113300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452358, "etf_id": 7, "date": "2025-07-10", "open": 624.2000122070312, "high": 626.8699951171875, "low": 623.010009765625, "close": 618.9617919921875, "volume": 57529000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452359, "etf_id": 7, "date": "2025-07-11", "open": 622.739990234375, "high": 624.8599853515625, "low": 621.530029296875, "close": 616.7858276367188, "volume": 63670200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452360, "etf_id": 7, "date": "2025-07-14", "open": 623.1599731445312, "high": 625.1599731445312, "low": 621.7999877929688, "close": 617.9627685546875, "volume": 51898500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452361, "etf_id": 7, "date": "2025-07-15", "open": 627.52001953125, "high": 627.8599853515625, "low": 622.0599975585938, "close": 615.3220825195312, "volume": 74317300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452362, "etf_id": 7, "date": "2025-07-16", "open": 623.739990234375, "high": 624.72998046875, "low": 618.0499877929688, "close": 617.3792114257812, "volume": 88987500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452363, "etf_id": 7, "date": "2025-07-17", "open": 624.4000244140625, "high": 628.4000244140625, "low": 624.1799926757812, "close": 621.1573486328125, "volume": 68885700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452364, "etf_id": 7, "date": "2025-07-18", "open": 629.2999877929688, "high": 629.469970703125, "low": 626.4600219726562, "close": 620.7025146484375, "volume": 65621600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452365, "etf_id": 7, "date": "2025-07-21", "open": 628.77001953125, "high": 631.5399780273438, "low": 628.3400268554688, "close": 621.87939453125, "volume": 63375000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452366, "etf_id": 7, "date": "2025-07-22", "open": 629.0999755859375, "high": 629.72998046875, "low": 626.1900024414062, "close": 621.9683837890625, "volume": 60046300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452367, "etf_id": 7, "date": "2025-07-23", "open": 631.5499877929688, "high": 634.2100219726562, "low": 629.72998046875, "close": 627.2597045898438, "volume": 70511000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452368, "etf_id": 7, "date": "2025-07-24", "open": 634.5999755859375, "high": 636.1500244140625, "low": 633.989990234375, "close": 627.4674682617188, "volume": 71307100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452369, "etf_id": 7, "date": "2025-07-25", "open": 635.0900268554688, "high": 637.5800170898438, "low": 634.8400268554688, "close": 630.1181030273438, "volume": 56865400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452370, "etf_id": 7, "date": "2025-07-28", "open": 637.47998046875, "high": 638.0399780273438, "low": 635.5399780273438, "close": 629.9598388671875, "volume": 54917100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452371, "etf_id": 7, "date": "2025-07-29", "open": 638.3499755859375, "high": 638.6699829101562, "low": 634.3400268554688, "close": 628.2982788085938, "volume": 60556300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452372, "etf_id": 7, "date": "2025-07-30", "open": 635.9199829101562, "high": 637.6799926757812, "low": 631.5399780273438, "close": 627.5070190429688, "volume": 80418900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452373, "etf_id": 7, "date": "2025-07-31", "open": 639.4600219726562, "high": 639.8499755859375, "low": 630.77001953125, "close": 625.1531982421875, "volume": 103385200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452374, "etf_id": 7, "date": "2025-08-01", "open": 626.2999877929688, "high": 626.3400268554688, "low": 619.2899780273438, "close": 614.9066162109375, "volume": 140103600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452375, "etf_id": 7, "date": "2025-08-04", "open": 625.6699829101562, "high": 631.219970703125, "low": 625.5800170898438, "close": 624.2530517578125, "volume": 73218000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452376, "etf_id": 7, "date": "2025-08-05", "open": 631.7899780273438, "high": 632.6099853515625, "low": 627.0399780273438, "close": 621.0880737304688, "volume": 68051400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452377, "etf_id": 7, "date": "2025-08-06", "open": 629.0499877929688, "high": 633.4400024414062, "low": 628.1300048828125, "close": 625.8455200195312, "volume": 64357500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452378, "etf_id": 7, "date": "2025-08-07", "open": 636.239990234375, "high": 636.97998046875, "low": 629.1099853515625, "close": 625.3212890625, "volume": 74205800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452379, "etf_id": 7, "date": "2025-08-08", "open": 634.0599975585938, "high": 637.6500244140625, "low": 633.739990234375, "close": 630.1972045898438, "volume": 64051600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452380, "etf_id": 7, "date": "2025-08-11", "open": 637.4600219726562, "high": 638.9500122070312, "low": 634.6599731445312, "close": 628.9509887695312, "volume": 58742300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452381, "etf_id": 7, "date": "2025-08-12", "open": 638.2899780273438, "high": 642.8499755859375, "low": 636.7899780273438, "close": 635.6467895507812, "volume": 64730800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452382, "etf_id": 7, "date": "2025-08-13", "open": 644.9099731445312, "high": 646.1900024414062, "low": 642.6799926757812, "close": 637.8228149414062, "volume": 60092800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452383, "etf_id": 7, "date": "2025-08-14", "open": 642.7899780273438, "high": 645.6199951171875, "low": 642.3400268554688, "close": 637.882080078125, "volume": 59327500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452384, "etf_id": 7, "date": "2025-08-15", "open": 645.989990234375, "high": 646.0900268554688, "low": 642.52001953125, "close": 636.3886108398438, "volume": 68592500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452385, "etf_id": 7, "date": "2025-08-18", "open": 642.8599853515625, "high": 644, "low": 642.1799926757812, "close": 636.2501831054688, "volume": 43804900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452386, "etf_id": 7, "date": "2025-08-19", "open": 643.1199951171875, "high": 644.1099853515625, "low": 638.47998046875, "close": 632.7984008789062, "volume": 69750700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452387, "etf_id": 7, "date": "2025-08-20", "open": 639.4000244140625, "high": 639.6599731445312, "low": 632.9500122070312, "close": 631.1170043945312, "volume": 88890300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452388, "etf_id": 7, "date": "2025-08-21", "open": 636.280029296875, "high": 637.969970703125, "low": 633.8099975585938, "close": 628.5850830078125, "volume": 54805800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452389, "etf_id": 7, "date": "2025-08-22", "open": 637.760009765625, "high": 646.5, "low": 637.25, "close": 638.2381591796875, "volume": 84083200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452390, "etf_id": 7, "date": "2025-08-25", "open": 644.0399780273438, "high": 645.2899780273438, "low": 642.3499755859375, "close": 635.4292602539062, "volume": 51274300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452391, "etf_id": 7, "date": "2025-08-26", "open": 642.2000122070312, "high": 645.510009765625, "low": 641.5700073242188, "close": 638.0897827148438, "volume": 51581600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452392, "etf_id": 7, "date": "2025-08-27", "open": 644.5700073242188, "high": 647.3699951171875, "low": 644.4199829101562, "close": 639.5436401367188, "volume": 48341100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452393, "etf_id": 7, "date": "2025-08-28", "open": 647.239990234375, "high": 649.47998046875, "low": 645.3400268554688, "close": 641.8085327148438, "volume": 61519500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452394, "etf_id": 7, "date": "2025-08-29", "open": 647.469970703125, "high": 647.8400268554688, "low": 643.1400146484375, "close": 637.9810180664062, "volume": 74522200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452395, "etf_id": 7, "date": "2025-09-02", "open": 637.5, "high": 640.489990234375, "low": 634.9199829101562, "close": 633.2533569335938, "volume": 81983500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452396, "etf_id": 7, "date": "2025-09-03", "open": 642.6699829101562, "high": 644.2100219726562, "low": 640.4600219726562, "close": 636.6853637695312, "volume": 70820900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452397, "etf_id": 7, "date": "2025-09-04", "open": 644.4199829101562, "high": 649.1500244140625, "low": 643.510009765625, "close": 642.0064086914062, "volume": 65219200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452398, "etf_id": 7, "date": "2025-09-05", "open": 651.47998046875, "high": 652.2100219726562, "low": 643.3300170898438, "close": 640.1470336914062, "volume": 85178900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452399, "etf_id": 7, "date": "2025-09-08", "open": 648.6199951171875, "high": 649.8400268554688, "low": 647.22998046875, "close": 641.7195434570312, "volume": 63133100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452400, "etf_id": 7, "date": "2025-09-09", "open": 648.969970703125, "high": 650.8599853515625, "low": 647.219970703125, "close": 643.203125, "volume": 66133900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452401, "etf_id": 7, "date": "2025-09-10", "open": 653.6199951171875, "high": 654.5499877929688, "low": 650.6300048828125, "close": 645.0625610351562, "volume": 78034500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452402, "etf_id": 7, "date": "2025-09-11", "open": 654.1799926757812, "high": 658.3300170898438, "low": 653.5900268554688, "close": 650.423095703125, "volume": 69934400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452403, "etf_id": 7, "date": "2025-09-12", "open": 657.5999755859375, "high": 659.1099853515625, "low": 656.9000244140625, "close": 650.20556640625, "volume": 72780100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452404, "etf_id": 7, "date": "2025-09-15", "open": 659.6400146484375, "high": 661.0399780273438, "low": 659.3400268554688, "close": 653.6671142578125, "volume": 63772400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452405, "etf_id": 7, "date": "2025-09-16", "open": 661.469970703125, "high": 661.780029296875, "low": 659.2100219726562, "close": 652.7671508789062, "volume": 61169000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452406, "etf_id": 7, "date": "2025-09-17", "open": 660.010009765625, "high": 661.719970703125, "low": 654.2999877929688, "close": 651.9561157226562, "volume": 101952200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452407, "etf_id": 7, "date": "2025-09-18", "open": 661.8900146484375, "high": 664.8900146484375, "low": 660.27001953125, "close": 655.0023803710938, "volume": 90459200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452408, "etf_id": 7, "date": "2025-09-19", "open": 662.3300170898438, "high": 664.5499877929688, "low": 660.3699951171875, "close": 658.2465209960938, "volume": 97945600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452409, "etf_id": 7, "date": "2025-09-22", "open": 662.2000122070312, "high": 667.2899780273438, "low": 662.1699829101562, "close": 661.3607177734375, "volume": 69452200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452410, "etf_id": 7, "date": "2025-09-23", "open": 666.719970703125, "high": 667.3400268554688, "low": 661.97998046875, "close": 657.7605590820312, "volume": 81708900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452411, "etf_id": 7, "date": "2025-09-24", "open": 664.510009765625, "high": 664.6099853515625, "low": 659.6699829101562, "close": 655.6677856445312, "volume": 68082200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452412, "etf_id": 7, "date": "2025-09-25", "open": 657.9400024414062, "high": 659.4099731445312, "low": 654.4099731445312, "close": 652.6429443359375, "volume": 89622100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452413, "etf_id": 7, "date": "2025-09-26", "open": 659.510009765625, "high": 662.3699951171875, "low": 657.8800048828125, "close": 656.3819580078125, "volume": 69179200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452414, "etf_id": 7, "date": "2025-09-29", "open": 664.3599853515625, "high": 665.280029296875, "low": 661.8599853515625, "close": 658.2266845703125, "volume": 73499000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452415, "etf_id": 7, "date": "2025-09-30", "open": 662.9299926757812, "high": 666.6500244140625, "low": 661.6099853515625, "close": 660.7061157226562, "volume": 86288000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452416, "etf_id": 7, "date": "2025-10-01", "open": 663.1699829101562, "high": 669.3699951171875, "low": 663.0599975585938, "close": 662.9574584960938, "volume": 72545400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452417, "etf_id": 7, "date": "2025-10-02", "open": 670.4500122070312, "high": 670.5700073242188, "low": 666.780029296875, "close": 663.7210693359375, "volume": 56896000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452418, "etf_id": 7, "date": "2025-10-03", "open": 669.989990234375, "high": 672.6799926757812, "low": 668.1599731445312, "close": 663.7112426757812, "volume": 70494400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452419, "etf_id": 7, "date": "2025-10-06", "open": 671.6199951171875, "high": 672.510009765625, "low": 669.4600219726562, "close": 666.0914916992188, "volume": 54623300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452420, "etf_id": 7, "date": "2025-10-07", "open": 672.5399780273438, "high": 672.989990234375, "low": 667.6699829101562, "close": 663.6219482421875, "volume": 72020100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452421, "etf_id": 7, "date": "2025-10-08", "open": 670.25, "high": 673.2100219726562, "low": 669.4199829101562, "close": 667.5791625976562, "volume": 60702200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452422, "etf_id": 7, "date": "2025-10-09", "open": 673.530029296875, "high": 673.9400024414062, "low": 669.2100219726562, "close": 665.6452026367188, "volume": 66501900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452423, "etf_id": 7, "date": "2025-10-10", "open": 672.1300048828125, "high": 673.9500122070312, "low": 652.8400268554688, "close": 647.6542358398438, "volume": 159422600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452424, "etf_id": 7, "date": "2025-10-13", "open": 660.6500244140625, "high": 665.1300048828125, "low": 659.77001953125, "close": 657.5919189453125, "volume": 79560500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452425, "etf_id": 7, "date": "2025-10-14", "open": 657.1699829101562, "high": 665.8300170898438, "low": 653.1699829101562, "close": 656.78857421875, "volume": 88779600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452426, "etf_id": 7, "date": "2025-10-15", "open": 666.8200073242188, "high": 670.22998046875, "low": 658.9299926757812, "close": 659.7044067382812, "volume": 81702600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452427, "etf_id": 7, "date": "2025-10-16", "open": 666.8200073242188, "high": 668.7100219726562, "low": 657.1099853515625, "close": 655.2117309570312, "volume": 110563300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452428, "etf_id": 7, "date": "2025-10-17", "open": 659.5, "high": 665.760009765625, "low": 658.1400146484375, "close": 658.9308471679688, "volume": 96500900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452429, "etf_id": 7, "date": "2025-10-20", "open": 667.3200073242188, "high": 672.2100219726562, "low": 667.27001953125, "close": 665.7840576171875, "volume": 60493400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452430, "etf_id": 7, "date": "2025-10-21", "open": 671.4400024414062, "high": 672.989990234375, "low": 669.97998046875, "close": 665.7741088867188, "volume": 56249000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452431, "etf_id": 7, "date": "2025-10-22", "open": 672, "high": 672, "low": 663.2999877929688, "close": 662.3128051757812, "volume": 80564000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452432, "etf_id": 7, "date": "2025-10-23", "open": 668.1199951171875, "high": 672.7100219726562, "low": 667.7999877929688, "close": 666.2402954101562, "volume": 65604500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452433, "etf_id": 7, "date": "2025-10-24", "open": 676.4600219726562, "high": 678.469970703125, "low": 675.6500244140625, "close": 671.6851806640625, "volume": 74356500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452434, "etf_id": 7, "date": "2025-10-27", "open": 682.72998046875, "high": 685.5399780273438, "low": 682.1199951171875, "close": 679.6094970703125, "volume": 63339800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452435, "etf_id": 7, "date": "2025-10-28", "open": 687.0499877929688, "high": 688.9099731445312, "low": 684.8300170898438, "close": 681.4144897460938, "volume": 61738100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452436, "etf_id": 7, "date": "2025-10-29", "open": 688.719970703125, "high": 689.7000122070312, "low": 682.8699951171875, "close": 681.7418823242188, "volume": 85657100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452437, "etf_id": 7, "date": "2025-10-30", "open": 683.9000244140625, "high": 685.9400024414062, "low": 679.8300170898438, "close": 674.2440185546875, "volume": 76335800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452438, "etf_id": 7, "date": "2025-10-31", "open": 685.0399780273438, "high": 685.0800170898438, "low": 679.239990234375, "close": 676.4556274414062, "volume": 87164100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452439, "etf_id": 7, "date": "2025-11-03", "open": 685.6699829101562, "high": 685.7999877929688, "low": 679.9400024414062, "close": 677.7251586914062, "volume": 57315000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452440, "etf_id": 7, "date": "2025-11-04", "open": 676.1099853515625, "high": 679.9600219726562, "low": 674.5800170898438, "close": 669.6917114257812, "volume": 78427000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452441, "etf_id": 7, "date": "2025-11-05", "open": 674.97998046875, "high": 680.8599853515625, "low": 674.1699829101562, "close": 672.012451171875, "volume": 74402400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452442, "etf_id": 7, "date": "2025-11-06", "open": 676.469970703125, "high": 677.3800048828125, "low": 668.719970703125, "close": 664.8021850585938, "volume": 85035300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452443, "etf_id": 7, "date": "2025-11-07", "open": 667.9099731445312, "high": 671.0800170898438, "low": 661.2100219726562, "close": 665.4567260742188, "volume": 100592400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452444, "etf_id": 7, "date": "2025-11-10", "open": 677.239990234375, "high": 682.1799926757812, "low": 675.030029296875, "close": 675.8407592773438, "volume": 75842900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452445, "etf_id": 7, "date": "2025-11-11", "open": 679.9500122070312, "high": 683.5700073242188, "low": 678.72998046875, "close": 677.3878784179688, "volume": 58953400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452446, "etf_id": 7, "date": "2025-11-12", "open": 684.7899780273438, "high": 684.9600219726562, "low": 680.9500122070312, "close": 677.7647705078125, "volume": 62312500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452447, "etf_id": 7, "date": "2025-11-13", "open": 680.5, "high": 680.8599853515625, "low": 670.52001953125, "close": 666.5180053710938, "volume": 103457800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452448, "etf_id": 7, "date": "2025-11-14", "open": 665.3800048828125, "high": 675.6599731445312, "low": 663.27001953125, "close": 666.4088745117188, "volume": 96846700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452449, "etf_id": 7, "date": "2025-11-17", "open": 669.7000122070312, "high": 673.7100219726562, "low": 662.1699829101562, "close": 660.2002563476562, "volume": 90456100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452450, "etf_id": 7, "date": "2025-11-18", "open": 662.0999755859375, "high": 665.1199951171875, "low": 655.8599853515625, "close": 654.6561889648438, "volume": 114467500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452451, "etf_id": 7, "date": "2025-11-19", "open": 660.780029296875, "high": 667.3400268554688, "low": 658.75, "close": 657.185302734375, "volume": 94703000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452452, "etf_id": 7, "date": "2025-11-20", "open": 672.9099731445312, "high": 675.5599975585938, "low": 651.8900146484375, "close": 647.1683349609375, "volume": 165293500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452453, "etf_id": 7, "date": "2025-11-21", "open": 655.0499877929688, "high": 664.5499877929688, "low": 650.8499755859375, "close": 653.6148681640625, "volume": 123956200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452454, "etf_id": 7, "date": "2025-11-24", "open": 662.6900024414062, "high": 670.0599975585938, "low": 661.5900268554688, "close": 663.2351684570312, "volume": 80437900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452455, "etf_id": 7, "date": "2025-11-25", "open": 668.6300048828125, "high": 676.2100219726562, "low": 664.47998046875, "close": 669.4734497070312, "volume": 81077100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452456, "etf_id": 7, "date": "2025-11-26", "open": 677.6300048828125, "high": 681.7000122070312, "low": 676.719970703125, "close": 674.09521484375, "volume": 71879600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452457, "etf_id": 7, "date": "2025-11-28", "open": 680.8599853515625, "high": 683.6699829101562, "low": 680.5, "close": 677.7747192382812, "volume": 49212000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452458, "etf_id": 7, "date": "2025-12-01", "open": 678.8099975585938, "high": 682.989990234375, "low": 678.739990234375, "close": 674.6802978515625, "volume": 61201200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452459, "etf_id": 7, "date": "2025-12-02", "open": 681.9199829101562, "high": 683.8200073242188, "low": 679.3300170898438, "close": 675.9300537109375, "volume": 62953800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452460, "etf_id": 7, "date": "2025-12-03", "open": 680.5700073242188, "high": 684.9099731445312, "low": 679.6900024414062, "close": 678.2706298828125, "volume": 57238500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452461, "etf_id": 7, "date": "2025-12-04", "open": 685.2999877929688, "high": 685.3699951171875, "low": 681.3400268554688, "close": 678.7665405273438, "volume": 61970300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452462, "etf_id": 7, "date": "2025-12-05", "open": 685.469970703125, "high": 688.3900146484375, "low": 684.5800170898438, "close": 680.0557861328125, "volume": 79241000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452463, "etf_id": 7, "date": "2025-12-08", "open": 686.5900268554688, "high": 686.6400146484375, "low": 681.5700073242188, "close": 678.0127563476562, "volume": 55231500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452464, "etf_id": 7, "date": "2025-12-09", "open": 683.1500244140625, "high": 685.3900146484375, "low": 682.5900268554688, "close": 677.4276123046875, "volume": 58310100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452465, "etf_id": 7, "date": "2025-12-10", "open": 682.5599975585938, "high": 688.969970703125, "low": 681.3099975585938, "close": 681.92041015625, "volume": 85671300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452466, "etf_id": 7, "date": "2025-12-11", "open": 685.1400146484375, "high": 689.25, "low": 682.1699829101562, "close": 683.5072631835938, "volume": 86173700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452467, "etf_id": 7, "date": "2025-12-12", "open": 688.1699829101562, "high": 688.8800048828125, "low": 679.1699829101562, "close": 676.1581420898438, "volume": 113160300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452468, "etf_id": 7, "date": "2025-12-15", "open": 685.739990234375, "high": 685.760009765625, "low": 679.25, "close": 675.1365356445312, "volume": 90811000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452469, "etf_id": 7, "date": "2025-12-16", "open": 679.22998046875, "high": 681.0800170898438, "low": 674.97998046875, "close": 673.2918701171875, "volume": 122030600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452470, "etf_id": 7, "date": "2025-12-17", "open": 679.8900146484375, "high": 680.4400024414062, "low": 671.2000122070312, "close": 665.8832397460938, "volume": 110625200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452471, "etf_id": 7, "date": "2025-12-18", "open": 677.5999755859375, "high": 680.739990234375, "low": 674.9000244140625, "close": 670.9114990234375, "volume": 108650100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452472, "etf_id": 7, "date": "2025-12-19", "open": 676.5900268554688, "high": 681.0900268554688, "low": 676.469970703125, "close": 676.9923095703125, "volume": 103599500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452473, "etf_id": 7, "date": "2025-12-22", "open": 683.9400024414062, "high": 685.3599853515625, "low": 680.5900268554688, "close": 681.2098388671875, "volume": 69556700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452474, "etf_id": 7, "date": "2025-12-23", "open": 683.9199829101562, "high": 688.2000122070312, "low": 683.8699951171875, "close": 684.3233032226562, "volume": 64840000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452475, "etf_id": 7, "date": "2025-12-24", "open": 687.9500122070312, "high": 690.8300170898438, "low": 687.7999877929688, "close": 686.7305297851562, "volume": 39445600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452476, "etf_id": 7, "date": "2025-12-26", "open": 690.6400146484375, "high": 691.6599731445312, "low": 689.27001953125, "close": 686.660888671875, "volume": 41613300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452477, "etf_id": 7, "date": "2025-12-29", "open": 687.5399780273438, "high": 689.2000122070312, "low": 686.0700073242188, "close": 684.2138671875, "volume": 62559500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452478, "etf_id": 7, "date": "2025-12-30", "open": 687.4500122070312, "high": 688.5599975585938, "low": 686.5800170898438, "close": 683.3782958984375, "volume": 47160700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452479, "etf_id": 7, "date": "2025-12-31", "open": 687.1400146484375, "high": 687.3599853515625, "low": 681.7100219726562, "close": 678.3152465820312, "volume": 74144800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452480, "etf_id": 7, "date": "2026-01-02", "open": 685.7100219726562, "high": 686.8699951171875, "low": 679.8200073242188, "close": 679.55859375, "volume": 89377200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452481, "etf_id": 7, "date": "2026-01-05", "open": 686.5399780273438, "high": 689.4299926757812, "low": 686.3800048828125, "close": 684.0845947265625, "volume": 71927200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452482, "etf_id": 7, "date": "2026-01-06", "open": 687.9299926757812, "high": 692.3200073242188, "low": 687.780029296875, "close": 688.1529541015625, "volume": 69273800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452483, "etf_id": 7, "date": "2026-01-07", "open": 692.1900024414062, "high": 693.9600219726562, "low": 689.3200073242188, "close": 685.9347534179688, "volume": 75588300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452484, "etf_id": 7, "date": "2026-01-08", "open": 688.8200073242188, "high": 690.6199951171875, "low": 687.489990234375, "close": 685.8651123046875, "volume": 64019200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452485, "etf_id": 7, "date": "2026-01-09", "open": 690.6300048828125, "high": 695.3099975585938, "low": 689.1799926757812, "close": 690.4010009765625, "volume": 80125500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452486, "etf_id": 7, "date": "2026-01-12", "open": 690.6799926757812, "high": 696.0900268554688, "low": 690.6300048828125, "close": 691.4852294921875, "volume": 63976000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452487, "etf_id": 7, "date": "2026-01-13", "open": 695.489990234375, "high": 696.0900268554688, "low": 691.3499755859375, "close": 690.1026000976562, "volume": 78309700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452488, "etf_id": 7, "date": "2026-01-14", "open": 691, "high": 691.719970703125, "low": 686.0399780273438, "close": 686.7105712890625, "volume": 94676700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452489, "etf_id": 7, "date": "2026-01-15", "open": 694.5700073242188, "high": 695.4500122070312, "low": 691.25, "close": 688.5806884765625, "volume": 77862000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452490, "etf_id": 7, "date": "2026-01-16", "open": 693.6599731445312, "high": 694.25, "low": 690.0999755859375, "close": 688.0037231445312, "volume": 79289200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452491, "etf_id": 7, "date": "2026-01-20", "open": 681.489990234375, "high": 684.77001953125, "low": 676.5700073242188, "close": 673.9981689453125, "volume": 111623300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452492, "etf_id": 7, "date": "2026-01-21", "open": 679.6500244140625, "high": 688.739990234375, "low": 678.1300048828125, "close": 681.77685546875, "volume": 127844500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452493, "etf_id": 7, "date": "2026-01-22", "open": 689.8499755859375, "high": 691.1300048828125, "low": 686.9199829101562, "close": 685.3379516601562, "volume": 77112200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452494, "etf_id": 7, "date": "2026-01-23", "open": 688.1500244140625, "high": 690.9600219726562, "low": 687.1599731445312, "close": 685.5865478515625, "volume": 63059600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452495, "etf_id": 7, "date": "2026-01-26", "open": 690.489990234375, "high": 694.1300048828125, "low": 689.9199829101562, "close": 689.068115234375, "volume": 60473800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452496, "etf_id": 7, "date": "2026-01-27", "open": 694.1799926757812, "high": 696.530029296875, "low": 693.5700073242188, "close": 691.8134765625, "volume": 55506100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452497, "etf_id": 7, "date": "2026-01-28", "open": 697.0499877929688, "high": 697.8400268554688, "low": 693.9400024414062, "close": 691.7438354492188, "volume": 61172200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452498, "etf_id": 7, "date": "2026-01-29", "open": 696.3900146484375, "high": 697.0599975585938, "low": 684.8300170898438, "close": 690.3711547851562, "volume": 97486200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452499, "etf_id": 7, "date": "2026-01-30", "open": 691.7899780273438, "high": 694.2100219726562, "low": 687.1199951171875, "close": 688.3121337890625, "volume": 101835100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452500, "etf_id": 7, "date": "2026-02-02", "open": 689.5800170898438, "high": 696.9299926757812, "low": 689.4199829101562, "close": 691.73388671875, "volume": 79286500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452501, "etf_id": 7, "date": "2026-02-03", "open": 696.2100219726562, "high": 696.9600219726562, "low": 684.030029296875, "close": 685.885009765625, "volume": 107904600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452502, "etf_id": 7, "date": "2026-02-04", "open": 690.3499755859375, "high": 691.4500122070312, "low": 681.760009765625, "close": 682.5626831054688, "volume": 105204600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452503, "etf_id": 7, "date": "2026-02-05", "open": 680.9400024414062, "high": 683.6900024414062, "low": 675.7899780273438, "close": 674.0379638671875, "volume": 113610800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452504, "etf_id": 7, "date": "2026-02-06", "open": 681.4600219726562, "high": 692.3099975585938, "low": 680.8499755859375, "close": 686.96923828125, "volume": 89127600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452505, "etf_id": 7, "date": "2026-02-09", "open": 689.4199829101562, "high": 695.8699951171875, "low": 688.3400268554688, "close": 690.2816162109375, "volume": 73885200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452506, "etf_id": 7, "date": "2026-02-10", "open": 694.9500122070312, "high": 696.5399780273438, "low": 691.6599731445312, "close": 688.4613037109375, "volume": 65185700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452507, "etf_id": 7, "date": "2026-02-11", "open": 696.3900146484375, "high": 697.1400146484375, "low": 689.1799926757812, "close": 688.3021850585938, "volume": 76353900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452508, "etf_id": 7, "date": "2026-02-12", "open": 694.239990234375, "high": 695.3499755859375, "low": 680.3699951171875, "close": 677.668701171875, "volume": 118829000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452509, "etf_id": 7, "date": "2026-02-13", "open": 681.6900024414062, "high": 686.280029296875, "low": 677.52001953125, "close": 678.1461181640625, "volume": 96267500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.340Z" }, { "id": 207452510, "etf_id": 7, "date": "2026-02-17", "open": 680.1400146484375, "high": 684.9400024414062, "low": 675.780029296875, "close": 679.2402954101562, "volume": 81354700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452511, "etf_id": 7, "date": "2026-02-18", "open": 684.02001953125, "high": 689.1500244140625, "low": 682.8300170898438, "close": 682.662109375, "volume": 73570300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452512, "etf_id": 7, "date": "2026-02-19", "open": 683.8400268554688, "high": 686.1799926757812, "low": 681.5499877929688, "close": 680.8616943359375, "volume": 58649400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452513, "etf_id": 7, "date": "2026-02-20", "open": 682.3200073242188, "high": 690.0599975585938, "low": 681.72998046875, "close": 685.7855834960938, "volume": 100034000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452514, "etf_id": 7, "date": "2026-02-23", "open": 687.8300170898438, "high": 690, "low": 680.3699951171875, "close": 678.7827758789062, "volume": 90558100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452515, "etf_id": 7, "date": "2026-02-24", "open": 681.9000244140625, "high": 688.3499755859375, "low": 680, "close": 683.7164916992188, "volume": 73798700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452516, "etf_id": 7, "date": "2026-02-25", "open": 690.1799926757812, "high": 693.6799926757812, "low": 690.0999755859375, "close": 689.4859008789062, "volume": 56369500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452517, "etf_id": 7, "date": "2026-02-26", "open": 693.280029296875, "high": 693.2999877929688, "low": 684.3499755859375, "close": 685.6561889648438, "volume": 71671000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452518, "etf_id": 7, "date": "2026-02-27", "open": 683.0900268554688, "high": 686.8599853515625, "low": 681.6400146484375, "close": 682.3637084960938, "volume": 83308900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452519, "etf_id": 7, "date": "2026-03-02", "open": 678.7000122070312, "high": 688.6199951171875, "low": 678.02001953125, "close": 682.7516479492188, "volume": 87477200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452520, "etf_id": 7, "date": "2026-03-03", "open": 675.0599975585938, "high": 682.6099853515625, "low": 669.6599731445312, "close": 676.7337036132812, "volume": 105003100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452521, "etf_id": 7, "date": "2026-03-04", "open": 681.6300048828125, "high": 687.0900268554688, "low": 679.6199951171875, "close": 681.50830078125, "volume": 79182200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452522, "etf_id": 7, "date": "2026-03-05", "open": 682.0800170898438, "high": 685.530029296875, "low": 675.6099853515625, "close": 677.7084350585938, "volume": 106606500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452523, "etf_id": 7, "date": "2026-03-06", "open": 673.4099731445312, "high": 676.1099853515625, "low": 669.760009765625, "close": 668.8256225585938, "volume": 100687000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452524, "etf_id": 7, "date": "2026-03-09", "open": 666.3900146484375, "high": 679.9199829101562, "low": 662.3900146484375, "close": 674.6845092773438, "volume": 102667700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452525, "etf_id": 7, "date": "2026-03-10", "open": 677.719970703125, "high": 683.3599853515625, "low": 674.760009765625, "close": 673.6002807617188, "volume": 81505300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452526, "etf_id": 7, "date": "2026-03-11", "open": 677.5800170898438, "high": 680.0800170898438, "low": 673.3400268554688, "close": 672.7548217773438, "volume": 68441700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452527, "etf_id": 7, "date": "2026-03-12", "open": 671.1599731445312, "high": 671.6500244140625, "low": 665.8699951171875, "close": 662.5390625, "volume": 108882200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452528, "etf_id": 7, "date": "2026-03-13", "open": 669.27001953125, "high": 672.3400268554688, "low": 661.3599853515625, "close": 658.7890014648438, "volume": 97200200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452529, "etf_id": 7, "date": "2026-03-16", "open": 668.3800048828125, "high": 672.0700073242188, "low": 667.1199951171875, "close": 665.493408203125, "volume": 82023100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452530, "etf_id": 7, "date": "2026-03-17", "open": 672.3900146484375, "high": 674.4400024414062, "low": 669.7000122070312, "close": 667.2440185546875, "volume": 87128000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452531, "etf_id": 7, "date": "2026-03-18", "open": 668.3599853515625, "high": 669.719970703125, "low": 661.1900024414062, "close": 657.9335327148438, "volume": 82062600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452532, "etf_id": 7, "date": "2026-03-19", "open": 656.969970703125, "high": 662.97998046875, "low": 655.1699829101562, "close": 656.3121337890625, "volume": 111272500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452533, "etf_id": 7, "date": "2026-03-20", "open": 656.510009765625, "high": 656.6900024414062, "low": 644.719970703125, "close": 646.9034423828125, "volume": 163617500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452534, "etf_id": 7, "date": "2026-03-23", "open": 658.0700073242188, "high": 662.6199951171875, "low": 653.9400024414062, "close": 653.6959228515625, "volume": 134802700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452535, "etf_id": 7, "date": "2026-03-24", "open": 651.3200073242188, "high": 657.030029296875, "low": 649.8800048828125, "close": 651.5015869140625, "volume": 96457500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452536, "etf_id": 7, "date": "2026-03-25", "open": 658.6699829101562, "high": 660.8900146484375, "low": 654.239990234375, "close": 655.1322021484375, "volume": 90653800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452537, "etf_id": 7, "date": "2026-03-26", "open": 652.0599975585938, "high": 654.8499755859375, "low": 644.8200073242188, "close": 643.432373046875, "volume": 96494400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452538, "etf_id": 7, "date": "2026-03-27", "open": 642.5, "high": 642.6599731445312, "low": 633.1099853515625, "close": 632.4606323242188, "volume": 103649400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452539, "etf_id": 7, "date": "2026-03-30", "open": 640.1099853515625, "high": 640.3699951171875, "low": 629.280029296875, "close": 630.3460693359375, "volume": 99275900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452540, "etf_id": 7, "date": "2026-03-31", "open": 638.9400024414062, "high": 651.5399780273438, "low": 637.97998046875, "close": 648.6688842773438, "volume": 152534100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452541, "etf_id": 7, "date": "2026-04-01", "open": 653.9000244140625, "high": 658.52001953125, "low": 653, "close": 653.5562744140625, "volume": 97841500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452542, "etf_id": 7, "date": "2026-04-02", "open": 646.4199829101562, "high": 658.2000122070312, "low": 645.1099853515625, "close": 654.144775390625, "volume": 68358700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452543, "etf_id": 7, "date": "2026-04-06", "open": 655.8599853515625, "high": 659.719970703125, "low": 655.52001953125, "close": 657.23681640625, "volume": 39105800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452544, "etf_id": 7, "date": "2026-04-07", "open": 656.6500244140625, "high": 659.6099853515625, "low": 651.0599975585938, "close": 657.5260009765625, "volume": 69980400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452545, "etf_id": 7, "date": "2026-04-08", "open": 676.3900146484375, "high": 677.0800170898438, "low": 671.4600219726562, "close": 674.27294921875, "volume": 93606100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452546, "etf_id": 7, "date": "2026-04-09", "open": 674.8400268554688, "high": 681.1599731445312, "low": 673.77001953125, "close": 678.162841796875, "volume": 57134400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452547, "etf_id": 7, "date": "2026-04-10", "open": 681.3200073242188, "high": 682.030029296875, "low": 678.4500122070312, "close": 677.7140502929688, "volume": 42253500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452548, "etf_id": 7, "date": "2026-04-13", "open": 677.4099731445312, "high": 686.2999877929688, "low": 676.5800170898438, "close": 684.3369750976562, "volume": 54185800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452549, "etf_id": 7, "date": "2026-04-14", "open": 687.6900024414062, "high": 694.5800170898438, "low": 687.6599731445312, "close": 692.675537109375, "volume": 63480500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452550, "etf_id": 7, "date": "2026-04-15", "open": 695.260009765625, "high": 700.280029296875, "low": 694.2000122070312, "close": 698.1414184570312, "volume": 58240400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452551, "etf_id": 7, "date": "2026-04-16", "open": 701.0599975585938, "high": 702.780029296875, "low": 698.530029296875, "close": 699.8569946289062, "volume": 49972400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452552, "etf_id": 7, "date": "2026-04-17", "open": 706.1400146484375, "high": 712.3900146484375, "low": 705.760009765625, "close": 708.3152465820312, "volume": 70661900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452553, "etf_id": 7, "date": "2026-04-20", "open": 708.780029296875, "high": 709.9099731445312, "low": 706.1400146484375, "close": 706.8988037109375, "volume": 43546800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452554, "etf_id": 7, "date": "2026-04-21", "open": 710.280029296875, "high": 711.280029296875, "low": 702.6400146484375, "close": 702.2708129882812, "volume": 58941400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452555, "etf_id": 7, "date": "2026-04-22", "open": 709.1500244140625, "high": 711.4500122070312, "low": 708.219970703125, "close": 709.3825073242188, "volume": 42518500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452556, "etf_id": 7, "date": "2026-04-23", "open": 709.5, "high": 712.3599853515625, "low": 702.280029296875, "close": 706.6295776367188, "volume": 56174000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452557, "etf_id": 7, "date": "2026-04-24", "open": 710.75, "high": 714.469970703125, "low": 709.010009765625, "close": 712.10546875, "volume": 45182000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452558, "etf_id": 7, "date": "2026-04-27", "open": 713.1699829101562, "high": 715.6300048828125, "low": 712.2999877929688, "close": 713.332275390625, "volume": 33135900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452559, "etf_id": 7, "date": "2026-04-28", "open": 711.8200073242188, "high": 712.8800048828125, "low": 709.25, "close": 709.8612060546875, "volume": 43117400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452560, "etf_id": 7, "date": "2026-04-29", "open": 711, "high": 712.2000122070312, "low": 708.3699951171875, "close": 709.7515258789062, "volume": 41859200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452561, "etf_id": 7, "date": "2026-04-30", "open": 714.6300048828125, "high": 719.7899780273438, "low": 710.4500122070312, "close": 716.8132934570312, "volume": 67240900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452562, "etf_id": 7, "date": "2026-05-01", "open": 721.25, "high": 724.8699951171875, "low": 720.469970703125, "close": 718.7982177734375, "volume": 43049800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452563, "etf_id": 7, "date": "2026-05-04", "open": 720.0700073242188, "high": 722.1199951171875, "low": 714.989990234375, "close": 716.1649780273438, "volume": 51950600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452564, "etf_id": 7, "date": "2026-05-05", "open": 721.77001953125, "high": 725.0399780273438, "low": 721.489990234375, "close": 721.9102172851562, "volume": 36933200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452565, "etf_id": 7, "date": "2026-05-06", "open": 728.1599731445312, "high": 734.5900268554688, "low": 727.8200073242188, "close": 731.9443359375, "volume": 53288900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452566, "etf_id": 7, "date": "2026-05-07", "open": 735.0499877929688, "high": 736.1300048828125, "low": 729.75, "close": 729.7001342773438, "volume": 51724600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452567, "etf_id": 7, "date": "2026-05-08", "open": 734.9299926757812, "high": 738.0800170898438, "low": 734.5700073242188, "close": 735.724609375, "volume": 47227100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452568, "etf_id": 7, "date": "2026-05-11", "open": 736.4500122070312, "high": 740.7899780273438, "low": 736.4500122070312, "close": 737.4002685546875, "volume": 44024000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452569, "etf_id": 7, "date": "2026-05-12", "open": 736.8900146484375, "high": 738.8400268554688, "low": 731.8300170898438, "close": 736.2831420898438, "volume": 54185300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452570, "etf_id": 7, "date": "2026-05-13", "open": 738.469970703125, "high": 743.9099731445312, "low": 735.469970703125, "close": 740.4025268554688, "volume": 44200200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452571, "etf_id": 7, "date": "2026-05-14", "open": 743.6500244140625, "high": 749.530029296875, "low": 743.5599975585938, "close": 746.2474975585938, "volume": 45307600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452572, "etf_id": 7, "date": "2026-05-15", "open": 741.7899780273438, "high": 743.4600219726562, "low": 737.9600219726562, "close": 737.2706298828125, "volume": 60410800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452573, "etf_id": 7, "date": "2026-05-18", "open": 739.8300170898438, "high": 741.4199829101562, "low": 733.3900146484375, "close": 736.751953125, "volume": 47843900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452574, "etf_id": 7, "date": "2026-05-19", "open": 734.780029296875, "high": 737.6500244140625, "low": 731.530029296875, "close": 731.8446044921875, "volume": 54255900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452575, "etf_id": 7, "date": "2026-05-20", "open": 735.7100219726562, "high": 741.8699951171875, "low": 733.8900146484375, "close": 739.3452758789062, "volume": 45768000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452576, "etf_id": 7, "date": "2026-05-21", "open": 738.6400146484375, "high": 744.8699951171875, "low": 737.030029296875, "close": 740.8114624023438, "volume": 43332200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452577, "etf_id": 7, "date": "2026-05-22", "open": 746.239990234375, "high": 748.9400024414062, "low": 744.47998046875, "close": 743.7239990234375, "volume": 41762000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452578, "etf_id": 7, "date": "2026-05-26", "open": 750.010009765625, "high": 752.1300048828125, "low": 748.3699951171875, "close": 748.6613159179688, "volume": 41123600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452579, "etf_id": 7, "date": "2026-05-27", "open": 750.8800048828125, "high": 751.3800048828125, "low": 748.219970703125, "close": 748.5316162109375, "volume": 42106300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452580, "etf_id": 7, "date": "2026-05-28", "open": 750.25, "high": 755.1500244140625, "low": 749.22998046875, "close": 752.6609497070312, "volume": 41562600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452581, "etf_id": 7, "date": "2026-05-29", "open": 755.9000244140625, "high": 758.0800170898438, "low": 754.6900024414062, "close": 754.5361328125, "volume": 55075700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452582, "etf_id": 7, "date": "2026-06-01", "open": 755.3599853515625, "high": 760.280029296875, "low": 754.6900024414062, "close": 756.5908203125, "volume": 43634900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452583, "etf_id": 7, "date": "2026-06-02", "open": 757.030029296875, "high": 760.4000244140625, "low": 756.75, "close": 757.6182250976562, "volume": 31581900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452584, "etf_id": 7, "date": "2026-06-03", "open": 758.1500244140625, "high": 758.7999877929688, "low": 753.5700073242188, "close": 752.3018798828125, "volume": 51402500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452585, "etf_id": 7, "date": "2026-06-04", "open": 752.0999755859375, "high": 758.3099975585938, "low": 751.469970703125, "close": 755.1445922851562, "volume": 49923000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452586, "etf_id": 7, "date": "2026-06-05", "open": 752.3099975585938, "high": 752.8200073242188, "low": 735.530029296875, "close": 735.65478515625, "volume": 93989400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452587, "etf_id": 7, "date": "2026-06-08", "open": 743.3599853515625, "high": 745.3400268554688, "low": 738.1900024414062, "close": 737.3204345703125, "volume": 49319100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452588, "etf_id": 7, "date": "2026-06-09", "open": 743.6300048828125, "high": 746.9000244140625, "low": 722.5900268554688, "close": 735.1560668945312, "volume": 87683500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452589, "etf_id": 7, "date": "2026-06-10", "open": 733.3900146484375, "high": 738.3800048828125, "low": 725.3300170898438, "close": 723.56591796875, "volume": 60341300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452590, "etf_id": 7, "date": "2026-06-11", "open": 728.760009765625, "high": 740, "low": 724.4099731445312, "close": 735.8642578125, "volume": 86330500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452591, "etf_id": 7, "date": "2026-06-12", "open": 740.7100219726562, "high": 744.4400024414062, "low": 735.030029296875, "close": 739.843994140625, "volume": 57079500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452592, "etf_id": 7, "date": "2026-06-15", "open": 751.8499755859375, "high": 756.6799926757812, "low": 751.760009765625, "close": 752.890380859375, "volume": 60176400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452593, "etf_id": 7, "date": "2026-06-16", "open": 754.5499877929688, "high": 755.4400024414062, "low": 749.8800048828125, "close": 748.4019775390625, "volume": 67093100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452594, "etf_id": 7, "date": "2026-06-17", "open": 751.2899780273438, "high": 752.1500244140625, "low": 739.219970703125, "close": 739.0560302734375, "volume": 85945200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452595, "etf_id": 7, "date": "2026-06-18", "open": 747.760009765625, "high": 748.22998046875, "low": 743.8599853515625, "close": 746.739990234375, "volume": 80875700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452596, "etf_id": 7, "date": "2026-06-22", "open": 747.7000122070312, "high": 750.1799926757812, "low": 743.1300048828125, "close": 744.3900146484375, "volume": 46628100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452597, "etf_id": 7, "date": "2026-06-23", "open": 733.8099975585938, "high": 739.6300048828125, "low": 732.2999877929688, "close": 733.5800170898438, "volume": 66846800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452598, "etf_id": 7, "date": "2026-06-24", "open": 735.1699829101562, "high": 739.9500122070312, "low": 730.8400268554688, "close": 733.239990234375, "volume": 57439500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452599, "etf_id": 7, "date": "2026-06-25", "open": 738.9099731445312, "high": 739.3699951171875, "low": 729.5999755859375, "close": 734.2999877929688, "volume": 53934400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452600, "etf_id": 7, "date": "2026-06-26", "open": 728.9500122070312, "high": 736.530029296875, "low": 716.5800170898438, "close": 728.989990234375, "volume": 71034000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452601, "etf_id": 7, "date": "2026-06-29", "open": 736.530029296875, "high": 741.5599975585938, "low": 732.0900268554688, "close": 741, "volume": 58035200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452602, "etf_id": 7, "date": "2026-06-30", "open": 741.2899780273438, "high": 748.02001953125, "low": 740.8900146484375, "close": 746.77001953125, "volume": 55626000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452603, "etf_id": 7, "date": "2026-07-01", "open": 745, "high": 749.4400024414062, "low": 742.3800048828125, "close": 745.760009765625, "volume": 46886600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:35.341Z" }, { "id": 207452604, "etf_id": 8, "date": "2021-04-28", "open": 384.1000061035156, "high": 385.1700134277344, "low": 383.239990234375, "close": 356.1142272949219, "volume": 3960400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452605, "etf_id": 8, "date": "2021-04-29", "open": 386.3999938964844, "high": 386.739990234375, "low": 382.80999755859375, "close": 358.4909973144531, "volume": 4209900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452606, "etf_id": 8, "date": "2021-04-30", "open": 383.9100036621094, "high": 384.760009765625, "low": 382.7300109863281, "close": 356.1235046386719, "volume": 5219200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452607, "etf_id": 8, "date": "2021-05-03", "open": 385.55999755859375, "high": 385.94000244140625, "low": 383.9599914550781, "close": 356.9312438964844, "volume": 4180800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452608, "etf_id": 8, "date": "2021-05-04", "open": 382.5199890136719, "high": 382.9599914550781, "low": 378.45001220703125, "close": 354.7586669921875, "volume": 5485600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452609, "etf_id": 8, "date": "2021-05-05", "open": 383.7200012207031, "high": 383.9100036621094, "low": 381.44000244140625, "close": 354.8236999511719, "volume": 4410700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452610, "etf_id": 8, "date": "2021-05-06", "open": 382.260009765625, "high": 385.3699951171875, "low": 380.2699890136719, "close": 357.7110595703125, "volume": 4737300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452611, "etf_id": 8, "date": "2021-05-07", "open": 386.0199890136719, "high": 388.67999267578125, "low": 385.3299865722656, "close": 360.26434326171875, "volume": 3516600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452612, "etf_id": 8, "date": "2021-05-10", "open": 388.4100036621094, "high": 388.6600036621094, "low": 384.0899963378906, "close": 356.73626708984375, "volume": 5942700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452613, "etf_id": 8, "date": "2021-05-11", "open": 379.75, "high": 381.739990234375, "low": 376.95001220703125, "close": 353.607421875, "volume": 7081500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452614, "etf_id": 8, "date": "2021-05-12", "open": 378.0400085449219, "high": 379.2699890136719, "low": 372.1300048828125, "close": 346.05914306640625, "volume": 7707400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452615, "etf_id": 8, "date": "2021-05-13", "open": 374.2099914550781, "high": 379.04998779296875, "low": 374.1700134277344, "close": 350.1721496582031, "volume": 7179100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452616, "etf_id": 8, "date": "2021-05-14", "open": 379.80999755859375, "high": 383.7900085449219, "low": 379.80999755859375, "close": 355.5478515625, "volume": 5167900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452617, "etf_id": 8, "date": "2021-05-17", "open": 381.8999938964844, "high": 382.75, "low": 380, "close": 354.6936340332031, "volume": 3781600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452618, "etf_id": 8, "date": "2021-05-18", "open": 382.25, "high": 382.4700012207031, "low": 378.5400085449219, "close": 351.6298522949219, "volume": 3128300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452619, "etf_id": 8, "date": "2021-05-19", "open": 374.05999755859375, "high": 377.8399963378906, "low": 372.6199951171875, "close": 350.70135498046875, "volume": 5086300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452620, "etf_id": 8, "date": "2021-05-20", "open": 378.57000732421875, "high": 382.989990234375, "low": 378.45001220703125, "close": 354.44305419921875, "volume": 4776700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452621, "etf_id": 8, "date": "2021-05-21", "open": 383.2300109863281, "high": 384.45001220703125, "low": 381.010009765625, "close": 354.1737976074219, "volume": 3567500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452622, "etf_id": 8, "date": "2021-05-24", "open": 383.69000244140625, "high": 386.3999938964844, "low": 383.44000244140625, "close": 357.7482604980469, "volume": 2962500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452623, "etf_id": 8, "date": "2021-05-25", "open": 386.3999938964844, "high": 386.760009765625, "low": 383.94000244140625, "close": 356.99627685546875, "volume": 4031800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452624, "etf_id": 8, "date": "2021-05-26", "open": 385.0899963378906, "high": 385.75, "low": 384.07000732421875, "close": 357.6461486816406, "volume": 2642700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452625, "etf_id": 8, "date": "2021-05-27", "open": 386.2799987792969, "high": 386.7799987792969, "low": 385.32000732421875, "close": 357.8039855957031, "volume": 3015900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452626, "etf_id": 8, "date": "2021-05-28", "open": 387.0299987792969, "high": 387.2699890136719, "low": 385.94000244140625, "close": 358.5003356933594, "volume": 3370100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452627, "etf_id": 8, "date": "2021-06-01", "open": 388.5, "high": 388.6199951171875, "low": 385.3800048828125, "close": 358.22174072265625, "volume": 4389000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452628, "etf_id": 8, "date": "2021-06-02", "open": 386.45001220703125, "high": 387.239990234375, "low": 385.4700012207031, "close": 358.82525634765625, "volume": 3209200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452629, "etf_id": 8, "date": "2021-06-03", "open": 384.1700134277344, "high": 386.1099853515625, "low": 382.70001220703125, "close": 357.4604797363281, "volume": 3391000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452630, "etf_id": 8, "date": "2021-06-04", "open": 386.80999755859375, "high": 388.79998779296875, "low": 386.760009765625, "close": 360.7006530761719, "volume": 2628100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452631, "etf_id": 8, "date": "2021-06-07", "open": 388.5199890136719, "high": 388.69000244140625, "low": 387.25, "close": 360.3943786621094, "volume": 2500600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452632, "etf_id": 8, "date": "2021-06-08", "open": 389, "high": 389.0799865722656, "low": 386.44000244140625, "close": 360.4500732421875, "volume": 2386600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452633, "etf_id": 8, "date": "2021-06-09", "open": 389.0799865722656, "high": 389.1300048828125, "low": 387.4100036621094, "close": 359.8836975097656, "volume": 2968100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452634, "etf_id": 8, "date": "2021-06-10", "open": 388.8599853515625, "high": 390.3599853515625, "low": 387.5799865722656, "close": 361.54559326171875, "volume": 2611800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452635, "etf_id": 8, "date": "2021-06-11", "open": 390, "high": 390.20001220703125, "low": 388.7300109863281, "close": 362.17694091796875, "volume": 2241500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452636, "etf_id": 8, "date": "2021-06-14", "open": 390.2099914550781, "high": 391.07000732421875, "low": 389, "close": 363.0868835449219, "volume": 2252200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452637, "etf_id": 8, "date": "2021-06-15", "open": 391.1499938964844, "high": 391.20001220703125, "low": 389.4100036621094, "close": 362.32550048828125, "volume": 2405000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452638, "etf_id": 8, "date": "2021-06-16", "open": 390.4200134277344, "high": 390.5799865722656, "low": 386.0199890136719, "close": 360.338623046875, "volume": 4194300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452639, "etf_id": 8, "date": "2021-06-17", "open": 387.6199951171875, "high": 388.9100036621094, "low": 385.5, "close": 360.2086486816406, "volume": 4065300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452640, "etf_id": 8, "date": "2021-06-18", "open": 384.7900085449219, "high": 385.3800048828125, "low": 382.5199890136719, "close": 355.4272766113281, "volume": 5211100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452641, "etf_id": 8, "date": "2021-06-21", "open": 384.5, "high": 388.3800048828125, "low": 383.6499938964844, "close": 360.40362548828125, "volume": 4389800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452642, "etf_id": 8, "date": "2021-06-22", "open": 388.239990234375, "high": 391.0899963378906, "low": 387.4700012207031, "close": 362.3161926269531, "volume": 2705400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452643, "etf_id": 8, "date": "2021-06-23", "open": 390.3500061035156, "high": 391.1400146484375, "low": 389.70001220703125, "close": 361.92626953125, "volume": 2404200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452644, "etf_id": 8, "date": "2021-06-24", "open": 391.8900146484375, "high": 392.5199890136719, "low": 391.6700134277344, "close": 363.9967041015625, "volume": 2987800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452645, "etf_id": 8, "date": "2021-06-25", "open": 392.8999938964844, "high": 393.9200134277344, "low": 392.5400085449219, "close": 365.3428955078125, "volume": 2862800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452646, "etf_id": 8, "date": "2021-06-28", "open": 394.0299987792969, "high": 394.45001220703125, "low": 392.8299865722656, "close": 366.104248046875, "volume": 2418500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452647, "etf_id": 8, "date": "2021-06-29", "open": 393.3500061035156, "high": 393.94000244140625, "low": 392.6600036621094, "close": 366.26544189453125, "volume": 2927600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452648, "etf_id": 8, "date": "2021-06-30", "open": 392.7200012207031, "high": 394.1300048828125, "low": 392.7200012207031, "close": 366.60076904296875, "volume": 3795900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452649, "etf_id": 8, "date": "2021-07-01", "open": 394.29998779296875, "high": 395.8500061035156, "low": 394.2099914550781, "close": 368.6689453125, "volume": 3414500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452650, "etf_id": 8, "date": "2021-07-02", "open": 396.8500061035156, "high": 399.04998779296875, "low": 396.5299987792969, "close": 371.4730529785156, "volume": 4363100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452651, "etf_id": 8, "date": "2021-07-06", "open": 398.7699890136719, "high": 398.989990234375, "low": 395.29998779296875, "close": 370.7743835449219, "volume": 4331300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452652, "etf_id": 8, "date": "2021-07-07", "open": 398.6700134277344, "high": 399.6600036621094, "low": 396.67999267578125, "close": 372.0506286621094, "volume": 4747800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452653, "etf_id": 8, "date": "2021-07-08", "open": 394.20001220703125, "high": 396.8800048828125, "low": 393.0199890136719, "close": 369.088134765625, "volume": 5817100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452654, "etf_id": 8, "date": "2021-07-09", "open": 397.6300048828125, "high": 400.6499938964844, "low": 397.4200134277344, "close": 372.9822692871094, "volume": 3332200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452655, "etf_id": 8, "date": "2021-07-12", "open": 400.29998779296875, "high": 402.0299987792969, "low": 399.8699951171875, "close": 374.3330993652344, "volume": 2929200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452656, "etf_id": 8, "date": "2021-07-13", "open": 401.0799865722656, "high": 402.5, "low": 400.17999267578125, "close": 373.0660400390625, "volume": 4313100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452657, "etf_id": 8, "date": "2021-07-14", "open": 402.05999755859375, "high": 402.57000732421875, "low": 399.82000732421875, "close": 373.5784606933594, "volume": 3332200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452658, "etf_id": 8, "date": "2021-07-15", "open": 399.739990234375, "high": 400.3800048828125, "low": 397.80999755859375, "close": 372.376708984375, "volume": 4483900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452659, "etf_id": 8, "date": "2021-07-16", "open": 400.8399963378906, "high": 400.8800048828125, "low": 396.1400146484375, "close": 369.4794006347656, "volume": 4516600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452660, "etf_id": 8, "date": "2021-07-19", "open": 391.7799987792969, "high": 392.260009765625, "low": 387.92999267578125, "close": 363.95513916015625, "volume": 12336200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452661, "etf_id": 8, "date": "2021-07-20", "open": 391.3500061035156, "high": 397.5, "low": 390.010009765625, "close": 369.0974426269531, "volume": 4043100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452662, "etf_id": 8, "date": "2021-07-21", "open": 397.4800109863281, "high": 399.6199951171875, "low": 397.2699890136719, "close": 372.1996765136719, "volume": 2996600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452663, "etf_id": 8, "date": "2021-07-22", "open": 399.7099914550781, "high": 400.55999755859375, "low": 398.70001220703125, "close": 372.9915771484375, "volume": 2575700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452664, "etf_id": 8, "date": "2021-07-23", "open": 402.1700134277344, "high": 404.75, "low": 401.5799865722656, "close": 376.7178955078125, "volume": 3151900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452665, "etf_id": 8, "date": "2021-07-26", "open": 403.9200134277344, "high": 405.4200134277344, "low": 403.82000732421875, "close": 377.6774597167969, "volume": 2374300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452666, "etf_id": 8, "date": "2021-07-27", "open": 404.45001220703125, "high": 404.45001220703125, "low": 400.79998779296875, "close": 376.0005187988281, "volume": 3626100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452667, "etf_id": 8, "date": "2021-07-28", "open": 404.1700134277344, "high": 404.760009765625, "low": 402.0400085449219, "close": 375.7956237792969, "volume": 3763700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452668, "etf_id": 8, "date": "2021-07-29", "open": 404.3599853515625, "high": 406.1300048828125, "low": 404.3500061035156, "close": 377.4165954589844, "volume": 2274200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452669, "etf_id": 8, "date": "2021-07-30", "open": 402.5899963378906, "high": 404.5299987792969, "low": 402.4700012207031, "close": 375.5720520019531, "volume": 5204500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452670, "etf_id": 8, "date": "2021-08-02", "open": 404.7799987792969, "high": 405.3599853515625, "low": 401.94000244140625, "close": 374.8081359863281, "volume": 5814700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452671, "etf_id": 8, "date": "2021-08-03", "open": 403.0799865722656, "high": 405.6600036621094, "low": 400.9200134277344, "close": 377.8358154296875, "volume": 4129600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452672, "etf_id": 8, "date": "2021-08-04", "open": 404.30999755859375, "high": 404.8599853515625, "low": 403.3399963378906, "close": 376.02850341796875, "volume": 3880200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452673, "etf_id": 8, "date": "2021-08-05", "open": 404.70001220703125, "high": 406.19000244140625, "low": 404.3800048828125, "close": 378.3761901855469, "volume": 3052800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452674, "etf_id": 8, "date": "2021-08-06", "open": 406.44000244140625, "high": 407.17999267578125, "low": 406.1700134277344, "close": 379.0282897949219, "volume": 2486900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452675, "etf_id": 8, "date": "2021-08-09", "open": 406.75, "high": 407.04998779296875, "low": 405.69000244140625, "close": 378.6649169921875, "volume": 1984400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452676, "etf_id": 8, "date": "2021-08-10", "open": 406.9100036621094, "high": 407.6700134277344, "low": 406.2300109863281, "close": 379.14013671875, "volume": 2400700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452677, "etf_id": 8, "date": "2021-08-11", "open": 408, "high": 408.07000732421875, "low": 406.9100036621094, "close": 380.05303955078125, "volume": 3554400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452678, "etf_id": 8, "date": "2021-08-12", "open": 407.82000732421875, "high": 409.3299865722656, "low": 406.9700012207031, "close": 381.16162109375, "volume": 2319300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452679, "etf_id": 8, "date": "2021-08-13", "open": 409.6400146484375, "high": 409.9599914550781, "low": 409.17999267578125, "close": 381.9161376953125, "volume": 2253800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452680, "etf_id": 8, "date": "2021-08-16", "open": 408.7099914550781, "high": 411.010009765625, "low": 407.1499938964844, "close": 382.8291931152344, "volume": 3379100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452681, "etf_id": 8, "date": "2021-08-17", "open": 408.4100036621094, "high": 409.04998779296875, "low": 405.30999755859375, "close": 380.3045959472656, "volume": 5186300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452682, "etf_id": 8, "date": "2021-08-18", "open": 407.2200012207031, "high": 408.75, "low": 403.5400085449219, "close": 376.2148132324219, "volume": 4878300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452683, "etf_id": 8, "date": "2021-08-19", "open": 401.0899963378906, "high": 405.54998779296875, "low": 400.92999267578125, "close": 376.7458801269531, "volume": 5505700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452684, "etf_id": 8, "date": "2021-08-20", "open": 404.67999267578125, "high": 407.9200134277344, "low": 404.260009765625, "close": 379.7269592285156, "volume": 3263600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452685, "etf_id": 8, "date": "2021-08-23", "open": 409.25, "high": 412.0799865722656, "low": 409.2300109863281, "close": 383.090087890625, "volume": 3259400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452686, "etf_id": 8, "date": "2021-08-24", "open": 411.8999938964844, "high": 412.3599853515625, "low": 411.3500061035156, "close": 383.695556640625, "volume": 3006500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452687, "etf_id": 8, "date": "2021-08-25", "open": 412.05999755859375, "high": 413.2099914550781, "low": 411.6700134277344, "close": 384.4035949707031, "volume": 3261400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452688, "etf_id": 8, "date": "2021-08-26", "open": 412.4100036621094, "high": 412.6600036621094, "low": 410.20001220703125, "close": 382.15838623046875, "volume": 4707600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452689, "etf_id": 8, "date": "2021-08-27", "open": 411.0899963378906, "high": 414.3299865722656, "low": 411.0199890136719, "close": 385.5494079589844, "volume": 3882200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452690, "etf_id": 8, "date": "2021-08-30", "open": 414.6600036621094, "high": 416.55999755859375, "low": 414.3900146484375, "close": 387.3194885253906, "volume": 2811800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452691, "etf_id": 8, "date": "2021-08-31", "open": 415.6600036621094, "high": 416.0199890136719, "low": 414.5799865722656, "close": 386.6580505371094, "volume": 6062900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452692, "etf_id": 8, "date": "2021-09-01", "open": 416.04998779296875, "high": 416.5899963378906, "low": 415.1600036621094, "close": 387.06793212890625, "volume": 3256400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452693, "etf_id": 8, "date": "2021-09-02", "open": 416.79998779296875, "high": 417.44000244140625, "low": 415.5, "close": 388.22314453125, "volume": 2835500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452694, "etf_id": 8, "date": "2021-09-03", "open": 415.5799865722656, "high": 417.05999755859375, "low": 415.1600036621094, "close": 388.0740661621094, "volume": 3740000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452695, "etf_id": 8, "date": "2021-09-07", "open": 416.2699890136719, "high": 416.2900085449219, "low": 414.4200134277344, "close": 386.6394958496094, "volume": 3542500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452696, "etf_id": 8, "date": "2021-09-08", "open": 414.5299987792969, "high": 415.260009765625, "low": 412.6700134277344, "close": 386.26678466796875, "volume": 4012600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452697, "etf_id": 8, "date": "2021-09-09", "open": 414.3399963378906, "high": 416.07000732421875, "low": 412.57000732421875, "close": 384.5339660644531, "volume": 3887800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452698, "etf_id": 8, "date": "2021-09-10", "open": 414.69000244140625, "high": 415.1000061035156, "low": 409.4200134277344, "close": 381.56219482421875, "volume": 4035500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452699, "etf_id": 8, "date": "2021-09-13", "open": 412.5199890136719, "high": 412.7099914550781, "low": 408.30999755859375, "close": 382.45654296875, "volume": 4738300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452700, "etf_id": 8, "date": "2021-09-14", "open": 412.0199890136719, "high": 412.17999267578125, "low": 407.489990234375, "close": 380.47216796875, "volume": 3657700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452701, "etf_id": 8, "date": "2021-09-15", "open": 408.7900085449219, "high": 412.260009765625, "low": 407.70001220703125, "close": 383.64898681640625, "volume": 3891400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452702, "etf_id": 8, "date": "2021-09-16", "open": 411.2699890136719, "high": 412.19000244140625, "low": 408.2300109863281, "close": 382.9875183105469, "volume": 3351500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452703, "etf_id": 8, "date": "2021-09-17", "open": 410.3500061035156, "high": 410.7799987792969, "low": 406.7699890136719, "close": 379.2332763671875, "volume": 5396100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452704, "etf_id": 8, "date": "2021-09-20", "open": 401.1099853515625, "high": 402.6400146484375, "low": 395.57000732421875, "close": 373.0381164550781, "volume": 10942700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452705, "etf_id": 8, "date": "2021-09-21", "open": 402.6600036621094, "high": 403.8999938964844, "low": 399.44000244140625, "close": 372.6748046875, "volume": 6418100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452706, "etf_id": 8, "date": "2021-09-22", "open": 402.1700134277344, "high": 405.8500061035156, "low": 401.260009765625, "close": 376.2707214355469, "volume": 6004800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452707, "etf_id": 8, "date": "2021-09-23", "open": 405.7099914550781, "high": 410.32000732421875, "low": 405.4700012207031, "close": 380.81689453125, "volume": 4098000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452708, "etf_id": 8, "date": "2021-09-24", "open": 407.1700134277344, "high": 410.1300048828125, "low": 406.95001220703125, "close": 381.4504089355469, "volume": 3417700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452709, "etf_id": 8, "date": "2021-09-27", "open": 408.4200134277344, "high": 409.57000732421875, "low": 407.5899963378906, "close": 380.3697814941406, "volume": 3546600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452710, "etf_id": 8, "date": "2021-09-28", "open": 405.54998779296875, "high": 405.8699951171875, "low": 399.3299865722656, "close": 372.76800537109375, "volume": 8234300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452711, "etf_id": 8, "date": "2021-09-29", "open": 400.1000061035156, "high": 401.7900085449219, "low": 398.8599853515625, "close": 373.35491943359375, "volume": 4724200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452712, "etf_id": 8, "date": "2021-09-30", "open": 400.8500061035156, "high": 401.5199890136719, "low": 394.3399963378906, "close": 368.6255798339844, "volume": 9511200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452713, "etf_id": 8, "date": "2021-10-01", "open": 396.2300109863281, "high": 400.8500061035156, "low": 392.7699890136719, "close": 373.0371398925781, "volume": 8482200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452714, "etf_id": 8, "date": "2021-10-04", "open": 398.1199951171875, "high": 398.94000244140625, "low": 391.9599914550781, "close": 368.4479675292969, "volume": 8820400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452715, "etf_id": 8, "date": "2021-10-05", "open": 395.55999755859375, "high": 400.3500061035156, "low": 394.7900085449219, "close": 372.0277099609375, "volume": 5523200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452716, "etf_id": 8, "date": "2021-10-06", "open": 394.6499938964844, "high": 400.0199890136719, "low": 393.05999755859375, "close": 373.6819763183594, "volume": 6590000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452717, "etf_id": 8, "date": "2021-10-07", "open": 403.07000732421875, "high": 406.04998779296875, "low": 402.8500061035156, "close": 376.8972473144531, "volume": 4409200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452718, "etf_id": 8, "date": "2021-10-08", "open": 404.0400085449219, "high": 404.3900146484375, "low": 401.94000244140625, "close": 376.1868591308594, "volume": 3960900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452719, "etf_id": 8, "date": "2021-10-11", "open": 401.9100036621094, "high": 404.739990234375, "low": 399.55999755859375, "close": 373.4483947753906, "volume": 3695700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452720, "etf_id": 8, "date": "2021-10-12", "open": 400.54998779296875, "high": 400.9200134277344, "low": 397.8699951171875, "close": 372.70068359375, "volume": 6201300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452721, "etf_id": 8, "date": "2021-10-13", "open": 399.6400146484375, "high": 400.8800048828125, "low": 396.75, "close": 373.89703369140625, "volume": 6492400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452722, "etf_id": 8, "date": "2021-10-14", "open": 403.70001220703125, "high": 406.95001220703125, "low": 403.2200012207031, "close": 380.1778869628906, "volume": 3785200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452723, "etf_id": 8, "date": "2021-10-15", "open": 408.9200134277344, "high": 410.260009765625, "low": 408.2799987792969, "close": 383.14068603515625, "volume": 3501600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452724, "etf_id": 8, "date": "2021-10-18", "open": 408.20001220703125, "high": 411.4599914550781, "low": 407.5299987792969, "close": 384.3089904785156, "volume": 3402700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452725, "etf_id": 8, "date": "2021-10-19", "open": 412.739990234375, "high": 414.3800048828125, "low": 412.1400146484375, "close": 387.2998962402344, "volume": 2838300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452726, "etf_id": 8, "date": "2021-10-20", "open": 414.739990234375, "high": 416.2200012207031, "low": 414.6499938964844, "close": 388.80462646484375, "volume": 3208200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452727, "etf_id": 8, "date": "2021-10-21", "open": 415.3800048828125, "high": 417.239990234375, "low": 414.94000244140625, "close": 389.75799560546875, "volume": 2579500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452728, "etf_id": 8, "date": "2021-10-22", "open": 416.5799865722656, "high": 418, "low": 414.70001220703125, "close": 389.365478515625, "volume": 3648900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452729, "etf_id": 8, "date": "2021-10-25", "open": 417.6400146484375, "high": 419.1400146484375, "low": 415.92999267578125, "close": 391.3843078613281, "volume": 2511500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452730, "etf_id": 8, "date": "2021-10-26", "open": 420.2699890136719, "high": 421.5299987792969, "low": 418.8599853515625, "close": 391.7581481933594, "volume": 3085300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452731, "etf_id": 8, "date": "2021-10-27", "open": 419.6600036621094, "high": 420.2900085449219, "low": 417.2799987792969, "close": 390.0570373535156, "volume": 2873500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452732, "etf_id": 8, "date": "2021-10-28", "open": 418.7799987792969, "high": 421.44000244140625, "low": 418.75, "close": 393.87042236328125, "volume": 3643600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452733, "etf_id": 8, "date": "2021-10-29", "open": 419.1499938964844, "high": 422.5199890136719, "low": 418.8699951171875, "close": 394.57147216796875, "volume": 4637400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452734, "etf_id": 8, "date": "2021-11-01", "open": 423.19000244140625, "high": 423.57000732421875, "low": 421.2799987792969, "close": 395.40325927734375, "volume": 3937300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452735, "etf_id": 8, "date": "2021-11-02", "open": 423.1499938964844, "high": 424.9599914550781, "low": 423.010009765625, "close": 396.9361877441406, "volume": 2989200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452736, "etf_id": 8, "date": "2021-11-03", "open": 424.1400146484375, "high": 427.6600036621094, "low": 423.69000244140625, "close": 399.32879638671875, "volume": 3562900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452737, "etf_id": 8, "date": "2021-11-04", "open": 427.8500061035156, "high": 429.3699951171875, "low": 427.5400085449219, "close": 401.1981506347656, "volume": 4287300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452738, "etf_id": 8, "date": "2021-11-05", "open": 431.54998779296875, "high": 432.760009765625, "low": 429.29998779296875, "close": 402.5627136230469, "volume": 4942900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452739, "etf_id": 8, "date": "2021-11-08", "open": 431.8800048828125, "high": 432.3399963378906, "low": 430.5, "close": 403.0487060546875, "volume": 3511600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452740, "etf_id": 8, "date": "2021-11-09", "open": 431.55999755859375, "high": 431.75, "low": 428.3399963378906, "close": 401.6373596191406, "volume": 4696000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452741, "etf_id": 8, "date": "2021-11-10", "open": 428.0899963378906, "high": 429.7300109863281, "low": 424.80999755859375, "close": 398.4035339355469, "volume": 6350700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452742, "etf_id": 8, "date": "2021-11-11", "open": 427.70001220703125, "high": 427.82000732421875, "low": 426.3900146484375, "close": 398.53436279296875, "volume": 3634600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.378Z" }, { "id": 207452743, "etf_id": 8, "date": "2021-11-12", "open": 427.6600036621094, "high": 430.1700134277344, "low": 426.7300109863281, "close": 401.4972229003906, "volume": 3655500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452744, "etf_id": 8, "date": "2021-11-15", "open": 430.95001220703125, "high": 431.010009765625, "low": 428.6499938964844, "close": 401.68414306640625, "volume": 3122300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452745, "etf_id": 8, "date": "2021-11-16", "open": 429.5199890136719, "high": 432.5899963378906, "low": 429.4700012207031, "close": 403.2169189453125, "volume": 3267000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452746, "etf_id": 8, "date": "2021-11-17", "open": 431.239990234375, "high": 431.3900146484375, "low": 429.8399963378906, "close": 402.24493408203125, "volume": 3764900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452747, "etf_id": 8, "date": "2021-11-18", "open": 431.44000244140625, "high": 432.1700134277344, "low": 428.79998779296875, "close": 403.63751220703125, "volume": 4732200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452748, "etf_id": 8, "date": "2021-11-19", "open": 431.8699951171875, "high": 432.989990234375, "low": 430.3800048828125, "close": 402.8804626464844, "volume": 4886200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452749, "etf_id": 8, "date": "2021-11-22", "open": 432.92999267578125, "high": 435.4100036621094, "low": 429.7200012207031, "close": 401.8150329589844, "volume": 4868300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452750, "etf_id": 8, "date": "2021-11-23", "open": 429.57000732421875, "high": 431.2900085449219, "low": 427.0400085449219, "close": 402.3383483886719, "volume": 6795200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452751, "etf_id": 8, "date": "2021-11-24", "open": 428.55999755859375, "high": 431.75, "low": 427.7099914550781, "close": 403.3291320800781, "volume": 4569600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452752, "etf_id": 8, "date": "2021-11-26", "open": 425.19000244140625, "high": 426.5199890136719, "low": 420.8999938964844, "close": 394.5528259277344, "volume": 7702500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452753, "etf_id": 8, "date": "2021-11-29", "open": 426.7099914550781, "high": 428.9800109863281, "low": 424.54998779296875, "close": 399.3194580078125, "volume": 6300800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452754, "etf_id": 8, "date": "2021-11-30", "open": 424.79998779296875, "high": 426.6300048828125, "low": 418.6300048828125, "close": 391.674072265625, "volume": 8657600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452755, "etf_id": 8, "date": "2021-12-01", "open": 424.4700012207031, "high": 427.2200012207031, "low": 413.9700012207031, "close": 387.1690368652344, "volume": 8337000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452756, "etf_id": 8, "date": "2021-12-02", "open": 414.4200134277344, "high": 422.05999755859375, "low": 414.0299987792969, "close": 393.07598876953125, "volume": 10417700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452757, "etf_id": 8, "date": "2021-12-03", "open": 422.1199951171875, "high": 423.19000244140625, "low": 412.7699890136719, "close": 389.59912109375, "volume": 10228900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452758, "etf_id": 8, "date": "2021-12-06", "open": 419.4100036621094, "high": 423.6600036621094, "low": 417, "close": 394.253662109375, "volume": 7289500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452759, "etf_id": 8, "date": "2021-12-07", "open": 426.9800109863281, "high": 431.1000061035156, "low": 426.94000244140625, "close": 402.3570251464844, "volume": 4731900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452760, "etf_id": 8, "date": "2021-12-08", "open": 430.95001220703125, "high": 432.1400146484375, "low": 429.239990234375, "close": 403.4880065917969, "volume": 4476500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452761, "etf_id": 8, "date": "2021-12-09", "open": 430.4599914550781, "high": 431.32000732421875, "low": 428.6099853515625, "close": 400.7400817871094, "volume": 5035400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452762, "etf_id": 8, "date": "2021-12-10", "open": 431.44000244140625, "high": 432.9599914550781, "low": 428.95001220703125, "close": 404.56280517578125, "volume": 6238300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452763, "etf_id": 8, "date": "2021-12-13", "open": 432.3599853515625, "high": 432.6600036621094, "low": 428.75, "close": 400.9737548828125, "volume": 5923900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452764, "etf_id": 8, "date": "2021-12-14", "open": 425.79998779296875, "high": 428.239990234375, "low": 423.20001220703125, "close": 398.2446594238281, "volume": 6522900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452765, "etf_id": 8, "date": "2021-12-15", "open": 426.1099853515625, "high": 432.9800109863281, "low": 423.6700134277344, "close": 404.4692687988281, "volume": 6871300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452766, "etf_id": 8, "date": "2021-12-16", "open": 434.55999755859375, "high": 434.79998779296875, "low": 427.3500061035156, "close": 400.8149108886719, "volume": 7159500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452767, "etf_id": 8, "date": "2021-12-17", "open": 425.8500061035156, "high": 428.7900085449219, "low": 422.6700134277344, "close": 396.65570068359375, "volume": 8882700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452768, "etf_id": 8, "date": "2021-12-20", "open": 419.3900146484375, "high": 420.2200012207031, "low": 416.29998779296875, "close": 392.36566162109375, "volume": 9903400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452769, "etf_id": 8, "date": "2021-12-21", "open": 421.6499938964844, "high": 425.8500061035156, "low": 419.5199890136719, "close": 399.3289794921875, "volume": 6916700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452770, "etf_id": 8, "date": "2021-12-22", "open": 425.45001220703125, "high": 430.0899963378906, "low": 425.32000732421875, "close": 403.36273193359375, "volume": 4992200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452771, "etf_id": 8, "date": "2021-12-23", "open": 430.9100036621094, "high": 434.1000061035156, "low": 430.8699951171875, "close": 405.84857177734375, "volume": 5032700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452772, "etf_id": 8, "date": "2021-12-27", "open": 433.9800109863281, "high": 438.82000732421875, "low": 433.95001220703125, "close": 411.6365661621094, "volume": 4986300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452773, "etf_id": 8, "date": "2021-12-28", "open": 439.2799987792969, "high": 440.19000244140625, "low": 437.6600036621094, "close": 411.32696533203125, "volume": 4865800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452774, "etf_id": 8, "date": "2021-12-29", "open": 438.5, "high": 439.95001220703125, "low": 437.5400085449219, "close": 411.82421875, "volume": 4596700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452775, "etf_id": 8, "date": "2021-12-30", "open": 439.3900146484375, "high": 440.3599853515625, "low": 437.32000732421875, "close": 410.6609191894531, "volume": 3751800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452776, "etf_id": 8, "date": "2021-12-31", "open": 437.2300109863281, "high": 438.3800048828125, "low": 436.3900146484375, "close": 409.53521728515625, "volume": 5185600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452777, "etf_id": 8, "date": "2022-01-03", "open": 437.92999267578125, "high": 439.2699890136719, "low": 435.6400146484375, "close": 412.0492858886719, "volume": 6017300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452778, "etf_id": 8, "date": "2022-01-04", "open": 440.5799865722656, "high": 441.260009765625, "low": 437.2200012207031, "close": 411.8804626464844, "volume": 6262200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452779, "etf_id": 8, "date": "2022-01-05", "open": 438.7799987792969, "high": 439.4100036621094, "low": 430.5299987792969, "close": 403.9912109375, "volume": 7539600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452780, "etf_id": 8, "date": "2022-01-06", "open": 430.20001220703125, "high": 432.8299865722656, "low": 427.8999938964844, "close": 403.4471130371094, "volume": 7971500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452781, "etf_id": 8, "date": "2022-01-07", "open": 430.2099914550781, "high": 431.3599853515625, "low": 427.20001220703125, "close": 402.04931640625, "volume": 6157500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452782, "etf_id": 8, "date": "2022-01-10", "open": 425.3800048828125, "high": 428.19000244140625, "low": 419.7699890136719, "close": 401.5240783691406, "volume": 10481500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452783, "etf_id": 8, "date": "2022-01-11", "open": 427.67999267578125, "high": 431.95001220703125, "low": 424.7799987792969, "close": 405.0418395996094, "volume": 7282400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452784, "etf_id": 8, "date": "2022-01-12", "open": 433.55999755859375, "high": 435.0400085449219, "low": 431.1400146484375, "close": 406.2519836425781, "volume": 8270300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452785, "etf_id": 8, "date": "2022-01-13", "open": 434.0899963378906, "high": 434.7200012207031, "low": 426.0899963378906, "close": 400.6517028808594, "volume": 7521300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452786, "etf_id": 8, "date": "2022-01-14", "open": 423.95001220703125, "high": 427.5799865722656, "low": 422.80999755859375, "close": 400.77374267578125, "volume": 9960800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452787, "etf_id": 8, "date": "2022-01-18", "open": 422.6199951171875, "high": 424.9800109863281, "low": 417.3299865722656, "close": 393.74737548828125, "volume": 10681500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452788, "etf_id": 8, "date": "2022-01-19", "open": 421.1700134277344, "high": 422.5400085449219, "low": 415.07000732421875, "close": 389.61053466796875, "volume": 8184100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452789, "etf_id": 8, "date": "2022-01-20", "open": 417.1700134277344, "high": 421.75, "low": 410.2900085449219, "close": 385.3234558105469, "volume": 8907600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452790, "etf_id": 8, "date": "2022-01-21", "open": 409.7099914550781, "high": 411.92999267578125, "low": 402.6600036621094, "close": 377.7532958984375, "volume": 16225900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452791, "etf_id": 8, "date": "2022-01-24", "open": 397.260009765625, "high": 404.8800048828125, "low": 386.8399963378906, "close": 379.3292541503906, "volume": 22970700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452792, "etf_id": 8, "date": "2022-01-25", "open": 398.1700134277344, "high": 404.260009765625, "low": 392.7300109863281, "close": 374.7232666015625, "volume": 16836300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452793, "etf_id": 8, "date": "2022-01-26", "open": 405.6600036621094, "high": 408.20001220703125, "low": 394.3399963378906, "close": 373.8790283203125, "volume": 14377300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452794, "etf_id": 8, "date": "2022-01-27", "open": 402.92999267578125, "high": 405.9700012207031, "low": 394.82000732421875, "close": 371.984130859375, "volume": 12455200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452795, "etf_id": 8, "date": "2022-01-28", "open": 397.82000732421875, "high": 406.3299865722656, "low": 393.29998779296875, "close": 381.1022033691406, "volume": 12096800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452796, "etf_id": 8, "date": "2022-01-31", "open": 405.6700134277344, "high": 413.9700012207031, "low": 404.3500061035156, "close": 388.07220458984375, "volume": 9200400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452797, "etf_id": 8, "date": "2022-02-01", "open": 414.3399963378906, "high": 417.0400085449219, "low": 410.8999938964844, "close": 390.6048583984375, "volume": 8154900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452798, "etf_id": 8, "date": "2022-02-02", "open": 418.9800109863281, "high": 421.17999267578125, "low": 416.5400085449219, "close": 394.3290710449219, "volume": 6726500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452799, "etf_id": 8, "date": "2022-02-03", "open": 414.5899963378906, "high": 416.42999267578125, "low": 409.7900085449219, "close": 385.1640625, "volume": 7658300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452800, "etf_id": 8, "date": "2022-02-04", "open": 410.3399963378906, "high": 416.239990234375, "low": 408.05999755859375, "close": 386.97454833984375, "volume": 8210000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452801, "etf_id": 8, "date": "2022-02-07", "open": 413.2300109863281, "high": 414.6199951171875, "low": 409.8999938964844, "close": 385.6986999511719, "volume": 5620900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452802, "etf_id": 8, "date": "2022-02-08", "open": 410.7200012207031, "high": 415.4599914550781, "low": 409.3500061035156, "close": 388.8226013183594, "volume": 5565700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452803, "etf_id": 8, "date": "2022-02-09", "open": 418.54998779296875, "high": 420.8699951171875, "low": 418.3500061035156, "close": 394.5260925292969, "volume": 6284500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452804, "etf_id": 8, "date": "2022-02-10", "open": 414.92999267578125, "high": 420.79998779296875, "low": 411.1400146484375, "close": 387.59368896484375, "volume": 9260500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452805, "etf_id": 8, "date": "2022-02-11", "open": 413.1499938964844, "high": 415.20001220703125, "low": 403.57000732421875, "close": 379.8638610839844, "volume": 10458600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452806, "etf_id": 8, "date": "2022-02-14", "open": 404.42999267578125, "high": 405.989990234375, "low": 400.239990234375, "close": 378.6257019042969, "volume": 10167600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452807, "etf_id": 8, "date": "2022-02-15", "open": 408.17999267578125, "high": 410.2900085449219, "low": 407.4599914550781, "close": 384.70440673828125, "volume": 6815000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452808, "etf_id": 8, "date": "2022-02-16", "open": 408.20001220703125, "high": 411.8900146484375, "low": 406.32000732421875, "close": 385.1640625, "volume": 7743800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452809, "etf_id": 8, "date": "2022-02-17", "open": 407.489990234375, "high": 407.9800109863281, "low": 401.2300109863281, "close": 376.97467041015625, "volume": 7541000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452810, "etf_id": 8, "date": "2022-02-18", "open": 402.1499938964844, "high": 403.30999755859375, "low": 397, "close": 374.5638122558594, "volume": 10570800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452811, "etf_id": 8, "date": "2022-02-22", "open": 397.04998779296875, "high": 400.3699951171875, "low": 391.510009765625, "close": 370.4644470214844, "volume": 10414700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452812, "etf_id": 8, "date": "2022-02-23", "open": 397.739990234375, "high": 398.32000732421875, "low": 387.3800048828125, "close": 363.79473876953125, "volume": 12154900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452813, "etf_id": 8, "date": "2022-02-24", "open": 377.760009765625, "high": 394.1700134277344, "low": 377.5, "close": 369.38568115234375, "volume": 21277200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452814, "etf_id": 8, "date": "2022-02-25", "open": 394.95001220703125, "high": 402.5199890136719, "low": 393.3999938964844, "close": 377.4530944824219, "volume": 11665200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452815, "etf_id": 8, "date": "2022-02-28", "open": 397.17999267578125, "high": 402.8500061035156, "low": 396, "close": 376.5055847167969, "volume": 11855900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452816, "etf_id": 8, "date": "2022-03-01", "open": 400.010009765625, "high": 401.9200134277344, "low": 392.7900085449219, "close": 370.8583984375, "volume": 9124400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452817, "etf_id": 8, "date": "2022-03-02", "open": 397.7200012207031, "high": 404.1000061035156, "low": 396.7799987792969, "close": 377.6689147949219, "volume": 8185200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452818, "etf_id": 8, "date": "2022-03-03", "open": 405.0199890136719, "high": 405.5400085449219, "low": 398.8800048828125, "close": 375.77392578125, "volume": 8745300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452819, "etf_id": 8, "date": "2022-03-04", "open": 396.92999267578125, "high": 398.42999267578125, "low": 393.3699951171875, "close": 372.734619140625, "volume": 6317700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452820, "etf_id": 8, "date": "2022-03-07", "open": 396.7300109863281, "high": 397, "low": 385.55999755859375, "close": 361.7309875488281, "volume": 8411500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452821, "etf_id": 8, "date": "2022-03-08", "open": 385.760009765625, "high": 392.739990234375, "low": 381.6400146484375, "close": 359.001220703125, "volume": 9356100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452822, "etf_id": 8, "date": "2022-03-09", "open": 390.8800048828125, "high": 394.8500061035156, "low": 388.7200012207031, "close": 368.5695495605469, "volume": 5812600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452823, "etf_id": 8, "date": "2022-03-10", "open": 388.44000244140625, "high": 392.010009765625, "low": 386.5299987792969, "close": 366.9278564453125, "volume": 6394800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452824, "etf_id": 8, "date": "2022-03-11", "open": 393.6199951171875, "high": 394.19000244140625, "low": 385.67999267578125, "close": 362.2469482421875, "volume": 5872800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452825, "etf_id": 8, "date": "2022-03-14", "open": 387.07000732421875, "high": 390.2699890136719, "low": 382.25, "close": 359.6015930175781, "volume": 6455000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452826, "etf_id": 8, "date": "2022-03-15", "open": 385.8599853515625, "high": 392.3699951171875, "low": 384.6300048828125, "close": 367.4908142089844, "volume": 5739400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452827, "etf_id": 8, "date": "2022-03-16", "open": 395.5, "high": 400.54998779296875, "low": 390.54998779296875, "close": 375.70831298828125, "volume": 7407300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452828, "etf_id": 8, "date": "2022-03-17", "open": 398.6400146484375, "high": 405.55999755859375, "low": 398.29998779296875, "close": 380.30487060546875, "volume": 5177500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452829, "etf_id": 8, "date": "2022-03-18", "open": 403.9800109863281, "high": 410.2799987792969, "low": 403.239990234375, "close": 384.5074157714844, "volume": 5875000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452830, "etf_id": 8, "date": "2022-03-21", "open": 409.8399963378906, "high": 411.75, "low": 406.42999267578125, "close": 384.5261535644531, "volume": 4159500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452831, "etf_id": 8, "date": "2022-03-22", "open": 411.20001220703125, "high": 415.5199890136719, "low": 411.20001220703125, "close": 388.99139404296875, "volume": 4231700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452832, "etf_id": 8, "date": "2022-03-23", "open": 412.1600036621094, "high": 413.6199951171875, "low": 409.2900085449219, "close": 383.9820556640625, "volume": 3742600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452833, "etf_id": 8, "date": "2022-03-24", "open": 409.8900146484375, "high": 414.1000061035156, "low": 408.80999755859375, "close": 389.689697265625, "volume": 2977300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452834, "etf_id": 8, "date": "2022-03-25", "open": 414.7900085449219, "high": 416.3599853515625, "low": 412.2099914550781, "close": 391.6662902832031, "volume": 3638000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452835, "etf_id": 8, "date": "2022-03-28", "open": 415.5, "high": 419.04998779296875, "low": 413.69000244140625, "close": 394.36773681640625, "volume": 3395300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452836, "etf_id": 8, "date": "2022-03-29", "open": 422.9599914550781, "high": 424.7200012207031, "low": 420.25, "close": 399.356201171875, "volume": 5510600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452837, "etf_id": 8, "date": "2022-03-30", "open": 423.260009765625, "high": 424.010009765625, "low": 419.5899963378906, "close": 396.8713073730469, "volume": 4794300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452838, "etf_id": 8, "date": "2022-03-31", "open": 420.9700012207031, "high": 421.6700134277344, "low": 415.04998779296875, "close": 390.772216796875, "volume": 5876600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452839, "etf_id": 8, "date": "2022-04-01", "open": 416.67999267578125, "high": 416.82000732421875, "low": 412.8699951171875, "close": 391.8546447753906, "volume": 4663100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452840, "etf_id": 8, "date": "2022-04-04", "open": 416.45001220703125, "high": 419.9599914550781, "low": 415.7200012207031, "close": 395.1771240234375, "volume": 5117200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452841, "etf_id": 8, "date": "2022-04-05", "open": 418.55999755859375, "high": 420.82000732421875, "low": 413.5, "close": 390.2921142578125, "volume": 4112000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452842, "etf_id": 8, "date": "2022-04-06", "open": 410.760009765625, "high": 412.6600036621094, "low": 407.6400146484375, "close": 386.3389587402344, "volume": 5540700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452843, "etf_id": 8, "date": "2022-04-07", "open": 409.6000061035156, "high": 414.29998779296875, "low": 407.739990234375, "close": 388.28729248046875, "volume": 4954100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452844, "etf_id": 8, "date": "2022-04-08", "open": 411.8500061035156, "high": 414.2200012207031, "low": 409.9800109863281, "close": 387.34600830078125, "volume": 4752800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452845, "etf_id": 8, "date": "2022-04-11", "open": 408.5, "high": 409.05999755859375, "low": 403.92999267578125, "close": 380.6350402832031, "volume": 3342800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452846, "etf_id": 8, "date": "2022-04-12", "open": 407.3299865722656, "high": 409.7099914550781, "low": 401.3699951171875, "close": 379.2420959472656, "volume": 6615800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452847, "etf_id": 8, "date": "2022-04-13", "open": 402.57000732421875, "high": 408.20001220703125, "low": 402.4800109863281, "close": 383.524658203125, "volume": 4358700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452848, "etf_id": 8, "date": "2022-04-14", "open": 407.7200012207031, "high": 408.7799987792969, "low": 402.3399963378906, "close": 378.86553955078125, "volume": 3735700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452849, "etf_id": 8, "date": "2022-04-18", "open": 401.54998779296875, "high": 404.2200012207031, "low": 400.44000244140625, "close": 378.9313659667969, "volume": 4305900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452850, "etf_id": 8, "date": "2022-04-19", "open": 402.5799865722656, "high": 409.7699890136719, "low": 402.3599853515625, "close": 384.9836120605469, "volume": 3841500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452851, "etf_id": 8, "date": "2022-04-20", "open": 410.82000732421875, "high": 411.3900146484375, "low": 407.6700134277344, "close": 384.6918029785156, "volume": 5067100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452852, "etf_id": 8, "date": "2022-04-21", "open": 412.3800048828125, "high": 413.67999267578125, "low": 401.79998779296875, "close": 378.9878845214844, "volume": 4670200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452853, "etf_id": 8, "date": "2022-04-22", "open": 401.6700134277344, "high": 401.8900146484375, "low": 391.1000061035156, "close": 368.6437683105469, "volume": 6326400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452854, "etf_id": 8, "date": "2022-04-25", "open": 389.4200134277344, "high": 394.05999755859375, "low": 385, "close": 370.657958984375, "volume": 8141200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452855, "etf_id": 8, "date": "2022-04-26", "open": 391.3999938964844, "high": 391.5899963378906, "low": 382.44000244140625, "close": 360.0597229003906, "volume": 8493000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452856, "etf_id": 8, "date": "2022-04-27", "open": 383.5, "high": 388.75, "low": 381.5, "close": 360.9914855957031, "volume": 6415700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452857, "etf_id": 8, "date": "2022-04-28", "open": 388.2300109863281, "high": 394.8999938964844, "low": 383.8699951171875, "close": 370.0367736816406, "volume": 7030200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452858, "etf_id": 8, "date": "2022-04-29", "open": 389.4200134277344, "high": 391.45001220703125, "low": 378, "close": 356.44537353515625, "volume": 8221900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452859, "etf_id": 8, "date": "2022-05-02", "open": 378.7900085449219, "high": 382.2699890136719, "low": 372.3299865722656, "close": 358.68548583984375, "volume": 10737000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452860, "etf_id": 8, "date": "2022-05-03", "open": 381.6199951171875, "high": 385.05999755859375, "low": 380, "close": 360.2385559082031, "volume": 5607700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452861, "etf_id": 8, "date": "2022-05-04", "open": 383.3500061035156, "high": 394.92999267578125, "low": 380.2799987792969, "close": 371.1662902832031, "volume": 7367500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452862, "etf_id": 8, "date": "2022-05-05", "open": 390.2200012207031, "high": 390.30999755859375, "low": 376.3500061035156, "close": 358.130126953125, "volume": 10477300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452863, "etf_id": 8, "date": "2022-05-06", "open": 378.010009765625, "high": 381.2799987792969, "low": 372.95001220703125, "close": 355.880615234375, "volume": 7959600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452864, "etf_id": 8, "date": "2022-05-09", "open": 372.3599853515625, "high": 373.55999755859375, "low": 364.5, "close": 344.3974914550781, "volume": 10793200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452865, "etf_id": 8, "date": "2022-05-10", "open": 371.8999938964844, "high": 373.2200012207031, "low": 362.9100036621094, "close": 345.2823181152344, "volume": 7870800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452866, "etf_id": 8, "date": "2022-05-11", "open": 365.9700012207031, "high": 371.3599853515625, "low": 360.2699890136719, "close": 339.7196350097656, "volume": 8026900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452867, "etf_id": 8, "date": "2022-05-12", "open": 357.8399963378906, "high": 363.75, "low": 354.0199890136719, "close": 339.45611572265625, "volume": 7679200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452868, "etf_id": 8, "date": "2022-05-13", "open": 364.7300109863281, "high": 370.5799865722656, "low": 363.6400146484375, "close": 347.4659729003906, "volume": 5377400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452869, "etf_id": 8, "date": "2022-05-16", "open": 367.7099914550781, "high": 371.3500061035156, "low": 365.45001220703125, "close": 346.22357177734375, "volume": 4719800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452870, "etf_id": 8, "date": "2022-05-17", "open": 373.6600036621094, "high": 375.55999755859375, "low": 370.0799865722656, "close": 353.15106201171875, "volume": 4513300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452871, "etf_id": 8, "date": "2022-05-18", "open": 370.9800109863281, "high": 371.1600036621094, "low": 359, "close": 339.1642761230469, "volume": 6883600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452872, "etf_id": 8, "date": "2022-05-19", "open": 357.1700134277344, "high": 362.2300109863281, "low": 355.8500061035156, "close": 336.8959655761719, "volume": 6359500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452873, "etf_id": 8, "date": "2022-05-20", "open": 361.4100036621094, "high": 361.95001220703125, "low": 349.760009765625, "close": 336.98065185546875, "volume": 8755900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452874, "etf_id": 8, "date": "2022-05-23", "open": 361.0899963378906, "high": 365.57000732421875, "low": 358.8500061035156, "close": 343.37164306640625, "volume": 5254900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452875, "etf_id": 8, "date": "2022-05-24", "open": 360.8500061035156, "high": 363.2099914550781, "low": 355.70001220703125, "close": 340.8961181640625, "volume": 5567300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452876, "etf_id": 8, "date": "2022-05-25", "open": 360.5400085449219, "high": 367.1600036621094, "low": 360.2699890136719, "close": 343.7386474609375, "volume": 5704600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452877, "etf_id": 8, "date": "2022-05-26", "open": 366.45001220703125, "high": 374.1300048828125, "low": 366.2699890136719, "close": 350.5720520019531, "volume": 4248300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452878, "etf_id": 8, "date": "2022-05-27", "open": 374.94000244140625, "high": 381.8599853515625, "low": 374.79998779296875, "close": 359.3631286621094, "volume": 3911800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452879, "etf_id": 8, "date": "2022-05-31", "open": 380.2300109863281, "high": 382.8500061035156, "low": 376.9200134277344, "close": 357.3677978515625, "volume": 5016500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452880, "etf_id": 8, "date": "2022-06-01", "open": 381.6099853515625, "high": 382.6400146484375, "low": 374.1000061035156, "close": 354.3746337890625, "volume": 4245800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452881, "etf_id": 8, "date": "2022-06-02", "open": 376.4100036621094, "high": 383.739990234375, "low": 374.20001220703125, "close": 361.1044616699219, "volume": 3273700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452882, "etf_id": 8, "date": "2022-06-03", "open": 379.1099853515625, "high": 380.6000061035156, "low": 376.4800109863281, "close": 355.2593688964844, "volume": 2749500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452883, "etf_id": 8, "date": "2022-06-06", "open": 381.3299865722656, "high": 382.9599914550781, "low": 377.4100036621094, "close": 356.22882080078125, "volume": 2659500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452884, "etf_id": 8, "date": "2022-06-07", "open": 375.1600036621094, "high": 382.6099853515625, "low": 374.7099914550781, "close": 359.71142578125, "volume": 2649900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452885, "etf_id": 8, "date": "2022-06-08", "open": 380.5, "high": 382.2300109863281, "low": 377.260009765625, "close": 355.77703857421875, "volume": 3436400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452886, "etf_id": 8, "date": "2022-06-09", "open": 376.239990234375, "high": 378.44000244140625, "low": 369.0199890136719, "close": 347.40948486328125, "volume": 3022000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452887, "etf_id": 8, "date": "2022-06-10", "open": 362.92999267578125, "high": 363.69000244140625, "low": 358.2300109863281, "close": 337.2159423828125, "volume": 7629700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452888, "etf_id": 8, "date": "2022-06-13", "open": 349.1099853515625, "high": 350.8399963378906, "low": 343.05999755859375, "close": 324.2174377441406, "volume": 10399700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452889, "etf_id": 8, "date": "2022-06-14", "open": 346.3699951171875, "high": 347.32000732421875, "low": 340.57000732421875, "close": 323.4080505371094, "volume": 7584200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452890, "etf_id": 8, "date": "2022-06-15", "open": 346.82000732421875, "high": 352.8399963378906, "low": 341.9700012207031, "close": 328.0388488769531, "volume": 7887600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452891, "etf_id": 8, "date": "2022-06-16", "open": 340.4800109863281, "high": 340.8399963378906, "low": 334.57000732421875, "close": 317.26177978515625, "volume": 8821900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452892, "etf_id": 8, "date": "2022-06-17", "open": 337.30999755859375, "high": 340.8699951171875, "low": 334.239990234375, "close": 318.090087890625, "volume": 7084000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452893, "etf_id": 8, "date": "2022-06-21", "open": 343.19000244140625, "high": 347.5, "low": 343.1099853515625, "close": 325.8834533691406, "volume": 5628300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452894, "etf_id": 8, "date": "2022-06-22", "open": 342.0799865722656, "high": 349.510009765625, "low": 341.6300048828125, "close": 325.19647216796875, "volume": 4876100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452895, "etf_id": 8, "date": "2022-06-23", "open": 347.6300048828125, "high": 349.6099853515625, "low": 344.1400146484375, "close": 328.61309814453125, "volume": 6708800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452896, "etf_id": 8, "date": "2022-06-24", "open": 352.0299987792969, "high": 360.0199890136719, "low": 351.9700012207031, "close": 338.84423828125, "volume": 5458600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452897, "etf_id": 8, "date": "2022-06-27", "open": 361, "high": 361.1499938964844, "low": 357.57000732421875, "close": 337.5735778808594, "volume": 4608600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452898, "etf_id": 8, "date": "2022-06-28", "open": 360.0799865722656, "high": 362.8399963378906, "low": 350.8999938964844, "close": 330.2790832519531, "volume": 8797800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452899, "etf_id": 8, "date": "2022-06-29", "open": 350.42999267578125, "high": 351.3599853515625, "low": 347.80999755859375, "close": 330.441650390625, "volume": 3775900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452900, "etf_id": 8, "date": "2022-06-30", "open": 345.8800048828125, "high": 349.8399963378906, "low": 342.45001220703125, "close": 327.8331298828125, "volume": 7159600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452901, "etf_id": 8, "date": "2022-07-01", "open": 346.1600036621094, "high": 350.8299865722656, "low": 343.5899963378906, "close": 331.1976623535156, "volume": 7481500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452902, "etf_id": 8, "date": "2022-07-05", "open": 345.4800109863281, "high": 351.1000061035156, "low": 342.7799987792969, "close": 331.78363037109375, "volume": 6180600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452903, "etf_id": 8, "date": "2022-07-06", "open": 351.2300109863281, "high": 354.67999267578125, "low": 348.92999267578125, "close": 332.98388671875, "volume": 5450900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452904, "etf_id": 8, "date": "2022-07-07", "open": 354.010009765625, "high": 358.29998779296875, "low": 354, "close": 337.87005615234375, "volume": 3737500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452905, "etf_id": 8, "date": "2022-07-08", "open": 355.9100036621094, "high": 359.04998779296875, "low": 354.4700012207031, "close": 337.6715087890625, "volume": 4791300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452906, "etf_id": 8, "date": "2022-07-11", "open": 354.8399963378906, "high": 355.57000732421875, "low": 352.510009765625, "close": 333.8533630371094, "volume": 3491700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452907, "etf_id": 8, "date": "2022-07-12", "open": 352.6000061035156, "high": 354.8999938964844, "low": 348.3800048828125, "close": 330.7723083496094, "volume": 4080300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452908, "etf_id": 8, "date": "2022-07-13", "open": 344.739990234375, "high": 351, "low": 344.3699951171875, "close": 329.2318115234375, "volume": 5603500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452909, "etf_id": 8, "date": "2022-07-14", "open": 343.4100036621094, "high": 347.95001220703125, "low": 341.04998779296875, "close": 328.3624267578125, "volume": 4624800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452910, "etf_id": 8, "date": "2022-07-15", "open": 351.7300109863281, "high": 354.1099853515625, "low": 349.79998779296875, "close": 334.5716552734375, "volume": 4520500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452911, "etf_id": 8, "date": "2022-07-18", "open": 356.9700012207031, "high": 357.6199951171875, "low": 349.9200134277344, "close": 331.802490234375, "volume": 3544900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452912, "etf_id": 8, "date": "2022-07-19", "open": 354.95001220703125, "high": 361.0899963378906, "low": 354.25, "close": 340.8092041015625, "volume": 3620200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452913, "etf_id": 8, "date": "2022-07-20", "open": 360.70001220703125, "high": 364.239990234375, "low": 359.45001220703125, "close": 342.9924621582031, "volume": 4270600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452914, "etf_id": 8, "date": "2022-07-21", "open": 362.3599853515625, "high": 366.6199951171875, "low": 360.010009765625, "close": 346.4608459472656, "volume": 4604000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452915, "etf_id": 8, "date": "2022-07-22", "open": 366.69000244140625, "high": 367.8399963378906, "low": 361.010009765625, "close": 343.30426025390625, "volume": 4533900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452916, "etf_id": 8, "date": "2022-07-25", "open": 363.8399963378906, "high": 364.44000244140625, "low": 361.45001220703125, "close": 343.64447021484375, "volume": 3902200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452917, "etf_id": 8, "date": "2022-07-26", "open": 362.1199951171875, "high": 362.2099914550781, "low": 358.45001220703125, "close": 339.5239562988281, "volume": 2987200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452918, "etf_id": 8, "date": "2022-07-27", "open": 362.489990234375, "high": 370.3299865722656, "low": 362.2200012207031, "close": 348.41729736328125, "volume": 4500300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452919, "etf_id": 8, "date": "2022-07-28", "open": 369.4200134277344, "high": 373.9100036621094, "low": 365.9800109863281, "close": 352.8213195800781, "volume": 4345300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452920, "etf_id": 8, "date": "2022-07-29", "open": 374.7300109863281, "high": 379.6600036621094, "low": 373.92999267578125, "close": 357.9909973144531, "volume": 5246400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452921, "etf_id": 8, "date": "2022-08-01", "open": 376.1199951171875, "high": 380.010009765625, "low": 375.44000244140625, "close": 356.9136047363281, "volume": 4421400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452922, "etf_id": 8, "date": "2022-08-02", "open": 376.1099853515625, "high": 379.6300048828125, "low": 373.95001220703125, "close": 354.60760498046875, "volume": 4132600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452923, "etf_id": 8, "date": "2022-08-03", "open": 377.19000244140625, "high": 382.1000061035156, "low": 376.9100036621094, "close": 360.14581298828125, "volume": 3854800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452924, "etf_id": 8, "date": "2022-08-04", "open": 380.8800048828125, "high": 381.5299987792969, "low": 379.19000244140625, "close": 359.86224365234375, "volume": 3410600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452925, "etf_id": 8, "date": "2022-08-05", "open": 376.6499938964844, "high": 380.70001220703125, "low": 376.5400085449219, "close": 359.11572265625, "volume": 2852100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452926, "etf_id": 8, "date": "2022-08-08", "open": 381.7799987792969, "high": 383.9100036621094, "low": 378.57000732421875, "close": 358.79437255859375, "volume": 3450800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452927, "etf_id": 8, "date": "2022-08-09", "open": 379.0199890136719, "high": 379.4100036621094, "low": 377.1000061035156, "close": 357.3767395019531, "volume": 2360500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452928, "etf_id": 8, "date": "2022-08-10", "open": 384.989990234375, "high": 386.2300109863281, "low": 383.1000061035156, "close": 364.86181640625, "volume": 3651000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452929, "etf_id": 8, "date": "2022-08-11", "open": 388.8699951171875, "high": 390.6499938964844, "low": 385.3999938964844, "close": 364.86181640625, "volume": 3575400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452930, "etf_id": 8, "date": "2022-08-12", "open": 387.95001220703125, "high": 392.7200012207031, "low": 387.0899963378906, "close": 371.1089172363281, "volume": 3664400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452931, "etf_id": 8, "date": "2022-08-15", "open": 390.489990234375, "high": 394.760009765625, "low": 390.4599914550781, "close": 372.6966247558594, "volume": 3203900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452932, "etf_id": 8, "date": "2022-08-16", "open": 393.239990234375, "high": 396.8900146484375, "low": 392.44000244140625, "close": 373.3487548828125, "volume": 3864800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452933, "etf_id": 8, "date": "2022-08-17", "open": 391.55999755859375, "high": 394.8500061035156, "low": 390.2900085449219, "close": 370.79693603515625, "volume": 3222300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452934, "etf_id": 8, "date": "2022-08-18", "open": 392.4200134277344, "high": 394.0199890136719, "low": 391.1700134277344, "close": 371.9405212402344, "volume": 3258100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452935, "etf_id": 8, "date": "2022-08-19", "open": 390.70001220703125, "high": 390.95001220703125, "low": 387.25, "close": 366.8086853027344, "volume": 2899000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452936, "etf_id": 8, "date": "2022-08-22", "open": 383.42999267578125, "high": 383.5400085449219, "low": 379.0899963378906, "close": 359.0779113769531, "volume": 4153700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452937, "etf_id": 8, "date": "2022-08-23", "open": 379.55999755859375, "high": 381.8699951171875, "low": 378.5199890136719, "close": 358.22723388671875, "volume": 2869200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452938, "etf_id": 8, "date": "2022-08-24", "open": 378.8999938964844, "high": 381.5799865722656, "low": 378.17999267578125, "close": 359.3140869140625, "volume": 2241200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452939, "etf_id": 8, "date": "2022-08-25", "open": 381.760009765625, "high": 385.7300109863281, "low": 380.70001220703125, "close": 364.5499267578125, "volume": 2631300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452940, "etf_id": 8, "date": "2022-08-26", "open": 385.54998779296875, "high": 386.04998779296875, "low": 372.510009765625, "close": 352.05584716796875, "volume": 5153200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452941, "etf_id": 8, "date": "2022-08-29", "open": 369.7699890136719, "high": 373.04998779296875, "low": 368.7799987792969, "close": 349.7308349609375, "volume": 4953200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452942, "etf_id": 8, "date": "2022-08-30", "open": 371.29998779296875, "high": 371.45001220703125, "low": 364.0199890136719, "close": 345.931640625, "volume": 5044500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452943, "etf_id": 8, "date": "2022-08-31", "open": 367.6099853515625, "high": 368.7900085449219, "low": 363.1099853515625, "close": 343.2098388671875, "volume": 4062500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452944, "etf_id": 8, "date": "2022-09-01", "open": 361.1000061035156, "high": 364.70001220703125, "low": 358.510009765625, "close": 344.2682800292969, "volume": 6126800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452945, "etf_id": 8, "date": "2022-09-02", "open": 367.95001220703125, "high": 369.1300048828125, "low": 358.7799987792969, "close": 340.6580505371094, "volume": 4544200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452946, "etf_id": 8, "date": "2022-09-06", "open": 361.3599853515625, "high": 362.2799987792969, "low": 357, "close": 339.5144348144531, "volume": 5680300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452947, "etf_id": 8, "date": "2022-09-07", "open": 358.8599853515625, "high": 366.3800048828125, "low": 358.69000244140625, "close": 345.6009216308594, "volume": 4137000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452948, "etf_id": 8, "date": "2022-09-08", "open": 363.3800048828125, "high": 368.4800109863281, "low": 362.2699890136719, "close": 347.85968017578125, "volume": 3692000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452949, "etf_id": 8, "date": "2022-09-09", "open": 370.239990234375, "high": 374.6099853515625, "low": 369.9800109863281, "close": 353.2276916503906, "volume": 2621600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452950, "etf_id": 8, "date": "2022-09-12", "open": 375.82000732421875, "high": 378.510009765625, "low": 375.510009765625, "close": 357.11199951171875, "volume": 2961400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452951, "etf_id": 8, "date": "2022-09-13", "open": 369.3399963378906, "high": 370.5299987792969, "low": 360.2799987792969, "close": 341.5369567871094, "volume": 5549200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452952, "etf_id": 8, "date": "2022-09-14", "open": 362.5799865722656, "high": 364.1700134277344, "low": 359.5299987792969, "close": 342.8128662109375, "volume": 3555500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452953, "etf_id": 8, "date": "2022-09-15", "open": 361.1600036621094, "high": 363.9700012207031, "low": 357.3999938964844, "close": 338.9852294921875, "volume": 3807500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452954, "etf_id": 8, "date": "2022-09-16", "open": 354.55999755859375, "high": 356.4800109863281, "low": 352.69000244140625, "close": 336.3200378417969, "volume": 4452300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452955, "etf_id": 8, "date": "2022-09-19", "open": 352.79998779296875, "high": 358.5899963378906, "low": 352.75, "close": 338.900146484375, "volume": 3412600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452956, "etf_id": 8, "date": "2022-09-20", "open": 355.3800048828125, "high": 356.3800048828125, "low": 351.8299865722656, "close": 335.08197021484375, "volume": 3624000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452957, "etf_id": 8, "date": "2022-09-21", "open": 356.3800048828125, "high": 359.29998779296875, "low": 348.30999755859375, "close": 329.1846008300781, "volume": 5102400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452958, "etf_id": 8, "date": "2022-09-22", "open": 347.54998779296875, "high": 348.5400085449219, "low": 344.6700134277344, "close": 326.4060974121094, "volume": 5555600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452959, "etf_id": 8, "date": "2022-09-23", "open": 342.0799865722656, "high": 342.0799865722656, "low": 335.30999755859375, "close": 320.98126220703125, "volume": 10491500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452960, "etf_id": 8, "date": "2022-09-26", "open": 338.2300109863281, "high": 341.6600036621094, "low": 335.07000732421875, "close": 317.87188720703125, "volume": 5405700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452961, "etf_id": 8, "date": "2022-09-27", "open": 339.7900085449219, "high": 341.8399963378906, "low": 333.0799865722656, "close": 316.9740905761719, "volume": 5795700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452962, "etf_id": 8, "date": "2022-09-28", "open": 334.79998779296875, "high": 342.1000061035156, "low": 333.17999267578125, "close": 323.2002258300781, "volume": 8683900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452963, "etf_id": 8, "date": "2022-09-29", "open": 337.1499938964844, "high": 337.29998779296875, "low": 330.5299987792969, "close": 316.4604797363281, "volume": 7230100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452964, "etf_id": 8, "date": "2022-09-30", "open": 332.57000732421875, "high": 336.19000244140625, "low": 328.1199951171875, "close": 311.6383056640625, "volume": 7736600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452965, "etf_id": 8, "date": "2022-10-03", "open": 331.7900085449219, "high": 338.6600036621094, "low": 330.1000061035156, "close": 319.8778991699219, "volume": 5739000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452966, "etf_id": 8, "date": "2022-10-04", "open": 342.1400146484375, "high": 347.3299865722656, "low": 342.1300048828125, "close": 329.5885925292969, "volume": 5110000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452967, "etf_id": 8, "date": "2022-10-05", "open": 343.1199951171875, "high": 348.6400146484375, "low": 340.8599853515625, "close": 329.0190734863281, "volume": 4755800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452968, "etf_id": 8, "date": "2022-10-06", "open": 345.17999267578125, "high": 347.9800109863281, "low": 342.489990234375, "close": 325.5542297363281, "volume": 3879600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452969, "etf_id": 8, "date": "2022-10-07", "open": 339.0799865722656, "high": 339.3399963378906, "low": 331.6499938964844, "close": 316.41302490234375, "volume": 5168100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452970, "etf_id": 8, "date": "2022-10-10", "open": 334.4700012207031, "high": 334.6700134277344, "low": 328.6600036621094, "close": 314.04937744140625, "volume": 3933900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452971, "etf_id": 8, "date": "2022-10-11", "open": 329.20001220703125, "high": 333.55999755859375, "low": 326.8500061035156, "close": 311.9801025390625, "volume": 4968100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452972, "etf_id": 8, "date": "2022-10-12", "open": 329.1499938964844, "high": 330.5799865722656, "low": 327.44000244140625, "close": 311.0118103027344, "volume": 3235100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452973, "etf_id": 8, "date": "2022-10-13", "open": 320.8399963378906, "high": 337.67999267578125, "low": 319.8699951171875, "close": 319.1563415527344, "volume": 6396900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452974, "etf_id": 8, "date": "2022-10-14", "open": 338.6199951171875, "high": 340.19000244140625, "low": 328.0299987792969, "close": 311.9705505371094, "volume": 4879400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452975, "etf_id": 8, "date": "2022-10-17", "open": 334.57000732421875, "high": 338.1000061035156, "low": 334.4599914550781, "close": 319.8968505859375, "volume": 3889500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452976, "etf_id": 8, "date": "2022-10-18", "open": 344.67999267578125, "high": 345, "low": 337.7699890136719, "close": 323.66534423828125, "volume": 4903300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452977, "etf_id": 8, "date": "2022-10-19", "open": 339.0400085449219, "high": 341.6700134277344, "low": 335.8999938964844, "close": 321.42510986328125, "volume": 4403200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452978, "etf_id": 8, "date": "2022-10-20", "open": 338.1700134277344, "high": 342.4200134277344, "low": 335.04998779296875, "close": 318.7861633300781, "volume": 3459100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452979, "etf_id": 8, "date": "2022-10-21", "open": 335.5, "high": 344.3900146484375, "low": 334.1300048828125, "close": 326.4466247558594, "volume": 4362400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452980, "etf_id": 8, "date": "2022-10-24", "open": 345.45001220703125, "high": 349.2300109863281, "low": 342.8699951171875, "close": 330.4239501953125, "volume": 5639400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452981, "etf_id": 8, "date": "2022-10-25", "open": 348.04998779296875, "high": 354.0299987792969, "low": 348.0299987792969, "close": 335.7967224121094, "volume": 5203400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452982, "etf_id": 8, "date": "2022-10-26", "open": 350.70001220703125, "high": 356.1700134277344, "low": 350.44000244140625, "close": 333.2906799316406, "volume": 4277700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452983, "etf_id": 8, "date": "2022-10-27", "open": 352.04998779296875, "high": 353.7900085449219, "low": 348.6000061035156, "close": 331.5060729980469, "volume": 4145300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452984, "etf_id": 8, "date": "2022-10-28", "open": 349.0400085449219, "high": 357.9800109863281, "low": 348.95001220703125, "close": 339.242431640625, "volume": 4388100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452985, "etf_id": 8, "date": "2022-10-31", "open": 355.1600036621094, "high": 356.9200134277344, "low": 354.04998779296875, "close": 336.9358215332031, "volume": 6431000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452986, "etf_id": 8, "date": "2022-11-01", "open": 358.5299987792969, "high": 358.7699890136719, "low": 352.2900085449219, "close": 335.5783386230469, "volume": 8014300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452987, "etf_id": 8, "date": "2022-11-02", "open": 352.7799987792969, "high": 357.1300048828125, "low": 344.4100036621094, "close": 327.0160827636719, "volume": 5022500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452988, "etf_id": 8, "date": "2022-11-03", "open": 341.3399963378906, "high": 343.80999755859375, "low": 338.8999938964844, "close": 323.5324401855469, "volume": 4534800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.379Z" }, { "id": 207452989, "etf_id": 8, "date": "2022-11-04", "open": 346.4100036621094, "high": 348.0199890136719, "low": 340, "close": 328.26922607421875, "volume": 3655400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207452990, "etf_id": 8, "date": "2022-11-07", "open": 347.05999755859375, "high": 349.7099914550781, "low": 345.1000061035156, "close": 331.4206848144531, "volume": 3316600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207452991, "etf_id": 8, "date": "2022-11-08", "open": 350.2099914550781, "high": 353.8699951171875, "low": 347.0799865722656, "close": 333.2242736816406, "volume": 3237200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207452992, "etf_id": 8, "date": "2022-11-09", "open": 349.0799865722656, "high": 350.2200012207031, "low": 343.3599853515625, "close": 326.4181213378906, "volume": 3570800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207452993, "etf_id": 8, "date": "2022-11-10", "open": 356.5199890136719, "high": 363.010009765625, "low": 354.4100036621094, "close": 344.282958984375, "volume": 4603600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207452994, "etf_id": 8, "date": "2022-11-11", "open": 363.69000244140625, "high": 367.0199890136719, "low": 361.739990234375, "close": 347.5768737792969, "volume": 4877400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207452995, "etf_id": 8, "date": "2022-11-14", "open": 364.57000732421875, "high": 367.7900085449219, "low": 362.8900146484375, "close": 344.78607177734375, "volume": 5274300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207452996, "etf_id": 8, "date": "2022-11-15", "open": 368.6499938964844, "high": 369.739990234375, "low": 362.5899963378906, "close": 347.6338806152344, "volume": 4597800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207452997, "etf_id": 8, "date": "2022-11-16", "open": 364.70001220703125, "high": 365.5199890136719, "low": 362.8500061035156, "close": 344.99493408203125, "volume": 2755100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207452998, "etf_id": 8, "date": "2022-11-17", "open": 358.79998779296875, "high": 362.989990234375, "low": 358.57000732421875, "close": 343.99822998046875, "volume": 3278500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207452999, "etf_id": 8, "date": "2022-11-18", "open": 365.4599914550781, "high": 365.5899963378906, "low": 361.2300109863281, "close": 345.5169372558594, "volume": 2574400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453000, "etf_id": 8, "date": "2022-11-21", "open": 362.7699890136719, "high": 363.739990234375, "low": 360.8699951171875, "close": 344.3019104003906, "volume": 2397900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453001, "etf_id": 8, "date": "2022-11-22", "open": 364.510009765625, "high": 367.67999267578125, "low": 363.2099914550781, "close": 348.8868713378906, "volume": 2316000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453002, "etf_id": 8, "date": "2022-11-23", "open": 367.2099914550781, "high": 370.3599853515625, "low": 367.0199890136719, "close": 351.07012939453125, "volume": 2590900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453003, "etf_id": 8, "date": "2022-11-25", "open": 369.3900146484375, "high": 370.3399963378906, "low": 369.05999755859375, "close": 351.03216552734375, "volume": 1423400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453004, "etf_id": 8, "date": "2022-11-28", "open": 366.8599853515625, "high": 368.3800048828125, "low": 363.1499938964844, "close": 345.47906494140625, "volume": 3553600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453005, "etf_id": 8, "date": "2022-11-29", "open": 363.92999267578125, "high": 365.17999267578125, "low": 361.4800109863281, "close": 344.87152099609375, "volume": 2507800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453006, "etf_id": 8, "date": "2022-11-30", "open": 363.45001220703125, "high": 374.5899963378906, "low": 361.6499938964844, "close": 355.484130859375, "volume": 4748800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453007, "etf_id": 8, "date": "2022-12-01", "open": 375.8699951171875, "high": 377, "low": 372.04998779296875, "close": 355.5316162109375, "volume": 4608600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453008, "etf_id": 8, "date": "2022-12-02", "open": 369.6600036621094, "high": 374.8800048828125, "low": 369.6600036621094, "close": 355.0189514160156, "volume": 3596000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453009, "etf_id": 8, "date": "2022-12-05", "open": 371.2799987792969, "high": 372.19000244140625, "low": 365.989990234375, "close": 348.6969909667969, "volume": 3707000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453010, "etf_id": 8, "date": "2022-12-06", "open": 367.0899963378906, "high": 367.6099853515625, "low": 359.92999267578125, "close": 343.65643310546875, "volume": 3911000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453011, "etf_id": 8, "date": "2022-12-07", "open": 361.04998779296875, "high": 363.6099853515625, "low": 360.30999755859375, "close": 342.9920349121094, "volume": 3338000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453012, "etf_id": 8, "date": "2022-12-08", "open": 363.1300048828125, "high": 365.1499938964844, "low": 361.6000061035156, "close": 345.6973571777344, "volume": 3604500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453013, "etf_id": 8, "date": "2022-12-09", "open": 363, "high": 365.44000244140625, "low": 361.3399963378906, "close": 343.1723327636719, "volume": 4271400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453014, "etf_id": 8, "date": "2022-12-12", "open": 362.2799987792969, "high": 366.67999267578125, "low": 361.5799865722656, "close": 348.07049560546875, "volume": 2946200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453015, "etf_id": 8, "date": "2022-12-13", "open": 377.1099853515625, "high": 377.19000244140625, "low": 366.79998779296875, "close": 350.6430358886719, "volume": 6161800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453016, "etf_id": 8, "date": "2022-12-14", "open": 369.1000061035156, "high": 372.79998779296875, "low": 364.25, "close": 348.526123046875, "volume": 4707100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453017, "etf_id": 8, "date": "2022-12-15", "open": 362.4700012207031, "high": 363.239990234375, "low": 356.4599914550781, "close": 339.9544372558594, "volume": 5126800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453018, "etf_id": 8, "date": "2022-12-16", "open": 355.6499938964844, "high": 356.8299865722656, "low": 351.7900085449219, "close": 335.901123046875, "volume": 4533100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453019, "etf_id": 8, "date": "2022-12-19", "open": 354.1300048828125, "high": 354.3399963378906, "low": 349.25, "close": 333.0058898925781, "volume": 5538500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453020, "etf_id": 8, "date": "2022-12-20", "open": 348.45001220703125, "high": 351.1700134277344, "low": 347.2099914550781, "close": 333.5133056640625, "volume": 5068200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453021, "etf_id": 8, "date": "2022-12-21", "open": 352.20001220703125, "high": 355.95001220703125, "low": 351.70001220703125, "close": 338.501708984375, "volume": 3832400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453022, "etf_id": 8, "date": "2022-12-22", "open": 351.9800109863281, "high": 352.25, "low": 344.3399963378906, "close": 333.7422180175781, "volume": 6458200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453023, "etf_id": 8, "date": "2022-12-23", "open": 348.92999267578125, "high": 351.95001220703125, "low": 347.3500061035156, "close": 335.6117248535156, "volume": 4572000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453024, "etf_id": 8, "date": "2022-12-27", "open": 351.760009765625, "high": 352.0400085449219, "low": 348.8500061035156, "close": 334.2763671875, "volume": 4303200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453025, "etf_id": 8, "date": "2022-12-28", "open": 350.4200134277344, "high": 352.20001220703125, "low": 345.8999938964844, "close": 330.175048828125, "volume": 4464600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453026, "etf_id": 8, "date": "2022-12-29", "open": 348.9100036621094, "high": 353.1300048828125, "low": 348.4700012207031, "close": 336.0313415527344, "volume": 4086600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453027, "etf_id": 8, "date": "2022-12-30", "open": 349.7900085449219, "high": 351.489990234375, "low": 347.760009765625, "close": 335.1061706542969, "volume": 5325400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453028, "etf_id": 8, "date": "2023-01-03", "open": 353.17999267578125, "high": 355.0400085449219, "low": 347.19000244140625, "close": 333.8185119628906, "volume": 4957300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453029, "etf_id": 8, "date": "2023-01-04", "open": 352.1000061035156, "high": 354.55999755859375, "low": 349.20001220703125, "close": 336.22210693359375, "volume": 3119100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453030, "etf_id": 8, "date": "2023-01-05", "open": 350.7300109863281, "high": 350.79998779296875, "low": 348.05999755859375, "close": 332.5500183105469, "volume": 3216500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453031, "etf_id": 8, "date": "2023-01-06", "open": 351.5899963378906, "high": 357.6700134277344, "low": 348.739990234375, "close": 340.11358642578125, "volume": 3464800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453032, "etf_id": 8, "date": "2023-01-09", "open": 358.7300109863281, "high": 361.7300109863281, "low": 356.2200012207031, "close": 339.8656005859375, "volume": 3775300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453033, "etf_id": 8, "date": "2023-01-10", "open": 355.8399963378906, "high": 358.95001220703125, "low": 354.9599914550781, "close": 342.2882385253906, "volume": 3495700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453034, "etf_id": 8, "date": "2023-01-11", "open": 360.4100036621094, "high": 363.510009765625, "low": 359.6600036621094, "close": 346.6566467285156, "volume": 5710500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453035, "etf_id": 8, "date": "2023-01-12", "open": 364.4800109863281, "high": 366.1499938964844, "low": 360.6000061035156, "close": 347.95379638671875, "volume": 4743500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453036, "etf_id": 8, "date": "2023-01-13", "open": 361.67999267578125, "high": 366.7300109863281, "low": 361.4700012207031, "close": 349.3081970214844, "volume": 3015200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453037, "etf_id": 8, "date": "2023-01-17", "open": 366.19000244140625, "high": 367.7200012207031, "low": 364.8699951171875, "close": 348.7740783691406, "volume": 4942000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453038, "etf_id": 8, "date": "2023-01-18", "open": 366.6700134277344, "high": 367.6600036621094, "low": 359.5799865722656, "close": 343.1085205078125, "volume": 3931800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453039, "etf_id": 8, "date": "2023-01-19", "open": 357.760009765625, "high": 359.3599853515625, "low": 355.8500061035156, "close": 340.63818359375, "volume": 3569900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453040, "etf_id": 8, "date": "2023-01-20", "open": 358.45001220703125, "high": 363.9100036621094, "low": 356.8800048828125, "close": 346.9046630859375, "volume": 3265100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453041, "etf_id": 8, "date": "2023-01-23", "open": 364.510009765625, "high": 370, "low": 363.6499938964844, "close": 351.1299743652344, "volume": 3243300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453042, "etf_id": 8, "date": "2023-01-24", "open": 366.57000732421875, "high": 368.6099853515625, "low": 365.4200134277344, "close": 350.75787353515625, "volume": 2702400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453043, "etf_id": 8, "date": "2023-01-25", "open": 363.7799987792969, "high": 368.1600036621094, "low": 361.6600036621094, "close": 350.8819274902344, "volume": 3061700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453044, "etf_id": 8, "date": "2023-01-26", "open": 370.4599914550781, "high": 372.05999755859375, "low": 367.6099853515625, "close": 354.63031005859375, "volume": 3460900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453045, "etf_id": 8, "date": "2023-01-27", "open": 370.8900146484375, "high": 375.0799865722656, "low": 370.760009765625, "close": 355.6413269042969, "volume": 5549500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453046, "etf_id": 8, "date": "2023-01-30", "open": 370.1499938964844, "high": 372.2900085449219, "low": 367.8599853515625, "close": 351.1966552734375, "volume": 3280600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453047, "etf_id": 8, "date": "2023-01-31", "open": 368.6099853515625, "high": 373.5400085449219, "low": 368.3299865722656, "close": 356.1850280761719, "volume": 4181700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453048, "etf_id": 8, "date": "2023-02-01", "open": 372.44000244140625, "high": 380.1600036621094, "low": 369.760009765625, "close": 360.0860900878906, "volume": 4941700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453049, "etf_id": 8, "date": "2023-02-02", "open": 381.25, "high": 384.4100036621094, "low": 379.3999938964844, "close": 365.2461242675781, "volume": 5207900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453050, "etf_id": 8, "date": "2023-02-03", "open": 378.2300109863281, "high": 383.20001220703125, "low": 377.7900085449219, "close": 361.3450622558594, "volume": 6472500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453051, "etf_id": 8, "date": "2023-02-06", "open": 376.5799865722656, "high": 377.92999267578125, "low": 375.0199890136719, "close": 359.25628662109375, "volume": 2880100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453052, "etf_id": 8, "date": "2023-02-07", "open": 375.7900085449219, "high": 382.75, "low": 374.6199951171875, "close": 363.8916931152344, "volume": 4504600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453053, "etf_id": 8, "date": "2023-02-08", "open": 379.69000244140625, "high": 380.92999267578125, "low": 376.7300109863281, "close": 359.9047546386719, "volume": 2921500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453054, "etf_id": 8, "date": "2023-02-09", "open": 380.9700012207031, "high": 381, "low": 372.95001220703125, "close": 356.8240661621094, "volume": 3327700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453055, "etf_id": 8, "date": "2023-02-10", "open": 373, "high": 375.3900146484375, "low": 372.20001220703125, "close": 357.69195556640625, "volume": 3256700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453056, "etf_id": 8, "date": "2023-02-13", "open": 375.6499938964844, "high": 379.44000244140625, "low": 375.20001220703125, "close": 361.8219909667969, "volume": 2980600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453057, "etf_id": 8, "date": "2023-02-14", "open": 377.9599914550781, "high": 381.4200134277344, "low": 375.45001220703125, "close": 361.68841552734375, "volume": 4718000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453058, "etf_id": 8, "date": "2023-02-15", "open": 377.1499938964844, "high": 380.5299987792969, "low": 376.3299865722656, "close": 362.8997802734375, "volume": 2820200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453059, "etf_id": 8, "date": "2023-02-16", "open": 375.6600036621094, "high": 379.42999267578125, "low": 375.0899963378906, "close": 357.85418701171875, "volume": 3077500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453060, "etf_id": 8, "date": "2023-02-17", "open": 373.17999267578125, "high": 374.45001220703125, "low": 371.32000732421875, "close": 356.9289855957031, "volume": 3285300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453061, "etf_id": 8, "date": "2023-02-21", "open": 370.3999938964844, "high": 371.3399963378906, "low": 366.4800109863281, "close": 349.84234619140625, "volume": 3109200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453062, "etf_id": 8, "date": "2023-02-22", "open": 367.17999267578125, "high": 368.6000061035156, "low": 364.8399963378906, "close": 349.4035339355469, "volume": 3872000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453063, "etf_id": 8, "date": "2023-02-23", "open": 369.07000732421875, "high": 369.57000732421875, "low": 364.1300048828125, "close": 351.1585388183594, "volume": 2867200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453064, "etf_id": 8, "date": "2023-02-24", "open": 363.30999755859375, "high": 365.0299987792969, "low": 361.7300109863281, "close": 347.40057373046875, "volume": 4055000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453065, "etf_id": 8, "date": "2023-02-27", "open": 367.489990234375, "high": 368.7699890136719, "low": 364.5899963378906, "close": 348.60235595703125, "volume": 3300100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453066, "etf_id": 8, "date": "2023-02-28", "open": 365.010009765625, "high": 366.8599853515625, "low": 364.04998779296875, "close": 347.2861328125, "volume": 3022200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453067, "etf_id": 8, "date": "2023-03-01", "open": 363.3399963378906, "high": 364.510009765625, "low": 361.45001220703125, "close": 346.017578125, "volume": 3764700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453068, "etf_id": 8, "date": "2023-03-02", "open": 360.80999755859375, "high": 366.3599853515625, "low": 360.5299987792969, "close": 348.60235595703125, "volume": 2727200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453069, "etf_id": 8, "date": "2023-03-03", "open": 367.2900085449219, "high": 371.6700134277344, "low": 366.70001220703125, "close": 354.1249084472656, "volume": 4913600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453070, "etf_id": 8, "date": "2023-03-06", "open": 372.260009765625, "high": 374.44000244140625, "low": 371.29998779296875, "close": 354.5540466308594, "volume": 2638300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453071, "etf_id": 8, "date": "2023-03-07", "open": 371.6300048828125, "high": 371.8900146484375, "low": 365.3900146484375, "close": 349.0697326660156, "volume": 3546100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453072, "etf_id": 8, "date": "2023-03-08", "open": 366.1099853515625, "high": 367.29998779296875, "low": 364.44000244140625, "close": 349.6133728027344, "volume": 2906300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453073, "etf_id": 8, "date": "2023-03-09", "open": 367.3500061035156, "high": 368.8800048828125, "low": 358.8500061035156, "close": 343.21343994140625, "volume": 4409600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453074, "etf_id": 8, "date": "2023-03-10", "open": 359.3299865722656, "high": 361.239990234375, "low": 353.1400146484375, "close": 338.29180908203125, "volume": 8360400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453075, "etf_id": 8, "date": "2023-03-13", "open": 350.760009765625, "high": 358.6700134277344, "low": 349.760009765625, "close": 337.71954345703125, "volume": 6478700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453076, "etf_id": 8, "date": "2023-03-14", "open": 358.8800048828125, "high": 361.510009765625, "low": 355.6300048828125, "close": 343.327880859375, "volume": 4798800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453077, "etf_id": 8, "date": "2023-03-15", "open": 354.4599914550781, "high": 357.8800048828125, "low": 352.57000732421875, "close": 341.21044921875, "volume": 6610400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453078, "etf_id": 8, "date": "2023-03-16", "open": 355.5400085449219, "high": 364.260009765625, "low": 354.989990234375, "close": 347.0476989746094, "volume": 5016700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453079, "etf_id": 8, "date": "2023-03-17", "open": 362.760009765625, "high": 363.7900085449219, "low": 358.4200134277344, "close": 343.2515869140625, "volume": 5189900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453080, "etf_id": 8, "date": "2023-03-20", "open": 360.4700012207031, "high": 363.5799865722656, "low": 359.82000732421875, "close": 346.3514099121094, "volume": 3099800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453081, "etf_id": 8, "date": "2023-03-21", "open": 366.4200134277344, "high": 368.4100036621094, "low": 364.8800048828125, "close": 350.8819274902344, "volume": 4117600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453082, "etf_id": 8, "date": "2023-03-22", "open": 367.7799987792969, "high": 371.2200012207031, "low": 361.6600036621094, "close": 345.0638122558594, "volume": 4094800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453083, "etf_id": 8, "date": "2023-03-23", "open": 364.4800109863281, "high": 368.2900085449219, "low": 360.1199951171875, "close": 345.8840637207031, "volume": 4787200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453084, "etf_id": 8, "date": "2023-03-24", "open": 359.9800109863281, "high": 363.6300048828125, "low": 357.7200012207031, "close": 348.18927001953125, "volume": 3740400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453085, "etf_id": 8, "date": "2023-03-27", "open": 365.7300109863281, "high": 366.42999267578125, "low": 363.3999938964844, "close": 348.7639465332031, "volume": 4144800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453086, "etf_id": 8, "date": "2023-03-28", "open": 363.5400085449219, "high": 364.20001220703125, "low": 361.67999267578125, "close": 348.15093994140625, "volume": 2413700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453087, "etf_id": 8, "date": "2023-03-29", "open": 367.3999938964844, "high": 368.94000244140625, "low": 366.2900085449219, "close": 353.1023864746094, "volume": 3636100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453088, "etf_id": 8, "date": "2023-03-30", "open": 371.2300109863281, "high": 371.4800109863281, "low": 369.1000061035156, "close": 355.20941162109375, "volume": 3316700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453089, "etf_id": 8, "date": "2023-03-31", "open": 371.7799987792969, "high": 376.3399963378906, "low": 371.6499938964844, "close": 360.1704406738281, "volume": 4159800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453090, "etf_id": 8, "date": "2023-04-03", "open": 375.6000061035156, "high": 377.9100036621094, "low": 375.2200012207031, "close": 361.597412109375, "volume": 3525300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453091, "etf_id": 8, "date": "2023-04-04", "open": 378.19000244140625, "high": 378.3999938964844, "low": 374.1300048828125, "close": 359.55743408203125, "volume": 2713300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453092, "etf_id": 8, "date": "2023-04-05", "open": 374.7099914550781, "high": 375.4200134277344, "low": 372.8900146484375, "close": 358.6858825683594, "volume": 3227700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453093, "etf_id": 8, "date": "2023-04-06", "open": 373.6700134277344, "high": 376.19000244140625, "low": 372.7200012207031, "close": 360.05548095703125, "volume": 3076200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453094, "etf_id": 8, "date": "2023-04-10", "open": 373.54998779296875, "high": 376.3900146484375, "low": 372.9599914550781, "close": 360.4481201171875, "volume": 2671100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453095, "etf_id": 8, "date": "2023-04-11", "open": 376.8999938964844, "high": 377.760009765625, "low": 375.69000244140625, "close": 360.49603271484375, "volume": 3069000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453096, "etf_id": 8, "date": "2023-04-12", "open": 378.3999938964844, "high": 378.6199951171875, "low": 374.32000732421875, "close": 359.0594482421875, "volume": 3624200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453097, "etf_id": 8, "date": "2023-04-13", "open": 375.9100036621094, "high": 380.1700134277344, "low": 375.44000244140625, "close": 363.71392822265625, "volume": 2680900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453098, "etf_id": 8, "date": "2023-04-14", "open": 379.2699890136719, "high": 381.3299865722656, "low": 376.7200012207031, "close": 362.9669494628906, "volume": 2981700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453099, "etf_id": 8, "date": "2023-04-17", "open": 378.8399963378906, "high": 380.32000732421875, "low": 377.67999267578125, "close": 364.20245361328125, "volume": 2721000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453100, "etf_id": 8, "date": "2023-04-18", "open": 381.8399963378906, "high": 381.9200134277344, "low": 379.239990234375, "close": 364.451416015625, "volume": 3019300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453101, "etf_id": 8, "date": "2023-04-19", "open": 378.7300109863281, "high": 381.3299865722656, "low": 378.6700134277344, "close": 364.4322814941406, "volume": 2671300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453102, "etf_id": 8, "date": "2023-04-20", "open": 377.7799987792969, "high": 380.07000732421875, "low": 376.94000244140625, "close": 362.37310791015625, "volume": 2953200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453103, "etf_id": 8, "date": "2023-04-21", "open": 378.67999267578125, "high": 379.1000061035156, "low": 376.82000732421875, "close": 362.5838623046875, "volume": 2762300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453104, "etf_id": 8, "date": "2023-04-24", "open": 378.4800109863281, "high": 379.4700012207031, "low": 377.2300109863281, "close": 363.0627136230469, "volume": 2310400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453105, "etf_id": 8, "date": "2023-04-25", "open": 377.17999267578125, "high": 377.70001220703125, "low": 373.0199890136719, "close": 357.325927734375, "volume": 3795400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453106, "etf_id": 8, "date": "2023-04-26", "open": 373.6600036621094, "high": 374.67999267578125, "low": 370.9800109863281, "close": 355.73614501953125, "volume": 3766900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453107, "etf_id": 8, "date": "2023-04-27", "open": 373.8900146484375, "high": 379.1300048828125, "low": 373.6700134277344, "close": 362.7945556640625, "volume": 4302400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453108, "etf_id": 8, "date": "2023-04-28", "open": 378.0400085449219, "high": 382.1199951171875, "low": 378, "close": 365.8975830078125, "volume": 3386900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453109, "etf_id": 8, "date": "2023-05-01", "open": 381.7300109863281, "high": 383.6400146484375, "low": 381.5199890136719, "close": 365.6485595703125, "volume": 3069300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453110, "etf_id": 8, "date": "2023-05-02", "open": 381.05999755859375, "high": 381.1099853515625, "low": 374.6700134277344, "close": 361.5494689941406, "volume": 4311600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453111, "etf_id": 8, "date": "2023-05-03", "open": 377.9100036621094, "high": 380.20001220703125, "low": 374.6000061035156, "close": 359.0306701660156, "volume": 5513000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453112, "etf_id": 8, "date": "2023-05-04", "open": 373.8399963378906, "high": 374.1099853515625, "low": 370.9200134277344, "close": 356.40655517578125, "volume": 4421500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453113, "etf_id": 8, "date": "2023-05-05", "open": 375.739990234375, "high": 380.0899963378906, "low": 375.42999267578125, "close": 362.9477844238281, "volume": 3139400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453114, "etf_id": 8, "date": "2023-05-08", "open": 379.4100036621094, "high": 379.6199951171875, "low": 377.8800048828125, "close": 363.14886474609375, "volume": 2957600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453115, "etf_id": 8, "date": "2023-05-09", "open": 377.7099914550781, "high": 378.5799865722656, "low": 377.3299865722656, "close": 361.5782775878906, "volume": 2271000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453116, "etf_id": 8, "date": "2023-05-10", "open": 380.2799987792969, "high": 380.8299865722656, "low": 375.6400146484375, "close": 363.158447265625, "volume": 3512900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453117, "etf_id": 8, "date": "2023-05-11", "open": 378.4700012207031, "high": 378.8800048828125, "low": 376.6700134277344, "close": 362.65087890625, "volume": 2676600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453118, "etf_id": 8, "date": "2023-05-12", "open": 379.8500061035156, "high": 380.010009765625, "low": 375.8399963378906, "close": 362.1623840332031, "volume": 2531000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453119, "etf_id": 8, "date": "2023-05-15", "open": 378.739990234375, "high": 379.8399963378906, "low": 376.9100036621094, "close": 363.41705322265625, "volume": 3882600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453120, "etf_id": 8, "date": "2023-05-16", "open": 378.3900146484375, "high": 379.2799987792969, "low": 376.9100036621094, "close": 361.01318359375, "volume": 2275300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453121, "etf_id": 8, "date": "2023-05-17", "open": 378.8500061035156, "high": 382.0899963378906, "low": 377.2799987792969, "close": 365.3229675292969, "volume": 3222600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453122, "etf_id": 8, "date": "2023-05-18", "open": 381.260009765625, "high": 385.57000732421875, "low": 381, "close": 368.8952331542969, "volume": 3340600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453123, "etf_id": 8, "date": "2023-05-19", "open": 386.0199890136719, "high": 386.5400085449219, "low": 383.44000244140625, "close": 368.3110046386719, "volume": 3649000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453124, "etf_id": 8, "date": "2023-05-22", "open": 384.6600036621094, "high": 386.2300109863281, "low": 383.4700012207031, "close": 368.51220703125, "volume": 2784000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453125, "etf_id": 8, "date": "2023-05-23", "open": 383.19000244140625, "high": 384.1099853515625, "low": 380.0799865722656, "close": 364.39398193359375, "volume": 2887300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453126, "etf_id": 8, "date": "2023-05-24", "open": 378.9100036621094, "high": 379.25, "low": 376.57000732421875, "close": 361.66448974609375, "volume": 3611600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453127, "etf_id": 8, "date": "2023-05-25", "open": 380.989990234375, "high": 382.2799987792969, "low": 378.9200134277344, "close": 364.8153381347656, "volume": 3315900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453128, "etf_id": 8, "date": "2023-05-26", "open": 381.6400146484375, "high": 386.57000732421875, "low": 381.5400085449219, "close": 369.5560607910156, "volume": 3042800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453129, "etf_id": 8, "date": "2023-05-30", "open": 387.760009765625, "high": 388.260009765625, "low": 384.760009765625, "close": 369.6709899902344, "volume": 3968500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453130, "etf_id": 8, "date": "2023-05-31", "open": 384.30999755859375, "high": 385.1600036621094, "low": 382.4200134277344, "close": 367.6598205566406, "volume": 4205300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453131, "etf_id": 8, "date": "2023-06-01", "open": 384.20001220703125, "high": 388.57000732421875, "low": 382.9700012207031, "close": 371.18414306640625, "volume": 3563600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453132, "etf_id": 8, "date": "2023-06-02", "open": 390.0799865722656, "high": 393.9599914550781, "low": 389.5400085449219, "close": 376.6335754394531, "volume": 7368900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453133, "etf_id": 8, "date": "2023-06-05", "open": 393.5400085449219, "high": 394.7699890136719, "low": 391.7900085449219, "close": 375.90576171875, "volume": 3481200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453134, "etf_id": 8, "date": "2023-06-06", "open": 392.04998779296875, "high": 393.7900085449219, "low": 391.4100036621094, "close": 376.6814880371094, "volume": 2894700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453135, "etf_id": 8, "date": "2023-06-07", "open": 393.6700134277344, "high": 394.760009765625, "low": 391.5400085449219, "close": 375.446044921875, "volume": 3942900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453136, "etf_id": 8, "date": "2023-06-08", "open": 391.9599914550781, "high": 394.7300109863281, "low": 391.2900085449219, "close": 377.69671630859375, "volume": 3455400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453137, "etf_id": 8, "date": "2023-06-09", "open": 395.04998779296875, "high": 396.92999267578125, "low": 394.0799865722656, "close": 378.3287658691406, "volume": 3060100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453138, "etf_id": 8, "date": "2023-06-12", "open": 395.9800109863281, "high": 398.69000244140625, "low": 395.29998779296875, "close": 381.80535888671875, "volume": 3792700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453139, "etf_id": 8, "date": "2023-06-13", "open": 400.0199890136719, "high": 401.8500061035156, "low": 399.3999938964844, "close": 384.32415771484375, "volume": 3913100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453140, "etf_id": 8, "date": "2023-06-14", "open": 401.6099853515625, "high": 403.44000244140625, "low": 398.4599914550781, "close": 384.6210021972656, "volume": 5161300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453141, "etf_id": 8, "date": "2023-06-15", "open": 401, "high": 407.92999267578125, "low": 400.8900146484375, "close": 389.5533142089844, "volume": 5285000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453142, "etf_id": 8, "date": "2023-06-16", "open": 408.69000244140625, "high": 408.760009765625, "low": 404.8900146484375, "close": 388.1167297363281, "volume": 5141900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453143, "etf_id": 8, "date": "2023-06-20", "open": 403.489990234375, "high": 404.32000732421875, "low": 401.260009765625, "close": 386.3257141113281, "volume": 4242900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453144, "etf_id": 8, "date": "2023-06-21", "open": 402.30999755859375, "high": 403.05999755859375, "low": 400.6700134277344, "close": 384.209228515625, "volume": 3423500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453145, "etf_id": 8, "date": "2023-06-22", "open": 400.2799987792969, "high": 402.7200012207031, "low": 399.95001220703125, "close": 385.60748291015625, "volume": 3141000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453146, "etf_id": 8, "date": "2023-06-23", "open": 399.3299865722656, "high": 401.2799987792969, "low": 398.92999267578125, "close": 382.71514892578125, "volume": 4215300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453147, "etf_id": 8, "date": "2023-06-26", "open": 399.0400085449219, "high": 400.8599853515625, "low": 397.7300109863281, "close": 381.1349182128906, "volume": 3250700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453148, "etf_id": 8, "date": "2023-06-27", "open": 398.79998779296875, "high": 402.92999267578125, "low": 398.3900146484375, "close": 385.3584289550781, "volume": 4302400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453149, "etf_id": 8, "date": "2023-06-28", "open": 401.3500061035156, "high": 403.489990234375, "low": 400.7099914550781, "close": 385.5308837890625, "volume": 4320700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453150, "etf_id": 8, "date": "2023-06-29", "open": 400.6000061035156, "high": 402.6700134277344, "low": 400.19000244140625, "close": 387.0076904296875, "volume": 3914800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453151, "etf_id": 8, "date": "2023-06-30", "open": 405.3999938964844, "high": 408.2200012207031, "low": 405.2900085449219, "close": 391.5939636230469, "volume": 5173700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453152, "etf_id": 8, "date": "2023-07-03", "open": 406.9200134277344, "high": 408.05999755859375, "low": 406.67999267578125, "close": 392.3439636230469, "volume": 2372000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453153, "etf_id": 8, "date": "2023-07-05", "open": 406.010009765625, "high": 407.8399963378906, "low": 406.010009765625, "close": 391.4690246582031, "volume": 4230100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453154, "etf_id": 8, "date": "2023-07-06", "open": 403.7799987792969, "high": 404.3500061035156, "low": 401.55999755859375, "close": 388.2768859863281, "volume": 6040300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453155, "etf_id": 8, "date": "2023-07-07", "open": 403.0299987792969, "high": 406.67999267578125, "low": 402.7099914550781, "close": 387.3730163574219, "volume": 3673200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453156, "etf_id": 8, "date": "2023-07-10", "open": 402.6300048828125, "high": 404.1099853515625, "low": 402.05999755859375, "close": 388.4114685058594, "volume": 3362300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453157, "etf_id": 8, "date": "2023-07-11", "open": 404.7699890136719, "high": 407, "low": 403.7699890136719, "close": 390.9017333984375, "volume": 3177800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453158, "etf_id": 8, "date": "2023-07-12", "open": 410.19000244140625, "high": 411.1300048828125, "low": 408.7900085449219, "close": 393.9784851074219, "volume": 4246400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453159, "etf_id": 8, "date": "2023-07-13", "open": 411.5400085449219, "high": 413.80999755859375, "low": 411.1300048828125, "close": 397.1898498535156, "volume": 3273400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453160, "etf_id": 8, "date": "2023-07-14", "open": 413.94000244140625, "high": 414.7099914550781, "low": 412.0799865722656, "close": 396.87249755859375, "volume": 3680900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453161, "etf_id": 8, "date": "2023-07-17", "open": 412.6499938964844, "high": 415.25, "low": 412.6300048828125, "close": 398.257080078125, "volume": 2963700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453162, "etf_id": 8, "date": "2023-07-18", "open": 413.9100036621094, "high": 417.92999267578125, "low": 413.5400085449219, "close": 401.2762451171875, "volume": 3594000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453163, "etf_id": 8, "date": "2023-07-19", "open": 418.07000732421875, "high": 419.3699951171875, "low": 417.489990234375, "close": 402.1415100097656, "volume": 3494900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453164, "etf_id": 8, "date": "2023-07-20", "open": 417.29998779296875, "high": 418.1600036621094, "low": 414.82000732421875, "close": 399.5166320800781, "volume": 4085000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453165, "etf_id": 8, "date": "2023-07-21", "open": 417.1099853515625, "high": 417.29998779296875, "low": 415.4800109863281, "close": 399.5647277832031, "volume": 3176700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453166, "etf_id": 8, "date": "2023-07-24", "open": 416.5799865722656, "high": 418.1000061035156, "low": 416.0199890136719, "close": 401.2569580078125, "volume": 3471100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453167, "etf_id": 8, "date": "2023-07-25", "open": 417.0799865722656, "high": 419.6499938964844, "low": 417.07000732421875, "close": 402.4396057128906, "volume": 3949300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453168, "etf_id": 8, "date": "2023-07-26", "open": 417.6199951171875, "high": 419.8900146484375, "low": 416.5799865722656, "close": 402.53570556640625, "volume": 6138800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453169, "etf_id": 8, "date": "2023-07-27", "open": 421.7900085449219, "high": 422.1499938964844, "low": 414.9200134277344, "close": 399.8050842285156, "volume": 4149400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453170, "etf_id": 8, "date": "2023-07-28", "open": 418.92999267578125, "high": 420.6199951171875, "low": 418.1600036621094, "close": 403.6991271972656, "volume": 2701200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453171, "etf_id": 8, "date": "2023-07-31", "open": 420.32000732421875, "high": 420.9700012207031, "low": 419.04998779296875, "close": 404.4779052734375, "volume": 3452100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453172, "etf_id": 8, "date": "2023-08-01", "open": 419.260009765625, "high": 420.0799865722656, "low": 418.54998779296875, "close": 403.22796630859375, "volume": 3118000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453173, "etf_id": 8, "date": "2023-08-02", "open": 416.4599914550781, "high": 416.70001220703125, "low": 412.8800048828125, "close": 397.64178466796875, "volume": 4973700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453174, "etf_id": 8, "date": "2023-08-03", "open": 411.67999267578125, "high": 414.19000244140625, "low": 411.0899963378906, "close": 396.51678466796875, "volume": 3022300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453175, "etf_id": 8, "date": "2023-08-04", "open": 414.1499938964844, "high": 416.1300048828125, "low": 410.0299987792969, "close": 394.5746154785156, "volume": 5717300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453176, "etf_id": 8, "date": "2023-08-07", "open": 412.2900085449219, "high": 414.239990234375, "low": 411.6400146484375, "close": 398.1320495605469, "volume": 2598000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453177, "etf_id": 8, "date": "2023-08-08", "open": 411.760009765625, "high": 412.739990234375, "low": 409.1300048828125, "close": 396.4110412597656, "volume": 3780100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453178, "etf_id": 8, "date": "2023-08-09", "open": 412.6600036621094, "high": 412.7300109863281, "low": 408.8500061035156, "close": 393.7765808105469, "volume": 3145900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453179, "etf_id": 8, "date": "2023-08-10", "open": 411.79998779296875, "high": 415.04998779296875, "low": 408.6199951171875, "close": 394.00738525390625, "volume": 4588300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453180, "etf_id": 8, "date": "2023-08-11", "open": 407.95001220703125, "high": 410.4100036621094, "low": 407.3399963378906, "close": 393.64202880859375, "volume": 2918900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453181, "etf_id": 8, "date": "2023-08-14", "open": 408.55999755859375, "high": 411.739990234375, "low": 408.30999755859375, "close": 395.8630065917969, "volume": 2772900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453182, "etf_id": 8, "date": "2023-08-15", "open": 410.0899963378906, "high": 411.7099914550781, "low": 406.4100036621094, "close": 391.32476806640625, "volume": 4686100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453183, "etf_id": 8, "date": "2023-08-16", "open": 406.5899963378906, "high": 408.1099853515625, "low": 403.8699951171875, "close": 388.4306945800781, "volume": 3353700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453184, "etf_id": 8, "date": "2023-08-17", "open": 405.3299865722656, "high": 405.5799865722656, "low": 400.3699951171875, "close": 385.2866516113281, "volume": 7102500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453185, "etf_id": 8, "date": "2023-08-18", "open": 398.1700134277344, "high": 402.0199890136719, "low": 397.8500061035156, "close": 385.64239501953125, "volume": 4157700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453186, "etf_id": 8, "date": "2023-08-21", "open": 402.1400146484375, "high": 404.3900146484375, "low": 399.989990234375, "close": 388.1902770996094, "volume": 3292400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453187, "etf_id": 8, "date": "2023-08-22", "open": 405.3500061035156, "high": 405.3999938964844, "low": 402.05999755859375, "close": 387.1038818359375, "volume": 2646100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453188, "etf_id": 8, "date": "2023-08-23", "open": 403.55999755859375, "high": 407.6700134277344, "low": 403.4700012207031, "close": 391.2767028808594, "volume": 3250000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453189, "etf_id": 8, "date": "2023-08-24", "open": 408.6000061035156, "high": 409.0799865722656, "low": 401.3999938964844, "close": 386.0751037597656, "volume": 3458800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453190, "etf_id": 8, "date": "2023-08-25", "open": 403.0799865722656, "high": 405.79998779296875, "low": 399.7099914550781, "close": 388.63262939453125, "volume": 4417800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453191, "etf_id": 8, "date": "2023-08-28", "open": 406.3599853515625, "high": 407.44000244140625, "low": 405.1000061035156, "close": 391.1901550292969, "volume": 3236700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453192, "etf_id": 8, "date": "2023-08-29", "open": 406.7799987792969, "high": 412.9800109863281, "low": 406.57000732421875, "close": 396.7475891113281, "volume": 3482700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453193, "etf_id": 8, "date": "2023-08-30", "open": 413.0299987792969, "high": 415.0299987792969, "low": 412.3999938964844, "close": 398.40130615234375, "volume": 3004500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453194, "etf_id": 8, "date": "2023-08-31", "open": 414.9800109863281, "high": 416.1199951171875, "low": 413.6600036621094, "close": 397.8916931152344, "volume": 4751100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453195, "etf_id": 8, "date": "2023-09-01", "open": 416.4599914550781, "high": 416.8800048828125, "low": 413.2099914550781, "close": 398.73785400390625, "volume": 3588000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453196, "etf_id": 8, "date": "2023-09-05", "open": 414.20001220703125, "high": 414.4700012207031, "low": 412.7699890136719, "close": 396.99755859375, "volume": 4426700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453197, "etf_id": 8, "date": "2023-09-06", "open": 412.1000061035156, "high": 412.1300048828125, "low": 407.8299865722656, "close": 394.2573547363281, "volume": 3744100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453198, "etf_id": 8, "date": "2023-09-07", "open": 407.1700134277344, "high": 409.42999267578125, "low": 406.8599853515625, "close": 393.0842590332031, "volume": 2245800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453199, "etf_id": 8, "date": "2023-09-08", "open": 408.82000732421875, "high": 410.8399963378906, "low": 408.489990234375, "close": 393.6227722167969, "volume": 4124400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453200, "etf_id": 8, "date": "2023-09-11", "open": 411.8800048828125, "high": 412.3800048828125, "low": 410.2900085449219, "close": 396.2091369628906, "volume": 3346600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453201, "etf_id": 8, "date": "2023-09-12", "open": 410.70001220703125, "high": 412.1499938964844, "low": 409.2900085449219, "close": 394.0842590332031, "volume": 7595300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453202, "etf_id": 8, "date": "2023-09-13", "open": 410.0299987792969, "high": 411.3999938964844, "low": 408.989990234375, "close": 394.5457458496094, "volume": 2529700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453203, "etf_id": 8, "date": "2023-09-14", "open": 412.6700134277344, "high": 414.510009765625, "low": 411.4200134277344, "close": 397.9590759277344, "volume": 3660900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453204, "etf_id": 8, "date": "2023-09-15", "open": 412.3399963378906, "high": 412.6700134277344, "low": 408.4800109863281, "close": 392.99774169921875, "volume": 4004000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453205, "etf_id": 8, "date": "2023-09-18", "open": 408.5799865722656, "high": 410.3399963378906, "low": 408.1600036621094, "close": 393.430419921875, "volume": 3014600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453206, "etf_id": 8, "date": "2023-09-19", "open": 408.2200012207031, "high": 408.80999755859375, "low": 405.7099914550781, "close": 392.64202880859375, "volume": 3623300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453207, "etf_id": 8, "date": "2023-09-20", "open": 409.4599914550781, "high": 409.8399963378906, "low": 404.3299865722656, "close": 388.96917724609375, "volume": 4009400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453208, "etf_id": 8, "date": "2023-09-21", "open": 401.79998779296875, "high": 402.04998779296875, "low": 397.69000244140625, "close": 382.5945129394531, "volume": 4633100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453209, "etf_id": 8, "date": "2023-09-22", "open": 398.79998779296875, "high": 400.3299865722656, "low": 396.55999755859375, "close": 381.67144775390625, "volume": 7204200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453210, "etf_id": 8, "date": "2023-09-25", "open": 395.760009765625, "high": 398.6400146484375, "low": 395.3699951171875, "close": 383.2579040527344, "volume": 3227900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453211, "etf_id": 8, "date": "2023-09-26", "open": 395.7200012207031, "high": 396.3599853515625, "low": 391.9599914550781, "close": 377.6332092285156, "volume": 5734700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453212, "etf_id": 8, "date": "2023-09-27", "open": 393.8399963378906, "high": 394.3900146484375, "low": 389.45001220703125, "close": 377.7198181152344, "volume": 4837700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453213, "etf_id": 8, "date": "2023-09-28", "open": 390.8699951171875, "high": 395.2699890136719, "low": 390.3299865722656, "close": 379.9231872558594, "volume": 4065800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453214, "etf_id": 8, "date": "2023-09-29", "open": 396.6199951171875, "high": 396.739990234375, "low": 391.29998779296875, "close": 379.01605224609375, "volume": 5766600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453215, "etf_id": 8, "date": "2023-10-02", "open": 391.8999938964844, "high": 393.760009765625, "low": 389.9700012207031, "close": 378.987060546875, "volume": 5886200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453216, "etf_id": 8, "date": "2023-10-03", "open": 390.5799865722656, "high": 391.92999267578125, "low": 386.0299987792969, "close": 373.8910217285156, "volume": 6886700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453217, "etf_id": 8, "date": "2023-10-04", "open": 387.7300109863281, "high": 390.8500061035156, "low": 386.3999938964844, "close": 376.64166259765625, "volume": 4333700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453218, "etf_id": 8, "date": "2023-10-05", "open": 389.8900146484375, "high": 390.7900085449219, "low": 386.95001220703125, "close": 376.3232727050781, "volume": 3329100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453219, "etf_id": 8, "date": "2023-10-06", "open": 387.69000244140625, "high": 396.0899963378906, "low": 386.4100036621094, "close": 380.8111572265625, "volume": 4897200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453220, "etf_id": 8, "date": "2023-10-09", "open": 392.7699890136719, "high": 397.69000244140625, "low": 392.30999755859375, "close": 383.3495178222656, "volume": 2959500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453221, "etf_id": 8, "date": "2023-10-10", "open": 397.7699890136719, "high": 401.67999267578125, "low": 397.3900146484375, "close": 385.3280334472656, "volume": 3289600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453222, "etf_id": 8, "date": "2023-10-11", "open": 400.2699890136719, "high": 401.0899963378906, "low": 397.989990234375, "close": 386.95916748046875, "volume": 4181800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453223, "etf_id": 8, "date": "2023-10-12", "open": 401.4800109863281, "high": 401.79998779296875, "low": 396.20001220703125, "close": 384.6332092285156, "volume": 3872900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453224, "etf_id": 8, "date": "2023-10-13", "open": 399.80999755859375, "high": 400.9599914550781, "low": 394.9599914550781, "close": 382.6064147949219, "volume": 3769800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453225, "etf_id": 8, "date": "2023-10-16", "open": 398.57000732421875, "high": 401.6000061035156, "low": 398.3399963378906, "close": 386.6117248535156, "volume": 5150900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453226, "etf_id": 8, "date": "2023-10-17", "open": 397.6300048828125, "high": 402.5, "low": 397.30999755859375, "close": 386.621337890625, "volume": 4214600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453227, "etf_id": 8, "date": "2023-10-18", "open": 398.8900146484375, "high": 399.80999755859375, "low": 394.2200012207031, "close": 381.4481506347656, "volume": 7329300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453228, "etf_id": 8, "date": "2023-10-19", "open": 395.9700012207031, "high": 397.6000061035156, "low": 391.1400146484375, "close": 378.21490478515625, "volume": 6708900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453229, "etf_id": 8, "date": "2023-10-20", "open": 391.3800048828125, "high": 391.82000732421875, "low": 386.8399963378906, "close": 373.50494384765625, "volume": 7549600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453230, "etf_id": 8, "date": "2023-10-23", "open": 385.4800109863281, "high": 389.94000244140625, "low": 383.8500061035156, "close": 372.8486633300781, "volume": 5537100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453231, "etf_id": 8, "date": "2023-10-24", "open": 388.2799987792969, "high": 390.260009765625, "low": 386.54998779296875, "close": 375.6379699707031, "volume": 4451500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453232, "etf_id": 8, "date": "2023-10-25", "open": 387.6000061035156, "high": 387.67999267578125, "low": 383.1199951171875, "close": 370.33917236328125, "volume": 5471200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453233, "etf_id": 8, "date": "2023-10-26", "open": 382.6300048828125, "high": 383.3999938964844, "low": 378.1499938964844, "close": 365.7933654785156, "volume": 6959400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453234, "etf_id": 8, "date": "2023-10-27", "open": 380.5299987792969, "high": 380.8900146484375, "low": 375.95001220703125, "close": 364.1719055175781, "volume": 5638800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453235, "etf_id": 8, "date": "2023-10-30", "open": 379.9100036621094, "high": 382.79998779296875, "low": 378.7099914550781, "close": 368.5536804199219, "volume": 5795800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453236, "etf_id": 8, "date": "2023-10-31", "open": 382.3500061035156, "high": 384.4800109863281, "low": 380.55999755859375, "close": 370.7832336425781, "volume": 4523200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453237, "etf_id": 8, "date": "2023-11-01", "open": 385.0899963378906, "high": 389.0799865722656, "low": 384.6199951171875, "close": 374.86578369140625, "volume": 5549200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453238, "etf_id": 8, "date": "2023-11-02", "open": 391.92999267578125, "high": 395.9100036621094, "low": 391.9200134277344, "close": 381.9886169433594, "volume": 4752200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453239, "etf_id": 8, "date": "2023-11-03", "open": 397.9200134277344, "high": 400.8500061035156, "low": 397.8399963378906, "close": 385.5211486816406, "volume": 5981400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453240, "etf_id": 8, "date": "2023-11-06", "open": 400.1199951171875, "high": 400.7300109863281, "low": 398.4599914550781, "close": 386.2642517089844, "volume": 4007100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453241, "etf_id": 8, "date": "2023-11-07", "open": 400.260009765625, "high": 402.0400085449219, "low": 399.2300109863281, "close": 387.3548278808594, "volume": 3358600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453242, "etf_id": 8, "date": "2023-11-08", "open": 401.989990234375, "high": 402.5, "low": 399.55999755859375, "close": 387.6734313964844, "volume": 3731900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453243, "etf_id": 8, "date": "2023-11-09", "open": 402.80999755859375, "high": 402.8800048828125, "low": 398.2099914550781, "close": 384.74896240234375, "volume": 4145600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453244, "etf_id": 8, "date": "2023-11-10", "open": 400.5899963378906, "high": 405.1099853515625, "low": 399.1400146484375, "close": 390.752197265625, "volume": 3992800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453245, "etf_id": 8, "date": "2023-11-13", "open": 403.5899963378906, "high": 405.489990234375, "low": 402.82000732421875, "close": 390.3565673828125, "volume": 2872900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.380Z" }, { "id": 207453246, "etf_id": 8, "date": "2023-11-14", "open": 410.0400085449219, "high": 413.510009765625, "low": 409.8900146484375, "close": 397.8558044433594, "volume": 6973100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453247, "etf_id": 8, "date": "2023-11-15", "open": 413.5400085449219, "high": 414.7200012207031, "low": 412.3699951171875, "close": 398.72442626953125, "volume": 4414800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453248, "etf_id": 8, "date": "2023-11-16", "open": 412.739990234375, "high": 413.95001220703125, "low": 411.75, "close": 399.28424072265625, "volume": 3798900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453249, "etf_id": 8, "date": "2023-11-17", "open": 413.94000244140625, "high": 414.7900085449219, "low": 412.8699951171875, "close": 399.8729553222656, "volume": 4696200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453250, "etf_id": 8, "date": "2023-11-20", "open": 413.989990234375, "high": 418.20001220703125, "low": 413.9800109863281, "close": 402.8841857910156, "volume": 3517600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453251, "etf_id": 8, "date": "2023-11-21", "open": 416.3999938964844, "high": 416.8399963378906, "low": 415.29998779296875, "close": 401.8322448730469, "volume": 5248200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453252, "etf_id": 8, "date": "2023-11-22", "open": 418.07000732421875, "high": 419.30999755859375, "low": 417.05999755859375, "close": 403.5694580078125, "volume": 3692800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453253, "etf_id": 8, "date": "2023-11-24", "open": 418.19000244140625, "high": 418.489990234375, "low": 417.8399963378906, "close": 403.79144287109375, "volume": 1351300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453254, "etf_id": 8, "date": "2023-11-27", "open": 417.7900085449219, "high": 418.5299987792969, "low": 417.2300109863281, "close": 403.0869140625, "volume": 3632600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453255, "etf_id": 8, "date": "2023-11-28", "open": 417.25, "high": 419.25, "low": 416.7099914550781, "close": 403.4825744628906, "volume": 3382400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453256, "etf_id": 8, "date": "2023-11-29", "open": 420.05999755859375, "high": 421.1199951171875, "low": 417.3699951171875, "close": 403.2220458984375, "volume": 4092600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453257, "etf_id": 8, "date": "2023-11-30", "open": 418.5400085449219, "high": 419.70001220703125, "low": 416.57000732421875, "close": 404.7855529785156, "volume": 4405700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453258, "etf_id": 8, "date": "2023-12-01", "open": 418.8299865722656, "high": 422.3699951171875, "low": 418.25, "close": 407.1597595214844, "volume": 4973600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453259, "etf_id": 8, "date": "2023-12-04", "open": 418.6499938964844, "high": 419.8699951171875, "low": 417.5, "close": 405.11370849609375, "volume": 5806100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453260, "etf_id": 8, "date": "2023-12-05", "open": 418.3399963378906, "high": 420.4700012207031, "low": 418, "close": 404.9882507324219, "volume": 3419300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453261, "etf_id": 8, "date": "2023-12-06", "open": 421.6099853515625, "high": 421.6700134277344, "low": 417.4599914550781, "close": 403.2991943359375, "volume": 4201800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453262, "etf_id": 8, "date": "2023-12-07", "open": 419.80999755859375, "high": 421.6700134277344, "low": 419.2799987792969, "close": 406.4552917480469, "volume": 3248300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453263, "etf_id": 8, "date": "2023-12-08", "open": 420.3699951171875, "high": 423.3699951171875, "low": 420.1499938964844, "close": 408.18292236328125, "volume": 5125300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453264, "etf_id": 8, "date": "2023-12-11", "open": 422.4100036621094, "high": 424.7099914550781, "low": 422.2200012207031, "close": 409.7657470703125, "volume": 5247100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453265, "etf_id": 8, "date": "2023-12-12", "open": 424.2200012207031, "high": 426.6700134277344, "low": 423.2699890136719, "close": 411.8022766113281, "volume": 5982600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453266, "etf_id": 8, "date": "2023-12-13", "open": 426.8800048828125, "high": 432.6099853515625, "low": 426.510009765625, "close": 417.4098205566406, "volume": 8659100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453267, "etf_id": 8, "date": "2023-12-14", "open": 434.2200012207031, "high": 435.3599853515625, "low": 431.239990234375, "close": 418.635498046875, "volume": 8349100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453268, "etf_id": 8, "date": "2023-12-15", "open": 433.19000244140625, "high": 434.25, "low": 432.239990234375, "close": 417.9985046386719, "volume": 5326000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453269, "etf_id": 8, "date": "2023-12-18", "open": 434.6400146484375, "high": 436.3999938964844, "low": 434.45001220703125, "close": 420.3631286621094, "volume": 4280500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453270, "etf_id": 8, "date": "2023-12-19", "open": 436.0400085449219, "high": 438.2200012207031, "low": 435.95001220703125, "close": 422.9208068847656, "volume": 4061500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453271, "etf_id": 8, "date": "2023-12-20", "open": 435.510009765625, "high": 437.30999755859375, "low": 429.8999938964844, "close": 416.8161926269531, "volume": 5783200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453272, "etf_id": 8, "date": "2023-12-21", "open": 433.1300048828125, "high": 434.6400146484375, "low": 430.8599853515625, "close": 420.8769226074219, "volume": 4621600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453273, "etf_id": 8, "date": "2023-12-22", "open": 435.4599914550781, "high": 436.8399963378906, "low": 433.4800109863281, "close": 421.8557434082031, "volume": 4037800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453274, "etf_id": 8, "date": "2023-12-26", "open": 435.6700134277344, "high": 437.9200134277344, "low": 435.5799865722656, "close": 423.6098937988281, "volume": 3835800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453275, "etf_id": 8, "date": "2023-12-27", "open": 436.8999938964844, "high": 438.0199890136719, "low": 436.4200134277344, "close": 424.38519287109375, "volume": 4271000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453276, "etf_id": 8, "date": "2023-12-28", "open": 438.25, "high": 438.8399963378906, "low": 437.6600036621094, "close": 424.45306396484375, "volume": 4703700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453277, "etf_id": 8, "date": "2023-12-29", "open": 437.8699951171875, "high": 438.3399963378906, "low": 434.94000244140625, "close": 423.319091796875, "volume": 4376900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453278, "etf_id": 8, "date": "2024-01-02", "open": 433.9100036621094, "high": 435.2699890136719, "low": 432.3599853515625, "close": 420.6152648925781, "volume": 9076000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453279, "etf_id": 8, "date": "2024-01-03", "open": 432.32000732421875, "high": 433, "low": 430.25, "close": 417.4946594238281, "volume": 4805000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453280, "etf_id": 8, "date": "2024-01-04", "open": 430.3299865722656, "high": 432.7799987792969, "low": 429.2099914550781, "close": 416.17657470703125, "volume": 3945300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453281, "etf_id": 8, "date": "2024-01-05", "open": 429.5899963378906, "high": 432.29998779296875, "low": 428.6400146484375, "close": 416.70965576171875, "volume": 5724600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453282, "etf_id": 8, "date": "2024-01-08", "open": 430.45001220703125, "high": 436.2699890136719, "low": 430.3699951171875, "close": 422.6698303222656, "volume": 7222400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453283, "etf_id": 8, "date": "2024-01-09", "open": 433.6199951171875, "high": 436.42999267578125, "low": 433.1600036621094, "close": 421.6424865722656, "volume": 7939600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453284, "etf_id": 8, "date": "2024-01-10", "open": 435.7699890136719, "high": 438.739990234375, "low": 435.4800109863281, "close": 424.4239807128906, "volume": 4278800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453285, "etf_id": 8, "date": "2024-01-11", "open": 438.94000244140625, "high": 439.3599853515625, "low": 434, "close": 424.27862548828125, "volume": 4796600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453286, "etf_id": 8, "date": "2024-01-12", "open": 439.1099853515625, "high": 439.79998779296875, "low": 436.7300109863281, "close": 424.472412109375, "volume": 5182700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453287, "etf_id": 8, "date": "2024-01-16", "open": 436.7900085449219, "high": 437.9800109863281, "low": 434.739990234375, "close": 423.0284118652344, "volume": 5730800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453288, "etf_id": 8, "date": "2024-01-17", "open": 433.6000061035156, "high": 434.4800109863281, "low": 431.80999755859375, "close": 420.67340087890625, "volume": 6044600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453289, "etf_id": 8, "date": "2024-01-18", "open": 435.5799865722656, "high": 438.3900146484375, "low": 434.1600036621094, "close": 424.41424560546875, "volume": 4331300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453290, "etf_id": 8, "date": "2024-01-19", "open": 439, "high": 443.6099853515625, "low": 438.30999755859375, "close": 429.6088562011719, "volume": 4836800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453291, "etf_id": 8, "date": "2024-01-22", "open": 444.7699890136719, "high": 445.9200134277344, "low": 443.67999267578125, "close": 430.587646484375, "volume": 5870400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453292, "etf_id": 8, "date": "2024-01-23", "open": 444.8299865722656, "high": 445.82000732421875, "low": 443.7799987792969, "close": 431.8669128417969, "volume": 3251600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453293, "etf_id": 8, "date": "2024-01-24", "open": 448.32000732421875, "high": 449.19000244140625, "low": 445.75, "close": 432.2254943847656, "volume": 4568200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453294, "etf_id": 8, "date": "2024-01-25", "open": 448.1400146484375, "high": 448.760009765625, "low": 446.1099853515625, "close": 434.6580505371094, "volume": 4167100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453295, "etf_id": 8, "date": "2024-01-26", "open": 448.1000061035156, "high": 449.510009765625, "low": 447.1600036621094, "close": 434.3963623046875, "volume": 6404000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453296, "etf_id": 8, "date": "2024-01-29", "open": 448.2300109863281, "high": 451.6099853515625, "low": 447.7099914550781, "close": 437.5557861328125, "volume": 4543300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453297, "etf_id": 8, "date": "2024-01-30", "open": 450.8399963378906, "high": 451.80999755859375, "low": 450.44000244140625, "close": 437.24566650390625, "volume": 3410000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453298, "etf_id": 8, "date": "2024-01-31", "open": 449.0400085449219, "high": 449.4700012207031, "low": 443.75, "close": 430.12249755859375, "volume": 7108000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453299, "etf_id": 8, "date": "2024-02-01", "open": 445.3500061035156, "high": 449.6600036621094, "low": 444.6499938964844, "close": 435.7822570800781, "volume": 6138400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453300, "etf_id": 8, "date": "2024-02-02", "open": 450.010009765625, "high": 455.8800048828125, "low": 449.69000244140625, "close": 440.25970458984375, "volume": 6253500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453301, "etf_id": 8, "date": "2024-02-05", "open": 453.7300109863281, "high": 454.1499938964844, "low": 450.5400085449219, "close": 438.6509094238281, "volume": 7101900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453302, "etf_id": 8, "date": "2024-02-06", "open": 453.5799865722656, "high": 454.2900085449219, "low": 452.2099914550781, "close": 440.0173645019531, "volume": 4383600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453303, "etf_id": 8, "date": "2024-02-07", "open": 456.1499938964844, "high": 458.17999267578125, "low": 455.2699890136719, "close": 443.6322937011719, "volume": 6763400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453304, "etf_id": 8, "date": "2024-02-08", "open": 457.80999755859375, "high": 458.3299865722656, "low": 457.0299987792969, "close": 443.93267822265625, "volume": 4184600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453305, "etf_id": 8, "date": "2024-02-09", "open": 458.5400085449219, "high": 461.0299987792969, "low": 458.1700134277344, "close": 446.4524841308594, "volume": 4002600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453306, "etf_id": 8, "date": "2024-02-12", "open": 460.6099853515625, "high": 462.739990234375, "low": 459.75, "close": 446.2489013671875, "volume": 4564200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453307, "etf_id": 8, "date": "2024-02-13", "open": 454.4800109863281, "high": 455.70001220703125, "low": 451, "close": 439.9591979980469, "volume": 8152200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453308, "etf_id": 8, "date": "2024-02-14", "open": 456.5799865722656, "high": 458.6700134277344, "low": 454.3999938964844, "close": 444.14593505859375, "volume": 5624000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453309, "etf_id": 8, "date": "2024-02-15", "open": 458.8999938964844, "high": 461.5400085449219, "low": 458.42999267578125, "close": 447.1502380371094, "volume": 5695700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453310, "etf_id": 8, "date": "2024-02-16", "open": 461.0799865722656, "high": 462.1499938964844, "low": 458.3999938964844, "close": 444.863037109375, "volume": 5527900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453311, "etf_id": 8, "date": "2024-02-20", "open": 457.44000244140625, "high": 458.05999755859375, "low": 454.42999267578125, "close": 442.4208984375, "volume": 5306800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453312, "etf_id": 8, "date": "2024-02-21", "open": 455.32000732421875, "high": 457.1199951171875, "low": 453.6000061035156, "close": 442.8666076660156, "volume": 4208600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453313, "etf_id": 8, "date": "2024-02-22", "open": 463.2200012207031, "high": 467.3299865722656, "low": 462.32000732421875, "close": 452.1703796386719, "volume": 4328500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453314, "etf_id": 8, "date": "2024-02-23", "open": 468.0899963378906, "high": 468.8699951171875, "low": 466.0899963378906, "close": 452.3739318847656, "volume": 4050600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453315, "etf_id": 8, "date": "2024-02-26", "open": 467.19000244140625, "high": 467.5899963378906, "low": 464.94000244140625, "close": 450.7166748046875, "volume": 3450800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453316, "etf_id": 8, "date": "2024-02-27", "open": 465.7099914550781, "high": 466.1199951171875, "low": 463.9100036621094, "close": 451.55010986328125, "volume": 3586900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453317, "etf_id": 8, "date": "2024-02-28", "open": 464.489990234375, "high": 465.8299865722656, "low": 464.1099853515625, "close": 450.8523254394531, "volume": 2800600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453318, "etf_id": 8, "date": "2024-02-29", "open": 466.9700012207031, "high": 468.489990234375, "low": 464.4700012207031, "close": 452.5192565917969, "volume": 7332900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453319, "etf_id": 8, "date": "2024-03-01", "open": 467.8299865722656, "high": 471.7699890136719, "low": 467.42999267578125, "close": 456.8803405761719, "volume": 4839400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453320, "etf_id": 8, "date": "2024-03-04", "open": 470.6099853515625, "high": 472.6000061035156, "low": 470.6000061035156, "close": 456.3376159667969, "volume": 3970200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453321, "etf_id": 8, "date": "2024-03-05", "open": 468.95001220703125, "high": 469.3800048828125, "low": 464.05999755859375, "close": 451.7633056640625, "volume": 4616500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453322, "etf_id": 8, "date": "2024-03-06", "open": 469.25, "high": 470.6600036621094, "low": 467.32000732421875, "close": 454.1570129394531, "volume": 5325100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453323, "etf_id": 8, "date": "2024-03-07", "open": 471.6300048828125, "high": 474.19000244140625, "low": 470.7799987792969, "close": 458.65386962890625, "volume": 7149800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453324, "etf_id": 8, "date": "2024-03-08", "open": 473.7699890136719, "high": 476.29998779296875, "low": 469.82000732421875, "close": 455.8724670410156, "volume": 6285600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453325, "etf_id": 8, "date": "2024-03-11", "open": 469.20001220703125, "high": 470.4599914550781, "low": 467.3900146484375, "close": 455.4945068359375, "volume": 5323900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453326, "etf_id": 8, "date": "2024-03-12", "open": 471.9200134277344, "high": 475.54998779296875, "low": 469.57000732421875, "close": 460.36932373046875, "volume": 4811000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453327, "etf_id": 8, "date": "2024-03-13", "open": 475.30999755859375, "high": 475.4700012207031, "low": 472.8999938964844, "close": 459.67144775390625, "volume": 3544500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453328, "etf_id": 8, "date": "2024-03-14", "open": 475.1600036621094, "high": 475.3299865722656, "low": 470.45001220703125, "close": 458.6635437011719, "volume": 5153000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453329, "etf_id": 8, "date": "2024-03-15", "open": 470.4100036621094, "high": 471.7799987792969, "low": 468.7200012207031, "close": 455.50421142578125, "volume": 6807100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453330, "etf_id": 8, "date": "2024-03-18", "open": 473.95001220703125, "high": 475.2799987792969, "low": 472.5, "close": 458.35345458984375, "volume": 3939100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453331, "etf_id": 8, "date": "2024-03-19", "open": 472.20001220703125, "high": 475.739990234375, "low": 471.2900085449219, "close": 460.92169189453125, "volume": 4550200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453332, "etf_id": 8, "date": "2024-03-20", "open": 475.5400085449219, "high": 480.0199890136719, "low": 474.92999267578125, "close": 464.943603515625, "volume": 6179400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453333, "etf_id": 8, "date": "2024-03-21", "open": 482.6199951171875, "high": 483.239990234375, "low": 481.2099914550781, "close": 466.4942321777344, "volume": 5044700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453334, "etf_id": 8, "date": "2024-03-22", "open": 479.8699951171875, "high": 480.32000732421875, "low": 478.82000732421875, "close": 465.8845520019531, "volume": 5881500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453335, "etf_id": 8, "date": "2024-03-25", "open": 477.7300109863281, "high": 478.7900085449219, "low": 477.54998779296875, "close": 464.67901611328125, "volume": 6081300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453336, "etf_id": 8, "date": "2024-03-26", "open": 479.05999755859375, "high": 479.3699951171875, "low": 476.42999267578125, "close": 463.3761901855469, "volume": 8073500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453337, "etf_id": 8, "date": "2024-03-27", "open": 479.510009765625, "high": 480.8699951171875, "low": 477.45001220703125, "close": 467.4207763671875, "volume": 4951400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453338, "etf_id": 8, "date": "2024-03-28", "open": 480.8699951171875, "high": 482.1600036621094, "low": 480.5, "close": 467.3624572753906, "volume": 4065000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453339, "etf_id": 8, "date": "2024-04-01", "open": 481.44000244140625, "high": 481.9599914550781, "low": 478.8299865722656, "close": 466.7499084472656, "volume": 5734000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453340, "etf_id": 8, "date": "2024-04-02", "open": 476.3299865722656, "high": 476.989990234375, "low": 474.7099914550781, "close": 463.6969909667969, "volume": 4817800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453341, "etf_id": 8, "date": "2024-04-03", "open": 475.8399963378906, "high": 478.79998779296875, "low": 475.7900085449219, "close": 464.11505126953125, "volume": 6224800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453342, "etf_id": 8, "date": "2024-04-04", "open": 481.20001220703125, "high": 481.4800109863281, "low": 471.2699890136719, "close": 458.3982238769531, "volume": 6871200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453343, "etf_id": 8, "date": "2024-04-05", "open": 472.8500061035156, "high": 478.3299865722656, "low": 472.4200134277344, "close": 463.2692565917969, "volume": 5588200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453344, "etf_id": 8, "date": "2024-04-08", "open": 477.1499938964844, "high": 478.07000732421875, "low": 475.9700012207031, "close": 463.4539489746094, "volume": 4736800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453345, "etf_id": 8, "date": "2024-04-09", "open": 478.3800048828125, "high": 478.6000061035156, "low": 472.739990234375, "close": 464.0275573730469, "volume": 5250400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453346, "etf_id": 8, "date": "2024-04-10", "open": 471.9100036621094, "high": 474.3900146484375, "low": 470.6700134277344, "close": 459.5357971191406, "volume": 6933400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453347, "etf_id": 8, "date": "2024-04-11", "open": 473.9800109863281, "high": 477.42999267578125, "low": 470.6700134277344, "close": 462.85113525390625, "volume": 5109900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453348, "etf_id": 8, "date": "2024-04-12", "open": 472.7699890136719, "high": 474.04998779296875, "low": 467.9100036621094, "close": 456.541259765625, "volume": 6959700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453349, "etf_id": 8, "date": "2024-04-15", "open": 473.4700012207031, "high": 473.5899963378906, "low": 462.8500061035156, "close": 450.7465515136719, "volume": 9530000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453350, "etf_id": 8, "date": "2024-04-16", "open": 464.04998779296875, "high": 465.510009765625, "low": 461.5899963378906, "close": 449.93963623046875, "volume": 6761400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453351, "etf_id": 8, "date": "2024-04-17", "open": 465.1099853515625, "high": 465.239990234375, "low": 458.7300109863281, "close": 447.22705078125, "volume": 7156200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453352, "etf_id": 8, "date": "2024-04-18", "open": 461.3599853515625, "high": 463.29998779296875, "low": 458.2099914550781, "close": 446.20623779296875, "volume": 5637300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453353, "etf_id": 8, "date": "2024-04-19", "open": 458.989990234375, "high": 459.94000244140625, "low": 453.8999938964844, "close": 442.47271728515625, "volume": 9787500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453354, "etf_id": 8, "date": "2024-04-22", "open": 457.54998779296875, "high": 461.7300109863281, "low": 455.3500061035156, "close": 446.3131103515625, "volume": 5818100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453355, "etf_id": 8, "date": "2024-04-23", "open": 461.17999267578125, "high": 465.1300048828125, "low": 460.6700134277344, "close": 451.94244384765625, "volume": 4257400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453356, "etf_id": 8, "date": "2024-04-24", "open": 465.57000732421875, "high": 466.30999755859375, "low": 462.44000244140625, "close": 451.61187744140625, "volume": 7687800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453357, "etf_id": 8, "date": "2024-04-25", "open": 458.7699890136719, "high": 463.4599914550781, "low": 457.260009765625, "close": 449.74517822265625, "volume": 4876200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453358, "etf_id": 8, "date": "2024-04-26", "open": 465.3299865722656, "high": 468.6300048828125, "low": 464.80999755859375, "close": 454.2467041015625, "volume": 4907100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453359, "etf_id": 8, "date": "2024-04-29", "open": 468.8399963378906, "high": 469.4200134277344, "low": 466.2099914550781, "close": 455.83148193359375, "volume": 3253200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453360, "etf_id": 8, "date": "2024-04-30", "open": 467.4200134277344, "high": 468.3399963378906, "low": 461.3599853515625, "close": 448.6270446777344, "volume": 4364800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453361, "etf_id": 8, "date": "2024-05-01", "open": 460.7699890136719, "high": 467.07000732421875, "low": 459.44000244140625, "close": 447.1686706542969, "volume": 6115400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453362, "etf_id": 8, "date": "2024-05-02", "open": 463.3599853515625, "high": 464.95001220703125, "low": 459.1600036621094, "close": 451.3396301269531, "volume": 3972400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453363, "etf_id": 8, "date": "2024-05-03", "open": 469.760009765625, "high": 471, "low": 467.44000244140625, "close": 456.9399108886719, "volume": 4586900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453364, "etf_id": 8, "date": "2024-05-06", "open": 472.2200012207031, "high": 474.80999755859375, "low": 471.82000732421875, "close": 461.5483093261719, "volume": 4782500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453365, "etf_id": 8, "date": "2024-05-07", "open": 475.70001220703125, "high": 476.6400146484375, "low": 474.7099914550781, "close": 462.20947265625, "volume": 3451300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453366, "etf_id": 8, "date": "2024-05-08", "open": 473.5899963378906, "high": 475.8599853515625, "low": 473.5, "close": 462.2289733886719, "volume": 3214900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453367, "etf_id": 8, "date": "2024-05-09", "open": 475.5899963378906, "high": 478.1499938964844, "low": 474.94000244140625, "close": 464.8831481933594, "volume": 3486000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453368, "etf_id": 8, "date": "2024-05-10", "open": 479.69000244140625, "high": 480.3900146484375, "low": 477.5899963378906, "close": 465.4568176269531, "volume": 3347200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453369, "etf_id": 8, "date": "2024-05-13", "open": 480.3500061035156, "high": 480.4200134277344, "low": 477.7300109863281, "close": 465.4859619140625, "volume": 3108400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453370, "etf_id": 8, "date": "2024-05-14", "open": 478.9800109863281, "high": 481.4700012207031, "low": 478.4800109863281, "close": 467.6929931640625, "volume": 3257700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453371, "etf_id": 8, "date": "2024-05-15", "open": 483.3399963378906, "high": 487.2300109863281, "low": 482.739990234375, "close": 473.390380859375, "volume": 4399500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453372, "etf_id": 8, "date": "2024-05-16", "open": 487.04998779296875, "high": 488.57000732421875, "low": 485.8299865722656, "close": 472.4862060546875, "volume": 3347400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453373, "etf_id": 8, "date": "2024-05-17", "open": 486.0899963378906, "high": 486.7300109863281, "low": 484.70001220703125, "close": 473.1861877441406, "volume": 3274000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453374, "etf_id": 8, "date": "2024-05-20", "open": 486.7799987792969, "high": 488.6099853515625, "low": 486.45001220703125, "close": 473.65289306640625, "volume": 2599600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453375, "etf_id": 8, "date": "2024-05-21", "open": 486.5299987792969, "high": 488.5799865722656, "low": 486.3500061035156, "close": 474.9266052246094, "volume": 2453600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453376, "etf_id": 8, "date": "2024-05-22", "open": 487.7900085449219, "high": 488.42999267578125, "low": 484.94000244140625, "close": 473.54595947265625, "volume": 3250600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453377, "etf_id": 8, "date": "2024-05-23", "open": 489.9100036621094, "high": 489.989990234375, "low": 482.2900085449219, "close": 470.0263671875, "volume": 3811300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453378, "etf_id": 8, "date": "2024-05-24", "open": 485.17999267578125, "high": 487.3999938964844, "low": 484.3299865722656, "close": 473.2251281738281, "volume": 2555200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453379, "etf_id": 8, "date": "2024-05-28", "open": 487.3999938964844, "high": 487.6499938964844, "low": 484.5299987792969, "close": 473.6042785644531, "volume": 4034700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453380, "etf_id": 8, "date": "2024-05-29", "open": 483.19000244140625, "high": 484.67999267578125, "low": 482.9599914550781, "close": 470.26947021484375, "volume": 5605000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453381, "etf_id": 8, "date": "2024-05-30", "open": 482.1199951171875, "high": 482.75, "low": 479.20001220703125, "close": 467.1096496582031, "volume": 3386800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453382, "etf_id": 8, "date": "2024-05-31", "open": 481.239990234375, "high": 484.9100036621094, "low": 476.4800109863281, "close": 471.17364501953125, "volume": 5334000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453383, "etf_id": 8, "date": "2024-06-03", "open": 486.29998779296875, "high": 486.4100036621094, "low": 480.3999938964844, "close": 471.6889343261719, "volume": 4211300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453384, "etf_id": 8, "date": "2024-06-04", "open": 484, "high": 486.4100036621094, "low": 482.55999755859375, "close": 472.26251220703125, "volume": 2560300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453385, "etf_id": 8, "date": "2024-06-05", "open": 487.8699951171875, "high": 491.54998779296875, "low": 486.05999755859375, "close": 477.911376953125, "volume": 3026100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453386, "etf_id": 8, "date": "2024-06-06", "open": 491.8399963378906, "high": 492.17999267578125, "low": 489.6400146484375, "close": 477.804443359375, "volume": 21344000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453387, "etf_id": 8, "date": "2024-06-07", "open": 490.54998779296875, "high": 493.5299987792969, "low": 489.5400085449219, "close": 477.1821594238281, "volume": 3063600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453388, "etf_id": 8, "date": "2024-06-10", "open": 490.1700134277344, "high": 492.69000244140625, "low": 489.55999755859375, "close": 478.7475280761719, "volume": 3461900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453389, "etf_id": 8, "date": "2024-06-11", "open": 490.989990234375, "high": 493.6600036621094, "low": 489.1099853515625, "close": 479.8363952636719, "volume": 4028400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453390, "etf_id": 8, "date": "2024-06-12", "open": 497.92999267578125, "high": 500.1499938964844, "low": 496.7099914550781, "close": 483.8323974609375, "volume": 3698800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453391, "etf_id": 8, "date": "2024-06-13", "open": 499.29998779296875, "high": 499.45001220703125, "low": 496.05999755859375, "close": 484.746337890625, "volume": 8808900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453392, "etf_id": 8, "date": "2024-06-14", "open": 497.260009765625, "high": 499.0400085449219, "low": 496.2900085449219, "close": 485.1352233886719, "volume": 5812000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453393, "etf_id": 8, "date": "2024-06-17", "open": 498.4800109863281, "high": 504.17999267578125, "low": 497.9100036621094, "close": 488.9853515625, "volume": 4609500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453394, "etf_id": 8, "date": "2024-06-18", "open": 503.04998779296875, "high": 504.3599853515625, "low": 502.6300048828125, "close": 490.28814697265625, "volume": 3431700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453395, "etf_id": 8, "date": "2024-06-20", "open": 505.1400146484375, "high": 505.739990234375, "low": 501.19000244140625, "close": 488.927001953125, "volume": 4810900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453396, "etf_id": 8, "date": "2024-06-21", "open": 502.1000061035156, "high": 503.2200012207031, "low": 500.8500061035156, "close": 487.8575134277344, "volume": 4338100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453397, "etf_id": 8, "date": "2024-06-24", "open": 502.0299987792969, "high": 504.44000244140625, "low": 500.42999267578125, "close": 486.5450134277344, "volume": 7022800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453398, "etf_id": 8, "date": "2024-06-25", "open": 501.7099914550781, "high": 502.8299865722656, "low": 500.32000732421875, "close": 488.5672607421875, "volume": 6325200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453399, "etf_id": 8, "date": "2024-06-26", "open": 501.4700012207031, "high": 503.7699890136719, "low": 500.8900146484375, "close": 489.1117248535156, "volume": 3202700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453400, "etf_id": 8, "date": "2024-06-27", "open": 503, "high": 504.4800109863281, "low": 502.32000732421875, "close": 489.8701171875, "volume": 3619700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453401, "etf_id": 8, "date": "2024-06-28", "open": 502.9700012207031, "high": 505.7300109863281, "low": 499.010009765625, "close": 487.9811706542969, "volume": 5598600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453402, "etf_id": 8, "date": "2024-07-01", "open": 501.489990234375, "high": 501.67999267578125, "low": 498.6000061035156, "close": 489.1031799316406, "volume": 4368500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453403, "etf_id": 8, "date": "2024-07-02", "open": 499.69000244140625, "high": 504.6099853515625, "low": 499.6099853515625, "close": 492.2742614746094, "volume": 4210100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453404, "etf_id": 8, "date": "2024-07-03", "open": 504.2200012207031, "high": 507.1400146484375, "low": 504.2200012207031, "close": 494.4988708496094, "volume": 2131100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453405, "etf_id": 8, "date": "2024-07-05", "open": 507.1300048828125, "high": 510.1000061035156, "low": 506.489990234375, "close": 497.4552307128906, "volume": 3156900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453406, "etf_id": 8, "date": "2024-07-08", "open": 510.5, "high": 511.2099914550781, "low": 509.32000732421875, "close": 497.9333801269531, "volume": 3143400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453407, "etf_id": 8, "date": "2024-07-09", "open": 511.2099914550781, "high": 512.010009765625, "low": 510.5400085449219, "close": 498.4797668457031, "volume": 3140600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453408, "etf_id": 8, "date": "2024-07-10", "open": 511.9800109863281, "high": 516.1799926757812, "low": 511.69000244140625, "close": 503.2802734375, "volume": 3446900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453409, "etf_id": 8, "date": "2024-07-11", "open": 516, "high": 516.7899780273438, "low": 510.8299865722656, "close": 498.9676208496094, "volume": 5537800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453410, "etf_id": 8, "date": "2024-07-12", "open": 512.489990234375, "high": 518.030029296875, "low": 512.1699829101562, "close": 502.0508117675781, "volume": 5238200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453411, "etf_id": 8, "date": "2024-07-15", "open": 516.5800170898438, "high": 519.1199951171875, "low": 514.3400268554688, "close": 503.5729064941406, "volume": 7771500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453412, "etf_id": 8, "date": "2024-07-16", "open": 517.3300170898438, "high": 519.4000244140625, "low": 516.5999755859375, "close": 506.4317626953125, "volume": 4164300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453413, "etf_id": 8, "date": "2024-07-17", "open": 513.5599975585938, "high": 515.1099853515625, "low": 511.55999755859375, "close": 499.35791015625, "volume": 4984300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453414, "etf_id": 8, "date": "2024-07-18", "open": 513.25, "high": 514.1900024414062, "low": 505.8699951171875, "close": 495.6014099121094, "volume": 5055900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453415, "etf_id": 8, "date": "2024-07-19", "open": 507.6400146484375, "high": 509.20001220703125, "low": 503.55999755859375, "close": 492.29376220703125, "volume": 4039400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453416, "etf_id": 8, "date": "2024-07-22", "open": 508.2699890136719, "high": 510.32000732421875, "low": 506.44000244140625, "close": 497.4064636230469, "volume": 4342900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453417, "etf_id": 8, "date": "2024-07-23", "open": 509.6600036621094, "high": 511.6499938964844, "low": 508.489990234375, "close": 496.5771789550781, "volume": 3116000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453418, "etf_id": 8, "date": "2024-07-24", "open": 504.42999267578125, "high": 504.70001220703125, "low": 496.54998779296875, "close": 485.21014404296875, "volume": 6157400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453419, "etf_id": 8, "date": "2024-07-25", "open": 497.54998779296875, "high": 503.1400146484375, "low": 493.9200134277344, "close": 482.7611083984375, "volume": 5646600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453420, "etf_id": 8, "date": "2024-07-26", "open": 498.3599853515625, "high": 502.8900146484375, "low": 497.6700134277344, "close": 488.17626953125, "volume": 3636000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453421, "etf_id": 8, "date": "2024-07-29", "open": 501.82000732421875, "high": 502.7699890136719, "low": 498.7699890136719, "close": 488.5373229980469, "volume": 3096200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453422, "etf_id": 8, "date": "2024-07-30", "open": 502.04998779296875, "high": 503.010009765625, "low": 494.9200134277344, "close": 485.98089599609375, "volume": 3817800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453423, "etf_id": 8, "date": "2024-07-31", "open": 504.4800109863281, "high": 508.6499938964844, "low": 503.30999755859375, "close": 493.6402282714844, "volume": 5367600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453424, "etf_id": 8, "date": "2024-08-01", "open": 507.8399963378906, "high": 509.8999938964844, "low": 495.75, "close": 486.9078674316406, "volume": 6939200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453425, "etf_id": 8, "date": "2024-08-02", "open": 492.4100036621094, "high": 493.5199890136719, "low": 485.79998779296875, "close": 478.0093994140625, "volume": 8561200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453426, "etf_id": 8, "date": "2024-08-05", "open": 470.1700134277344, "high": 481.17999267578125, "low": 468.8900146484375, "close": 463.6567077636719, "volume": 15244300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453427, "etf_id": 8, "date": "2024-08-06", "open": 477.3900146484375, "high": 486.8599853515625, "low": 475.94000244140625, "close": 468.28155517578125, "volume": 8255000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453428, "etf_id": 8, "date": "2024-08-07", "open": 485.70001220703125, "high": 488.54998779296875, "low": 476.1099853515625, "close": 465.032470703125, "volume": 5976400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453429, "etf_id": 8, "date": "2024-08-08", "open": 481.489990234375, "high": 488.2699890136719, "low": 479.6400146484375, "close": 475.8823547363281, "volume": 4177200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453430, "etf_id": 8, "date": "2024-08-09", "open": 486.92999267578125, "high": 491.2099914550781, "low": 485.82000732421875, "close": 477.92156982421875, "volume": 7661300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453431, "etf_id": 8, "date": "2024-08-12", "open": 490.94000244140625, "high": 492.3500061035156, "low": 487.9800109863281, "close": 478.16552734375, "volume": 3578100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453432, "etf_id": 8, "date": "2024-08-13", "open": 493.1400146484375, "high": 498.3800048828125, "low": 492.9200134277344, "close": 486.1077880859375, "volume": 3247900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453433, "etf_id": 8, "date": "2024-08-14", "open": 498.9200134277344, "high": 500.8500061035156, "low": 496.4800109863281, "close": 487.65911865234375, "volume": 3700500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453434, "etf_id": 8, "date": "2024-08-15", "open": 505.0899963378906, "high": 508.5899963378906, "low": 504.489990234375, "close": 496.03070068359375, "volume": 4279000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453435, "etf_id": 8, "date": "2024-08-16", "open": 506.8399963378906, "high": 510.1099853515625, "low": 506.6499938964844, "close": 497.07476806640625, "volume": 3449300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453436, "etf_id": 8, "date": "2024-08-19", "open": 509.8599853515625, "high": 514.3499755859375, "low": 509.05999755859375, "close": 501.85565185546875, "volume": 3804300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453437, "etf_id": 8, "date": "2024-08-20", "open": 513.9199829101562, "high": 515.47998046875, "low": 512.25, "close": 501.0263977050781, "volume": 3156000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453438, "etf_id": 8, "date": "2024-08-21", "open": 514.469970703125, "high": 516.6599731445312, "low": 512.8499755859375, "close": 502.7826232910156, "volume": 3344100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453439, "etf_id": 8, "date": "2024-08-22", "open": 517.0499877929688, "high": 517.6300048828125, "low": 510.1000061035156, "close": 498.7138977050781, "volume": 3677100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453440, "etf_id": 8, "date": "2024-08-23", "open": 514.3300170898438, "high": 517.5499877929688, "low": 512.25, "close": 504.10955810546875, "volume": 5102800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453441, "etf_id": 8, "date": "2024-08-26", "open": 517.6400146484375, "high": 518.2899780273438, "low": 513.8800048828125, "close": 502.8704528808594, "volume": 3398600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453442, "etf_id": 8, "date": "2024-08-27", "open": 514.260009765625, "high": 516.5900268554688, "low": 513.1599731445312, "close": 503.54364013671875, "volume": 3031800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453443, "etf_id": 8, "date": "2024-08-28", "open": 515.7999877929688, "high": 516.22998046875, "low": 510.1600036621094, "close": 500.6653747558594, "volume": 3940400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453444, "etf_id": 8, "date": "2024-08-29", "open": 514.989990234375, "high": 518.0900268554688, "low": 512.1300048828125, "close": 500.7434387207031, "volume": 3487100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453445, "etf_id": 8, "date": "2024-08-30", "open": 515.4199829101562, "high": 518.5800170898438, "low": 512.1199951171875, "close": 505.4560546875, "volume": 5637700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453446, "etf_id": 8, "date": "2024-09-03", "open": 515.1199951171875, "high": 515.4299926757812, "low": 505.1000061035156, "close": 495.23065185546875, "volume": 5866400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453447, "etf_id": 8, "date": "2024-09-04", "open": 505.67999267578125, "high": 509.5299987792969, "low": 505.0199890136719, "close": 494.0012512207031, "volume": 3601400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453448, "etf_id": 8, "date": "2024-09-05", "open": 506.3599853515625, "high": 508.94000244140625, "low": 502.8399963378906, "close": 492.7816162109375, "volume": 3425600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453449, "etf_id": 8, "date": "2024-09-06", "open": 505.3399963378906, "high": 506.94000244140625, "low": 495.79998779296875, "close": 484.575927734375, "volume": 7411400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453450, "etf_id": 8, "date": "2024-09-09", "open": 500.6000061035156, "high": 503.3699951171875, "low": 498.75, "close": 490.0301208496094, "volume": 3656800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453451, "etf_id": 8, "date": "2024-09-10", "open": 503.95001220703125, "high": 504.7099914550781, "low": 499.5, "close": 492.0498046875, "volume": 2975400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453452, "etf_id": 8, "date": "2024-09-11", "open": 504.30999755859375, "high": 510.44000244140625, "low": 496.25, "close": 497.0845031738281, "volume": 5956900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453453, "etf_id": 8, "date": "2024-09-12", "open": 510.0899963378906, "high": 514.1400146484375, "low": 508.05999755859375, "close": 501.358154296875, "volume": 4092900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453454, "etf_id": 8, "date": "2024-09-13", "open": 514.4299926757812, "high": 517.530029296875, "low": 514.22998046875, "close": 504.0218200683594, "volume": 4416600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453455, "etf_id": 8, "date": "2024-09-16", "open": 516.3400268554688, "high": 517.5900268554688, "low": 514.6500244140625, "close": 504.7828063964844, "volume": 4256300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453456, "etf_id": 8, "date": "2024-09-17", "open": 519.4400024414062, "high": 520.739990234375, "low": 515.5, "close": 505.0170593261719, "volume": 8150000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453457, "etf_id": 8, "date": "2024-09-18", "open": 518.1799926757812, "high": 522.72998046875, "low": 515.469970703125, "close": 503.3777770996094, "volume": 6921300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453458, "etf_id": 8, "date": "2024-09-19", "open": 524.8800048828125, "high": 526.5999755859375, "low": 522.1900024414062, "close": 512.1591796875, "volume": 5558400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453459, "etf_id": 8, "date": "2024-09-20", "open": 523.510009765625, "high": 524.9199829101562, "low": 521.1199951171875, "close": 511.15423583984375, "volume": 5612700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453460, "etf_id": 8, "date": "2024-09-23", "open": 525, "high": 525.8300170898438, "low": 523.8300170898438, "close": 512.412841796875, "volume": 29289200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453461, "etf_id": 8, "date": "2024-09-24", "open": 526.010009765625, "high": 526.8400268554688, "low": 523.3800048828125, "close": 513.8861694335938, "volume": 4650600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453462, "etf_id": 8, "date": "2024-09-25", "open": 526.6099853515625, "high": 527.2999877929688, "low": 524.6500244140625, "close": 512.8421020507812, "volume": 35418000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453463, "etf_id": 8, "date": "2024-09-26", "open": 529.6699829101562, "high": 529.9199829101562, "low": 525.489990234375, "close": 514.8814086914062, "volume": 5273900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453464, "etf_id": 8, "date": "2024-09-27", "open": 527.0900268554688, "high": 527.77001953125, "low": 524.3200073242188, "close": 514.2149047851562, "volume": 5598600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453465, "etf_id": 8, "date": "2024-09-30", "open": 524.3200073242188, "high": 527.9600219726562, "low": 522.1900024414062, "close": 516.4561157226562, "volume": 8013000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453466, "etf_id": 8, "date": "2024-10-01", "open": 527.0399780273438, "high": 527.0999755859375, "low": 520.22998046875, "close": 511.63092041015625, "volume": 9198700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453467, "etf_id": 8, "date": "2024-10-02", "open": 521.8499755859375, "high": 523.8499755859375, "low": 519.5800170898438, "close": 511.71905517578125, "volume": 3270600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453468, "etf_id": 8, "date": "2024-10-03", "open": 521.5599975585938, "high": 523.760009765625, "low": 519.8200073242188, "close": 510.75018310546875, "volume": 4008000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453469, "etf_id": 8, "date": "2024-10-04", "open": 526.1599731445312, "high": 527.02001953125, "low": 522.2999877929688, "close": 515.4579467773438, "volume": 5354400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453470, "etf_id": 8, "date": "2024-10-07", "open": 525.1400146484375, "high": 525.719970703125, "low": 520.8099975585938, "close": 510.818603515625, "volume": 3970500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453471, "etf_id": 8, "date": "2024-10-08", "open": 524.3200073242188, "high": 527.3800048828125, "low": 523.5, "close": 515.653564453125, "volume": 2626700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453472, "etf_id": 8, "date": "2024-10-09", "open": 526.8699951171875, "high": 531.030029296875, "low": 526.3099975585938, "close": 519.1771240234375, "volume": 2941800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453473, "etf_id": 8, "date": "2024-10-10", "open": 529.27001953125, "high": 530.9000244140625, "low": 528.0900268554688, "close": 518.3060913085938, "volume": 3637600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453474, "etf_id": 8, "date": "2024-10-11", "open": 529.5, "high": 533.4299926757812, "low": 529.3900146484375, "close": 521.38916015625, "volume": 5429200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453475, "etf_id": 8, "date": "2024-10-14", "open": 534.25, "high": 537.97998046875, "low": 533.969970703125, "close": 525.6564331054688, "volume": 2638900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453476, "etf_id": 8, "date": "2024-10-15", "open": 537.3800048828125, "high": 537.6099853515625, "low": 531.8200073242188, "close": 521.6533813476562, "volume": 4811300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453477, "etf_id": 8, "date": "2024-10-16", "open": 532.9299926757812, "high": 535.72998046875, "low": 532.219970703125, "close": 523.845703125, "volume": 3237200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453478, "etf_id": 8, "date": "2024-10-17", "open": 538.6199951171875, "high": 538.760009765625, "low": 535.1500244140625, "close": 523.924072265625, "volume": 3225300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453479, "etf_id": 8, "date": "2024-10-18", "open": 536.9000244140625, "high": 538.0999755859375, "low": 535.5599975585938, "close": 525.9402465820312, "volume": 5070400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453480, "etf_id": 8, "date": "2024-10-21", "open": 536.719970703125, "high": 537.6099853515625, "low": 533.7100219726562, "close": 525.1279907226562, "volume": 3671400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453481, "etf_id": 8, "date": "2024-10-22", "open": 534.1099853515625, "high": 537.280029296875, "low": 533.469970703125, "close": 524.7658081054688, "volume": 3366600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453482, "etf_id": 8, "date": "2024-10-23", "open": 534.280029296875, "high": 534.719970703125, "low": 528.02001953125, "close": 519.979736328125, "volume": 5227800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453483, "etf_id": 8, "date": "2024-10-24", "open": 533.1699829101562, "high": 533.1799926757812, "low": 530.0399780273438, "close": 521.1541748046875, "volume": 4477800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453484, "etf_id": 8, "date": "2024-10-25", "open": 534.6500244140625, "high": 537.260009765625, "low": 531.4099731445312, "close": 520.9486694335938, "volume": 4327200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453485, "etf_id": 8, "date": "2024-10-28", "open": 535.530029296875, "high": 535.5700073242188, "low": 533.6699829101562, "close": 522.5734252929688, "volume": 3408000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453486, "etf_id": 8, "date": "2024-10-29", "open": 533.1199951171875, "high": 535.8200073242188, "low": 531.75, "close": 523.4053344726562, "volume": 3027600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453487, "etf_id": 8, "date": "2024-10-30", "open": 534.3499755859375, "high": 536.2000122070312, "low": 532.5900268554688, "close": 521.8296508789062, "volume": 3067000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453488, "etf_id": 8, "date": "2024-10-31", "open": 529.0900268554688, "high": 529.22998046875, "low": 522.510009765625, "close": 511.5625, "volume": 7972800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453489, "etf_id": 8, "date": "2024-11-01", "open": 525.1599731445312, "high": 529.0800170898438, "low": 524.5399780273438, "close": 513.7843017578125, "volume": 6106900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453490, "etf_id": 8, "date": "2024-11-04", "open": 525.0599975585938, "high": 526.280029296875, "low": 522.030029296875, "close": 512.6683959960938, "volume": 3681500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453491, "etf_id": 8, "date": "2024-11-05", "open": 524.719970703125, "high": 530.1699829101562, "low": 524.47998046875, "close": 518.8345336914062, "volume": 3300300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453492, "etf_id": 8, "date": "2024-11-06", "open": 541.6500244140625, "high": 544.1400146484375, "low": 538.1699829101562, "close": 531.7540893554688, "volume": 7483300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453493, "etf_id": 8, "date": "2024-11-07", "open": 545.219970703125, "high": 548.47998046875, "low": 545.1500244140625, "close": 535.8941650390625, "volume": 6051300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453494, "etf_id": 8, "date": "2024-11-08", "open": 548.0700073242188, "high": 551.239990234375, "low": 548.0599975585938, "close": 538.2626342773438, "volume": 6798000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453495, "etf_id": 8, "date": "2024-11-11", "open": 551.4299926757812, "high": 551.72998046875, "low": 548.8499755859375, "close": 538.7031860351562, "volume": 4893100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453496, "etf_id": 8, "date": "2024-11-12", "open": 550.3900146484375, "high": 550.9400024414062, "low": 546.4299926757812, "close": 537.0881958007812, "volume": 4818600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453497, "etf_id": 8, "date": "2024-11-13", "open": 549.1599731445312, "high": 550.8800048828125, "low": 546.969970703125, "close": 537.3623046875, "volume": 3701600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453498, "etf_id": 8, "date": "2024-11-14", "open": 549.0999755859375, "high": 549.5700073242188, "low": 544.8800048828125, "close": 533.9464111328125, "volume": 3940300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453499, "etf_id": 8, "date": "2024-11-15", "open": 542.1300048828125, "high": 542.5700073242188, "low": 536.75, "close": 527.05615234375, "volume": 7360100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453500, "etf_id": 8, "date": "2024-11-18", "open": 538.9199829101562, "high": 541.9299926757812, "low": 538.1500244140625, "close": 529.2386474609375, "volume": 4494500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453501, "etf_id": 8, "date": "2024-11-19", "open": 537.5, "high": 543.3699951171875, "low": 536.9000244140625, "close": 531.1668090820312, "volume": 6978400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453502, "etf_id": 8, "date": "2024-11-20", "open": 542.780029296875, "high": 543.0700073242188, "low": 537.4400024414062, "close": 531.3626098632812, "volume": 3949100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453503, "etf_id": 8, "date": "2024-11-21", "open": 545.5800170898438, "high": 547.0700073242188, "low": 540.0399780273438, "close": 534.0443725585938, "volume": 4530600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453504, "etf_id": 8, "date": "2024-11-22", "open": 545.8200073242188, "high": 548.0499877929688, "low": 545.3699951171875, "close": 535.8353881835938, "volume": 5574600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453505, "etf_id": 8, "date": "2024-11-25", "open": 551.2000122070312, "high": 552.3800048828125, "low": 547.2000122070312, "close": 537.5579833984375, "volume": 4305000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453506, "etf_id": 8, "date": "2024-11-26", "open": 550.5, "high": 552.8200073242188, "low": 549.8499755859375, "close": 540.572509765625, "volume": 4438600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453507, "etf_id": 8, "date": "2024-11-27", "open": 552.0399780273438, "high": 552.3800048828125, "low": 549.1099853515625, "close": 538.8499145507812, "volume": 3312200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453508, "etf_id": 8, "date": "2024-11-29", "open": 551.2899780273438, "high": 554.7000122070312, "low": 551.0700073242188, "close": 541.6883544921875, "volume": 3988700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453509, "etf_id": 8, "date": "2024-12-02", "open": 554.3599853515625, "high": 555.5700073242188, "low": 553.8900146484375, "close": 543.2152099609375, "volume": 5441000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453510, "etf_id": 8, "date": "2024-12-03", "open": 554.7999877929688, "high": 555.4299926757812, "low": 553.7899780273438, "close": 543.3424682617188, "volume": 4202900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453511, "etf_id": 8, "date": "2024-12-04", "open": 556.8300170898438, "high": 558.8800048828125, "low": 556.1699829101562, "close": 546.7681274414062, "volume": 5490300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453512, "etf_id": 8, "date": "2024-12-05", "open": 558.6300048828125, "high": 559.4099731445312, "low": 557.4600219726562, "close": 545.8578491210938, "volume": 3021600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453513, "etf_id": 8, "date": "2024-12-06", "open": 558.469970703125, "high": 559.9600219726562, "low": 558.0800170898438, "close": 546.9442138671875, "volume": 5134900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453514, "etf_id": 8, "date": "2024-12-09", "open": 558.7100219726562, "high": 558.8699951171875, "low": 555.3800048828125, "close": 544.0960083007812, "volume": 4412300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453515, "etf_id": 8, "date": "2024-12-10", "open": 556.5800170898438, "high": 556.8800048828125, "low": 553.5700073242188, "close": 542.5496215820312, "volume": 4110100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453516, "etf_id": 8, "date": "2024-12-11", "open": 556.9199829101562, "high": 559.3900146484375, "low": 556.6599731445312, "close": 546.660400390625, "volume": 3514400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453517, "etf_id": 8, "date": "2024-12-12", "open": 557.6699829101562, "high": 558.2000122070312, "low": 555.6199951171875, "close": 543.8416137695312, "volume": 4048600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453518, "etf_id": 8, "date": "2024-12-13", "open": 557.510009765625, "high": 558.1599731445312, "low": 554.2000122070312, "close": 543.802490234375, "volume": 4666900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.381Z" }, { "id": 207453519, "etf_id": 8, "date": "2024-12-16", "open": 557.1300048828125, "high": 558.7999877929688, "low": 556.4199829101562, "close": 545.93603515625, "volume": 22846800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453520, "etf_id": 8, "date": "2024-12-17", "open": 555.469970703125, "high": 556.3900146484375, "low": 554.2899780273438, "close": 543.6458129882812, "volume": 6110900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453521, "etf_id": 8, "date": "2024-12-18", "open": 555.2999877929688, "high": 557.530029296875, "low": 538.530029296875, "close": 527.6824951171875, "volume": 24584900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453522, "etf_id": 8, "date": "2024-12-19", "open": 543.6900024414062, "high": 545.0999755859375, "low": 538.6500244140625, "close": 527.4866333007812, "volume": 16792100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453523, "etf_id": 8, "date": "2024-12-20", "open": 536.6099853515625, "high": 549.5399780273438, "low": 535.8499755859375, "close": 533.45703125, "volume": 9389400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453524, "etf_id": 8, "date": "2024-12-23", "open": 543.3099975585938, "high": 547.3599853515625, "low": 540.3200073242188, "close": 537.2755737304688, "volume": 7063400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453525, "etf_id": 8, "date": "2024-12-24", "open": 548.0599975585938, "high": 552.9000244140625, "low": 547.5399780273438, "close": 542.8036499023438, "volume": 3439300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453526, "etf_id": 8, "date": "2024-12-26", "open": 551.2000122070312, "high": 553.969970703125, "low": 549.9199829101562, "close": 542.7937622070312, "volume": 4492000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453527, "etf_id": 8, "date": "2024-12-27", "open": 549.3699951171875, "high": 549.6199951171875, "low": 543.2000122070312, "close": 537.1676025390625, "volume": 7077100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453528, "etf_id": 8, "date": "2024-12-30", "open": 540.5599975585938, "high": 544.0900268554688, "low": 537.4000244140625, "close": 531.1879272460938, "volume": 6505100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453529, "etf_id": 8, "date": "2024-12-31", "open": 542.4500122070312, "high": 543.0700073242188, "low": 537.4000244140625, "close": 529.04736328125, "volume": 6040800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453530, "etf_id": 8, "date": "2025-01-02", "open": 542.02001953125, "high": 543.5399780273438, "low": 533.7899780273438, "close": 527.721923828125, "volume": 7142700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453531, "etf_id": 8, "date": "2025-01-03", "open": 540.1900024414062, "high": 544.8800048828125, "low": 539.2000122070312, "close": 534.5361938476562, "volume": 6416300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453532, "etf_id": 8, "date": "2025-01-06", "open": 548.280029296875, "high": 551.4299926757812, "low": 545.8200073242188, "close": 537.648681640625, "volume": 5983400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453533, "etf_id": 8, "date": "2025-01-07", "open": 549.3200073242188, "high": 549.5999755859375, "low": 539.5599975585938, "close": 531.6002807617188, "volume": 5383200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453534, "etf_id": 8, "date": "2025-01-08", "open": 541.3200073242188, "high": 543, "low": 538.0800170898438, "close": 532.3170776367188, "volume": 4317000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453535, "etf_id": 8, "date": "2025-01-10", "open": 538.7100219726562, "high": 538.75, "low": 532, "close": 524.2166137695312, "volume": 7935200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453536, "etf_id": 8, "date": "2025-01-13", "open": 529.4000244140625, "high": 534.9099731445312, "low": 529.02001953125, "close": 524.8941040039062, "volume": 5621000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453537, "etf_id": 8, "date": "2025-01-14", "open": 537.3200073242188, "high": 537.9099731445312, "low": 531.8099975585938, "close": 525.5618286132812, "volume": 8820000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453538, "etf_id": 8, "date": "2025-01-15", "open": 542.8400268554688, "high": 546.1300048828125, "low": 541.760009765625, "close": 535.1743774414062, "volume": 5307300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453539, "etf_id": 8, "date": "2025-01-16", "open": 546.3499755859375, "high": 546.510009765625, "low": 543.3900146484375, "close": 534.3789672851562, "volume": 3632800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453540, "etf_id": 8, "date": "2025-01-17", "open": 548.9199829101562, "high": 551.1199951171875, "low": 547.6799926757812, "close": 539.5045166015625, "volume": 6558700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453541, "etf_id": 8, "date": "2025-01-21", "open": 552.3200073242188, "high": 554.4600219726562, "low": 550.5, "close": 544.4139404296875, "volume": 5301700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453542, "etf_id": 8, "date": "2025-01-22", "open": 557.1900024414062, "high": 558.9299926757812, "low": 556.72998046875, "close": 547.5067749023438, "volume": 4780000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453543, "etf_id": 8, "date": "2025-01-23", "open": 557.0399780273438, "high": 560.7000122070312, "low": 556.7999877929688, "close": 550.5408935546875, "volume": 6217900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453544, "etf_id": 8, "date": "2025-01-24", "open": 560.760009765625, "high": 561.6599731445312, "low": 558.02001953125, "close": 548.8814086914062, "volume": 3612100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453545, "etf_id": 8, "date": "2025-01-27", "open": 546.9299926757812, "high": 551.3900146484375, "low": 546.8300170898438, "close": 541.2423706054688, "volume": 7617400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453546, "etf_id": 8, "date": "2025-01-28", "open": 552.2999877929688, "high": 556.6500244140625, "low": 549.219970703125, "close": 545.7786865234375, "volume": 4164700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453547, "etf_id": 8, "date": "2025-01-29", "open": 555.1699829101562, "high": 555.5, "low": 550.969970703125, "close": 543.3828125, "volume": 4174500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453548, "etf_id": 8, "date": "2025-01-30", "open": 555.3699951171875, "high": 557.780029296875, "low": 552.3800048828125, "close": 546.2205810546875, "volume": 4296500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453549, "etf_id": 8, "date": "2025-01-31", "open": 558.6199951171875, "high": 560.8900146484375, "low": 552.7100219726562, "close": 543.3043212890625, "volume": 6233900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453550, "etf_id": 8, "date": "2025-02-03", "open": 544.989990234375, "high": 551.9600219726562, "low": 542.97998046875, "close": 539.7401123046875, "volume": 7824000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453551, "etf_id": 8, "date": "2025-02-04", "open": 549.7000122070312, "high": 553.8300170898438, "low": 549.22998046875, "close": 543.3239135742188, "volume": 4181400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453552, "etf_id": 8, "date": "2025-02-05", "open": 552.3400268554688, "high": 555.72998046875, "low": 550.4099731445312, "close": 545.5528564453125, "volume": 3424200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453553, "etf_id": 8, "date": "2025-02-06", "open": 557.2899780273438, "high": 557.6500244140625, "low": 554.1900024414062, "close": 547.5167236328125, "volume": 3606300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453554, "etf_id": 8, "date": "2025-02-07", "open": 558.0999755859375, "high": 559.2000122070312, "low": 551.7899780273438, "close": 542.1948852539062, "volume": 10161600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453555, "etf_id": 8, "date": "2025-02-10", "open": 555.4400024414062, "high": 556.780029296875, "low": 554.239990234375, "close": 546.0733642578125, "volume": 3517600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453556, "etf_id": 8, "date": "2025-02-11", "open": 554.0999755859375, "high": 557.1199951171875, "low": 553.989990234375, "close": 546.564208984375, "volume": 2752900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453557, "etf_id": 8, "date": "2025-02-12", "open": 551, "high": 555.9199829101562, "low": 550.3900146484375, "close": 544.7575073242188, "volume": 3579500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453558, "etf_id": 8, "date": "2025-02-13", "open": 555.8699951171875, "high": 560.8800048828125, "low": 554.7000122070312, "close": 550.5113525390625, "volume": 3388500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453559, "etf_id": 8, "date": "2025-02-14", "open": 560.9000244140625, "high": 561.8599853515625, "low": 560.0700073242188, "close": 550.531005859375, "volume": 3380600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453560, "etf_id": 8, "date": "2025-02-18", "open": 561.7999877929688, "high": 562.3099975585938, "low": 559.489990234375, "close": 552.1217651367188, "volume": 3844900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453561, "etf_id": 8, "date": "2025-02-19", "open": 561.02001953125, "high": 563.9199829101562, "low": 560.530029296875, "close": 553.4569702148438, "volume": 3857600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453562, "etf_id": 8, "date": "2025-02-20", "open": 562.3900146484375, "high": 562.47998046875, "low": 558.219970703125, "close": 551.1299438476562, "volume": 4446800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453563, "etf_id": 8, "date": "2025-02-21", "open": 561.0999755859375, "high": 561.2000122070312, "low": 551.27001953125, "close": 541.7529907226562, "volume": 6148700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453564, "etf_id": 8, "date": "2025-02-24", "open": 553.6099853515625, "high": 554.510009765625, "low": 548.510009765625, "close": 539.1903686523438, "volume": 4772300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453565, "etf_id": 8, "date": "2025-02-25", "open": 549.1799926757812, "high": 549.77001953125, "low": 542.1699829101562, "close": 536.5097045898438, "volume": 5491500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453566, "etf_id": 8, "date": "2025-02-26", "open": 548.010009765625, "high": 551.3499755859375, "low": 544.25, "close": 536.8435668945312, "volume": 4180800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453567, "etf_id": 8, "date": "2025-02-27", "open": 548.8300170898438, "high": 549.8800048828125, "low": 537.5999755859375, "close": 528.22265625, "volume": 5521400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453568, "etf_id": 8, "date": "2025-02-28", "open": 538.4199829101562, "high": 546.8900146484375, "low": 535.5800170898438, "close": 536.4312133789062, "volume": 7328100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453569, "etf_id": 8, "date": "2025-03-03", "open": 548.2000122070312, "high": 549.2899780273438, "low": 533.25, "close": 527.191650390625, "volume": 7290000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453570, "etf_id": 8, "date": "2025-03-04", "open": 533.0599975585938, "high": 538.280029296875, "low": 526.1599731445312, "close": 520.8389282226562, "volume": 10477400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453571, "etf_id": 8, "date": "2025-03-05", "open": 530.25, "high": 537.7899780273438, "low": 526.9299926757812, "close": 526.68115234375, "volume": 6221700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453572, "etf_id": 8, "date": "2025-03-06", "open": 529.1900024414062, "high": 533.4299926757812, "low": 524.219970703125, "close": 517.12744140625, "volume": 7228900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453573, "etf_id": 8, "date": "2025-03-07", "open": 524.9000244140625, "high": 530.8800048828125, "low": 520.1300048828125, "close": 519.9158935546875, "volume": 7308300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453574, "etf_id": 8, "date": "2025-03-10", "open": 521.9000244140625, "high": 523.7000122070312, "low": 510.8299865722656, "close": 506.1696472167969, "volume": 11176900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453575, "etf_id": 8, "date": "2025-03-11", "open": 514.3300170898438, "high": 517.530029296875, "low": 507.5299987792969, "close": 502.0162658691406, "volume": 11208900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453576, "etf_id": 8, "date": "2025-03-12", "open": 516.8900146484375, "high": 517.739990234375, "low": 509.1000061035156, "close": 504.45135498046875, "volume": 8590600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453577, "etf_id": 8, "date": "2025-03-13", "open": 513.510009765625, "high": 514.0599975585938, "low": 505.4200134277344, "close": 497.8628845214844, "volume": 21650000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453578, "etf_id": 8, "date": "2025-03-14", "open": 511.2799987792969, "high": 518.4199829101562, "low": 510.8399963378906, "close": 508.0843200683594, "volume": 7412300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453579, "etf_id": 8, "date": "2025-03-17", "open": 517.4500122070312, "high": 523.8400268554688, "low": 517.0800170898438, "close": 511.962646484375, "volume": 6269800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453580, "etf_id": 8, "date": "2025-03-18", "open": 519.3200073242188, "high": 519.52001953125, "low": 514.0700073242188, "close": 506.56231689453125, "volume": 6010600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453581, "etf_id": 8, "date": "2025-03-19", "open": 517.5399780273438, "high": 524.9600219726562, "low": 516.4199829101562, "close": 511.8841857910156, "volume": 5373900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453582, "etf_id": 8, "date": "2025-03-20", "open": 517.9600219726562, "high": 524.6199951171875, "low": 517.3200073242188, "close": 510.7059020996094, "volume": 6029700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453583, "etf_id": 8, "date": "2025-03-21", "open": 515.7899780273438, "high": 520.9500122070312, "low": 514.6599731445312, "close": 510.8335876464844, "volume": 5059000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453584, "etf_id": 8, "date": "2025-03-24", "open": 526.47998046875, "high": 530.3900146484375, "low": 525.8800048828125, "close": 519.798095703125, "volume": 22376300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453585, "etf_id": 8, "date": "2025-03-25", "open": 530.5900268554688, "high": 531.5999755859375, "low": 529.1099853515625, "close": 521.0353393554688, "volume": 6260200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453586, "etf_id": 8, "date": "2025-03-26", "open": 530.5599975585938, "high": 531.4099731445312, "low": 523.0999755859375, "close": 514.9574584960938, "volume": 4410200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453587, "etf_id": 8, "date": "2025-03-27", "open": 521.2899780273438, "high": 524.6799926757812, "low": 519.22998046875, "close": 513.5405883789062, "volume": 5534900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453588, "etf_id": 8, "date": "2025-03-28", "open": 519.760009765625, "high": 520.4600219726562, "low": 510.1600036621094, "close": 503.2838134765625, "volume": 5831800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453589, "etf_id": 8, "date": "2025-03-31", "open": 505.30999755859375, "high": 515.3300170898438, "low": 502.6400146484375, "close": 506.3480224609375, "volume": 8196700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453590, "etf_id": 8, "date": "2025-04-01", "open": 512.3599853515625, "high": 517.3499755859375, "low": 508.8800048828125, "close": 508.2101745605469, "volume": 7697000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453591, "etf_id": 8, "date": "2025-04-02", "open": 510.1400146484375, "high": 521.489990234375, "low": 509.92999267578125, "close": 511.27447509765625, "volume": 6308600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453592, "etf_id": 8, "date": "2025-04-03", "open": 501, "high": 503.6600036621094, "low": 493.5, "close": 486.888671875, "volume": 16226000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453593, "etf_id": 8, "date": "2025-04-04", "open": 481.2799987792969, "high": 483.29998779296875, "low": 464.239990234375, "close": 458.6700439453125, "volume": 30966500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453594, "etf_id": 8, "date": "2025-04-07", "open": 449.5400085449219, "high": 480.760009765625, "low": 442.79998779296875, "close": 456.7388916015625, "volume": 31285300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453595, "etf_id": 8, "date": "2025-04-08", "open": 479.67999267578125, "high": 482.489990234375, "low": 449.6000061035156, "close": 450.01922607421875, "volume": 19002700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453596, "etf_id": 8, "date": "2025-04-09", "open": 453.489990234375, "high": 502.05999755859375, "low": 453.1600036621094, "close": 491.7559509277344, "volume": 29286600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453597, "etf_id": 8, "date": "2025-04-10", "open": 489.1499938964844, "high": 490.29998779296875, "low": 468.3299865722656, "close": 474.9667053222656, "volume": 16651300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453598, "etf_id": 8, "date": "2025-04-11", "open": 480.69000244140625, "high": 493, "low": 478, "close": 483.331787109375, "volume": 11541200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453599, "etf_id": 8, "date": "2025-04-14", "open": 500.04998779296875, "high": 500.260009765625, "low": 490.69000244140625, "close": 488.1892395019531, "volume": 7701500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453600, "etf_id": 8, "date": "2025-04-15", "open": 496.0299987792969, "high": 499.2699890136719, "low": 493.4200134277344, "close": 486.8196716308594, "volume": 8200600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453601, "etf_id": 8, "date": "2025-04-16", "open": 488.6499938964844, "high": 491.7699890136719, "low": 478.2300109863281, "close": 476.1194763183594, "volume": 6374900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453602, "etf_id": 8, "date": "2025-04-17", "open": 484.7900085449219, "high": 488.1600036621094, "low": 481.5, "close": 476.779541015625, "volume": 5638900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453603, "etf_id": 8, "date": "2025-04-21", "open": 479.0199890136719, "high": 479.489990234375, "low": 467.3299865722656, "close": 465.41925048828125, "volume": 7762500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453604, "etf_id": 8, "date": "2025-04-22", "open": 478.07000732421875, "high": 486.4800109863281, "low": 477.19000244140625, "close": 477.16387939453125, "volume": 6236300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453605, "etf_id": 8, "date": "2025-04-23", "open": 496.69000244140625, "high": 501.17999267578125, "low": 490.70001220703125, "close": 484.8294372558594, "volume": 8047600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453606, "etf_id": 8, "date": "2025-04-24", "open": 493.260009765625, "high": 503, "low": 492.2200012207031, "close": 495.01727294921875, "volume": 6184300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453607, "etf_id": 8, "date": "2025-04-25", "open": 502.44000244140625, "high": 506.5199890136719, "low": 499.75, "close": 498.6628112792969, "volume": 6933400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453608, "etf_id": 8, "date": "2025-04-28", "open": 506.80999755859375, "high": 508.739990234375, "low": 500.9599914550781, "close": 498.96826171875, "volume": 4210000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453609, "etf_id": 8, "date": "2025-04-29", "open": 504.5400085449219, "high": 510.54998779296875, "low": 504.260009765625, "close": 501.9930419921875, "volume": 6525500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453610, "etf_id": 8, "date": "2025-04-30", "open": 503.260009765625, "high": 511.5, "low": 497.760009765625, "close": 502.2394104003906, "volume": 7873700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453611, "etf_id": 8, "date": "2025-05-01", "open": 515.1300048828125, "high": 518.4400024414062, "low": 512.77001953125, "close": 505.7962341308594, "volume": 5784500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453612, "etf_id": 8, "date": "2025-05-02", "open": 519.1199951171875, "high": 522.4099731445312, "low": 516.8900146484375, "close": 513.0479125976562, "volume": 6285400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453613, "etf_id": 8, "date": "2025-05-05", "open": 517.0800170898438, "high": 520.8499755859375, "low": 516.27001953125, "close": 510.3679504394531, "volume": 4793500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453614, "etf_id": 8, "date": "2025-05-06", "open": 512.8900146484375, "high": 517.8300170898438, "low": 511.94000244140625, "close": 506.02294921875, "volume": 4694300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453615, "etf_id": 8, "date": "2025-05-07", "open": 514.9199829101562, "high": 518.1799926757812, "low": 511.1000061035156, "close": 508.3088073730469, "volume": 5460000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453616, "etf_id": 8, "date": "2025-05-08", "open": 519.5399780273438, "high": 524.22998046875, "low": 516.3499755859375, "close": 511.6982116699219, "volume": 5088200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453617, "etf_id": 8, "date": "2025-05-09", "open": 520.6900024414062, "high": 521.6300048828125, "low": 517.3599853515625, "close": 511.0183410644531, "volume": 4739500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453618, "etf_id": 8, "date": "2025-05-12", "open": 534.5, "high": 535.9199829101562, "low": 530.3900146484375, "close": 528.0341186523438, "volume": 7793600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453619, "etf_id": 8, "date": "2025-05-13", "open": 536.3300170898438, "high": 541.47998046875, "low": 535.780029296875, "close": 531.5023193359375, "volume": 7356800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453620, "etf_id": 8, "date": "2025-05-14", "open": 540.3699951171875, "high": 541.4199829101562, "low": 538.239990234375, "close": 532.1624755859375, "volume": 5031300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453621, "etf_id": 8, "date": "2025-05-15", "open": 538.260009765625, "high": 543.25, "low": 537.8400268554688, "close": 534.7734985351562, "volume": 7362200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453622, "etf_id": 8, "date": "2025-05-16", "open": 543.469970703125, "high": 546.469970703125, "low": 541.7000122070312, "close": 538.2220458984375, "volume": 7255300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453623, "etf_id": 8, "date": "2025-05-19", "open": 540.6300048828125, "high": 547.4500122070312, "low": 540.5800170898438, "close": 538.7737426757812, "volume": 7766100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453624, "etf_id": 8, "date": "2025-05-20", "open": 545.219970703125, "high": 546.0599975585938, "low": 541.989990234375, "close": 536.8623657226562, "volume": 7158200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453625, "etf_id": 8, "date": "2025-05-21", "open": 540.9099731445312, "high": 544.6900024414062, "low": 534.8200073242188, "close": 527.8863525390625, "volume": 6339500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453626, "etf_id": 8, "date": "2025-05-22", "open": 535.5999755859375, "high": 539.22998046875, "low": 534.4400024414062, "close": 528.1326293945312, "volume": 5816600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453627, "etf_id": 8, "date": "2025-05-23", "open": 529.4299926757812, "high": 534.8099975585938, "low": 529.1099853515625, "close": 524.5660400390625, "volume": 6455900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453628, "etf_id": 8, "date": "2025-05-27", "open": 538.719970703125, "high": 543.52001953125, "low": 537.1799926757812, "close": 535.344970703125, "volume": 6118100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453629, "etf_id": 8, "date": "2025-05-28", "open": 543.7899780273438, "high": 544.9000244140625, "low": 539.6099853515625, "close": 532.2905883789062, "volume": 4910500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453630, "etf_id": 8, "date": "2025-05-29", "open": 545.1500244140625, "high": 545.280029296875, "low": 538.739990234375, "close": 534.3399658203125, "volume": 4659500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453631, "etf_id": 8, "date": "2025-05-30", "open": 541.3499755859375, "high": 543.3900146484375, "low": 536.1599731445312, "close": 533.7882690429688, "volume": 6171500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453632, "etf_id": 8, "date": "2025-06-02", "open": 540.25, "high": 544.9099731445312, "low": 537.7999877929688, "close": 536.8917846679688, "volume": 5933500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453633, "etf_id": 8, "date": "2025-06-03", "open": 544.530029296875, "high": 548.8699951171875, "low": 544.0900268554688, "close": 539.9364013671875, "volume": 4993600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453634, "etf_id": 8, "date": "2025-06-04", "open": 548.75, "high": 549.6500244140625, "low": 547.4400024414062, "close": 539.5916137695312, "volume": 4543400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453635, "etf_id": 8, "date": "2025-06-05", "open": 549.47998046875, "high": 550.6300048828125, "low": 543.3400268554688, "close": 537.0692138671875, "volume": 6372100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453636, "etf_id": 8, "date": "2025-06-06", "open": 550.2999877929688, "high": 552.3200073242188, "low": 548.7000122070312, "close": 542.5572509765625, "volume": 4736000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453637, "etf_id": 8, "date": "2025-06-09", "open": 551.2999877929688, "high": 552.7000122070312, "low": 550.2000122070312, "close": 543.1385498046875, "volume": 4516400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453638, "etf_id": 8, "date": "2025-06-10", "open": 551.780029296875, "high": 554.739990234375, "low": 550.739990234375, "close": 546.2323608398438, "volume": 5984100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453639, "etf_id": 8, "date": "2025-06-11", "open": 555.4099731445312, "high": 556.22998046875, "low": 550.9099731445312, "close": 544.7249145507812, "volume": 20800600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453640, "etf_id": 8, "date": "2025-06-12", "open": 551.5999755859375, "high": 555, "low": 551.1300048828125, "close": 546.7841186523438, "volume": 8422900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453641, "etf_id": 8, "date": "2025-06-13", "open": 550.239990234375, "high": 553.25, "low": 547.4099731445312, "close": 540.695068359375, "volume": 7100600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453642, "etf_id": 8, "date": "2025-06-16", "open": 551.9400024414062, "high": 555.6900024414062, "low": 551.8699951171875, "close": 545.9170532226562, "volume": 7421300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453643, "etf_id": 8, "date": "2025-06-17", "open": 551.7899780273438, "high": 553.1599731445312, "low": 548.6400146484375, "close": 541.2664794921875, "volume": 4753300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453644, "etf_id": 8, "date": "2025-06-18", "open": 550.1599731445312, "high": 552.7100219726562, "low": 548.3900146484375, "close": 541.1581420898438, "volume": 4602300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453645, "etf_id": 8, "date": "2025-06-20", "open": 551.719970703125, "high": 552.719970703125, "low": 546.6199951171875, "close": 539.6604614257812, "volume": 9978500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453646, "etf_id": 8, "date": "2025-06-23", "open": 548.6599731445312, "high": 553.7000122070312, "low": 545.75, "close": 545.2175903320312, "volume": 9820200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453647, "etf_id": 8, "date": "2025-06-24", "open": 557.1799926757812, "high": 560.4299926757812, "low": 556.3699951171875, "close": 551.2080688476562, "volume": 6770000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453648, "etf_id": 8, "date": "2025-06-25", "open": 560.52001953125, "high": 561.02001953125, "low": 558.3400268554688, "close": 551.4839477539062, "volume": 16472300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453649, "etf_id": 8, "date": "2025-06-26", "open": 561.52001953125, "high": 564.5499877929688, "low": 560.9600219726562, "close": 555.848876953125, "volume": 6081400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453650, "etf_id": 8, "date": "2025-06-27", "open": 565.1099853515625, "high": 568.3300170898438, "low": 563.2100219726562, "close": 558.6075439453125, "volume": 6056500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453651, "etf_id": 8, "date": "2025-06-30", "open": 567.5, "high": 569.1500244140625, "low": 565.3800048828125, "close": 561.3995971679688, "volume": 5750600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453652, "etf_id": 8, "date": "2025-07-01", "open": 566.5599975585938, "high": 568.7999877929688, "low": 565.7999877929688, "close": 561.142578125, "volume": 7412700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453653, "etf_id": 8, "date": "2025-07-02", "open": 567.3699951171875, "high": 570.3400268554688, "low": 566.8099975585938, "close": 563.6331787109375, "volume": 6164000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453654, "etf_id": 8, "date": "2025-07-03", "open": 572.1799926757812, "high": 575.6699829101562, "low": 572.1300048828125, "close": 568.505615234375, "volume": 4837000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453655, "etf_id": 8, "date": "2025-07-07", "open": 573, "high": 573.5900268554688, "low": 567.97998046875, "close": 563.949462890625, "volume": 6417800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453656, "etf_id": 8, "date": "2025-07-08", "open": 571.1500244140625, "high": 571.8300170898438, "low": 569.47998046875, "close": 563.5739135742188, "volume": 6944600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453657, "etf_id": 8, "date": "2025-07-09", "open": 572.4600219726562, "high": 574.260009765625, "low": 570.760009765625, "close": 566.9144287109375, "volume": 7156500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453658, "etf_id": 8, "date": "2025-07-10", "open": 573.780029296875, "high": 576.260009765625, "low": 572.7000122070312, "close": 568.5748901367188, "volume": 4961700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453659, "etf_id": 8, "date": "2025-07-11", "open": 572.4500122070312, "high": 574.3800048828125, "low": 571.3699951171875, "close": 566.5289916992188, "volume": 4428900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453660, "etf_id": 8, "date": "2025-07-14", "open": 572.8499755859375, "high": 574.6799926757812, "low": 571.5800170898438, "close": 567.6458129882812, "volume": 4747000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453661, "etf_id": 8, "date": "2025-07-15", "open": 576.8499755859375, "high": 577.1599731445312, "low": 571.8499755859375, "close": 565.1848754882812, "volume": 5399000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453662, "etf_id": 8, "date": "2025-07-16", "open": 573.4000244140625, "high": 574.260009765625, "low": 568.1699829101562, "close": 567.0429077148438, "volume": 6141200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453663, "etf_id": 8, "date": "2025-07-17", "open": 574.02001953125, "high": 577.6500244140625, "low": 573.7999877929688, "close": 570.4427490234375, "volume": 6495300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453664, "etf_id": 8, "date": "2025-07-18", "open": 578.469970703125, "high": 578.5, "low": 575.8400268554688, "close": 570.185791015625, "volume": 4262400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453665, "etf_id": 8, "date": "2025-07-21", "open": 577.97998046875, "high": 580.530029296875, "low": 577.5900268554688, "close": 571.203857421875, "volume": 5913800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453666, "etf_id": 8, "date": "2025-07-22", "open": 578.280029296875, "high": 578.8400268554688, "low": 575.6400146484375, "close": 571.203857421875, "volume": 4767700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453667, "etf_id": 8, "date": "2025-07-23", "open": 580.5700073242188, "high": 582.9600219726562, "low": 578.8699951171875, "close": 576.0565185546875, "volume": 4257300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453668, "etf_id": 8, "date": "2025-07-24", "open": 583.3400268554688, "high": 584.75, "low": 582.719970703125, "close": 576.4517822265625, "volume": 3840900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453669, "etf_id": 8, "date": "2025-07-25", "open": 583.8099975585938, "high": 586.0399780273438, "low": 583.5900268554688, "close": 578.7447509765625, "volume": 4210100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453670, "etf_id": 8, "date": "2025-07-28", "open": 586.0399780273438, "high": 586.5, "low": 584.239990234375, "close": 578.6063842773438, "volume": 4193100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453671, "etf_id": 8, "date": "2025-07-29", "open": 586.8200073242188, "high": 587.0800170898438, "low": 583.1199951171875, "close": 577.1041259765625, "volume": 5053400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453672, "etf_id": 8, "date": "2025-07-30", "open": 584.6599731445312, "high": 586.1500244140625, "low": 580.5499877929688, "close": 576.4024658203125, "volume": 6974700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453673, "etf_id": 8, "date": "2025-07-31", "open": 587.8300170898438, "high": 588.1599731445312, "low": 579.8400268554688, "close": 574.238037109375, "volume": 7046800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453674, "etf_id": 8, "date": "2025-08-01", "open": 575.72998046875, "high": 575.739990234375, "low": 569.2899780273438, "close": 564.7796630859375, "volume": 8781300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453675, "etf_id": 8, "date": "2025-08-04", "open": 575.1699829101562, "high": 580.2100219726562, "low": 575.0800170898438, "close": 573.3682250976562, "volume": 6640100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453676, "etf_id": 8, "date": "2025-08-05", "open": 580.7899780273438, "high": 581.5, "low": 576.4000244140625, "close": 570.6107177734375, "volume": 4647400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453677, "etf_id": 8, "date": "2025-08-06", "open": 578.25, "high": 582.27001953125, "low": 577.4099731445312, "close": 574.8507080078125, "volume": 4545000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453678, "etf_id": 8, "date": "2025-08-07", "open": 584.8699951171875, "high": 585.52001953125, "low": 578.3099975585938, "close": 574.5047607421875, "volume": 4594300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453679, "etf_id": 8, "date": "2025-08-08", "open": 582.9299926757812, "high": 586.1699829101562, "low": 582.5999755859375, "close": 578.9028930664062, "volume": 4342300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453680, "etf_id": 8, "date": "2025-08-11", "open": 586.030029296875, "high": 587.3599853515625, "low": 583.4400024414062, "close": 577.7168579101562, "volume": 5373900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453681, "etf_id": 8, "date": "2025-08-12", "open": 586.75, "high": 590.9600219726562, "low": 585.4299926757812, "close": 583.8840942382812, "volume": 5851900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453682, "etf_id": 8, "date": "2025-08-13", "open": 592.8599853515625, "high": 594.030029296875, "low": 590.8099975585938, "close": 585.9199829101562, "volume": 5393000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453683, "etf_id": 8, "date": "2025-08-14", "open": 590.9199829101562, "high": 593.510009765625, "low": 590.5, "close": 585.9298706054688, "volume": 6236700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453684, "etf_id": 8, "date": "2025-08-15", "open": 593.8599853515625, "high": 593.9500122070312, "low": 590.6599731445312, "close": 584.6648559570312, "volume": 7196300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453685, "etf_id": 8, "date": "2025-08-18", "open": 590.97998046875, "high": 592.02001953125, "low": 590.3499755859375, "close": 584.4572143554688, "volume": 5311700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453686, "etf_id": 8, "date": "2025-08-19", "open": 591.25, "high": 592.1199951171875, "low": 586.9400024414062, "close": 581.2649536132812, "volume": 6739300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453687, "etf_id": 8, "date": "2025-08-20", "open": 587.8099975585938, "high": 588, "low": 581.8499755859375, "close": 579.733154296875, "volume": 7113600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453688, "etf_id": 8, "date": "2025-08-21", "open": 584.9299926757812, "high": 586.4600219726562, "low": 582.6500244140625, "close": 577.4500122070312, "volume": 4807300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453689, "etf_id": 8, "date": "2025-08-22", "open": 586.27001953125, "high": 594.3200073242188, "low": 585.8400268554688, "close": 586.2857055664062, "volume": 6389300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453690, "etf_id": 8, "date": "2025-08-25", "open": 592.0499877929688, "high": 593.22998046875, "low": 590.5499877929688, "close": 583.8049926757812, "volume": 6483000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453691, "etf_id": 8, "date": "2025-08-26", "open": 590.3800048828125, "high": 593.4299926757812, "low": 589.7899780273438, "close": 586.1373901367188, "volume": 4776600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453692, "etf_id": 8, "date": "2025-08-27", "open": 592.52001953125, "high": 595.1400146484375, "low": 592.4400024414062, "close": 587.4815063476562, "volume": 6171400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453693, "etf_id": 8, "date": "2025-08-28", "open": 595.0700073242188, "high": 597.0700073242188, "low": 593.27001953125, "close": 589.5570678710938, "volume": 5058700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453694, "etf_id": 8, "date": "2025-08-29", "open": 595.239990234375, "high": 595.5499877929688, "low": 591.25, "close": 586.1571655273438, "volume": 7512000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453695, "etf_id": 8, "date": "2025-09-02", "open": 586.0599975585938, "high": 588.7999877929688, "low": 583.6699829101562, "close": 581.8382568359375, "volume": 11116700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453696, "etf_id": 8, "date": "2025-09-03", "open": 590.8099975585938, "high": 592.22998046875, "low": 588.780029296875, "close": 584.81298828125, "volume": 8205900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453697, "etf_id": 8, "date": "2025-09-04", "open": 592.469970703125, "high": 596.77001953125, "low": 591.5999755859375, "close": 589.626220703125, "volume": 8045600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453698, "etf_id": 8, "date": "2025-09-05", "open": 598.9099731445312, "high": 599.5999755859375, "low": 591.4500122070312, "close": 588.0151977539062, "volume": 6641500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453699, "etf_id": 8, "date": "2025-09-08", "open": 596.3099975585938, "high": 597.4099731445312, "low": 595.030029296875, "close": 589.5372924804688, "volume": 9472200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453700, "etf_id": 8, "date": "2025-09-09", "open": 596.6099853515625, "high": 598.3699951171875, "low": 595.010009765625, "close": 590.9703979492188, "volume": 7844800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453701, "etf_id": 8, "date": "2025-09-10", "open": 600.9199829101562, "high": 601.75, "low": 598.1599731445312, "close": 592.6801147460938, "volume": 21641100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453702, "etf_id": 8, "date": "2025-09-11", "open": 601.4299926757812, "high": 605.22998046875, "low": 600.8900146484375, "close": 597.5131225585938, "volume": 9109700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453703, "etf_id": 8, "date": "2025-09-12", "open": 604.5900268554688, "high": 605.97998046875, "low": 603.9500122070312, "close": 597.3846435546875, "volume": 8130500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453704, "etf_id": 8, "date": "2025-09-15", "open": 606.469970703125, "high": 607.77001953125, "low": 606.2000122070312, "close": 600.4978637695312, "volume": 7710700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453705, "etf_id": 8, "date": "2025-09-16", "open": 608.1599731445312, "high": 608.4199829101562, "low": 606.0599975585938, "close": 599.7071533203125, "volume": 6393200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453706, "etf_id": 8, "date": "2025-09-17", "open": 606.8400268554688, "high": 608.3300170898438, "low": 601.5499877929688, "close": 599.015380859375, "volume": 11613600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453707, "etf_id": 8, "date": "2025-09-18", "open": 608.5499877929688, "high": 611.3099975585938, "low": 607.0700073242188, "close": 601.8320922851562, "volume": 11057500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453708, "etf_id": 8, "date": "2025-09-19", "open": 610.6199951171875, "high": 612.6699829101562, "low": 608.8499755859375, "close": 604.6390380859375, "volume": 6065700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453709, "etf_id": 8, "date": "2025-09-22", "open": 610.52001953125, "high": 615.219970703125, "low": 610.510009765625, "close": 607.5841674804688, "volume": 11583800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453710, "etf_id": 8, "date": "2025-09-23", "open": 614.7100219726562, "high": 615.260009765625, "low": 610.3400268554688, "close": 604.4017333984375, "volume": 10753000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453711, "etf_id": 8, "date": "2025-09-24", "open": 612.6300048828125, "high": 612.739990234375, "low": 608.1900024414062, "close": 602.385498046875, "volume": 23787300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453712, "etf_id": 8, "date": "2025-09-25", "open": 606.6199951171875, "high": 607.9299926757812, "low": 603.3499755859375, "close": 599.509521484375, "volume": 6965700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453713, "etf_id": 8, "date": "2025-09-26", "open": 608.030029296875, "high": 610.7000122070312, "low": 606.5700073242188, "close": 603.0377197265625, "volume": 6438600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453714, "etf_id": 8, "date": "2025-09-29", "open": 610.7899780273438, "high": 611.6799926757812, "low": 608.47998046875, "close": 604.7327270507812, "volume": 5658800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453715, "etf_id": 8, "date": "2025-09-30", "open": 609.4299926757812, "high": 612.8599853515625, "low": 608.27001953125, "close": 606.9627685546875, "volume": 6515700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453716, "etf_id": 8, "date": "2025-10-01", "open": 609.7000122070312, "high": 615.3900146484375, "low": 609.5700073242188, "close": 609.1334228515625, "volume": 10020000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453717, "etf_id": 8, "date": "2025-10-02", "open": 616.4099731445312, "high": 616.47998046875, "low": 613.02001953125, "close": 609.807373046875, "volume": 7139500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453718, "etf_id": 8, "date": "2025-10-03", "open": 615.9500122070312, "high": 618.4199829101562, "low": 614.2899780273438, "close": 609.8569946289062, "volume": 7210700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453719, "etf_id": 8, "date": "2025-10-06", "open": 617.4600219726562, "high": 618.280029296875, "low": 615.47998046875, "close": 611.9384155273438, "volume": 6056400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453720, "etf_id": 8, "date": "2025-10-07", "open": 618.2999877929688, "high": 618.739990234375, "low": 613.8200073242188, "close": 609.7578735351562, "volume": 7466300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453721, "etf_id": 8, "date": "2025-10-08", "open": 616.219970703125, "high": 618.9000244140625, "low": 615.4600219726562, "close": 613.2962646484375, "volume": 5035200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453722, "etf_id": 8, "date": "2025-10-09", "open": 619.22998046875, "high": 619.5900268554688, "low": 615.280029296875, "close": 611.6410522460938, "volume": 5898500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453723, "etf_id": 8, "date": "2025-10-10", "open": 617.989990234375, "high": 619.5999755859375, "low": 600.22998046875, "close": 595.1978149414062, "volume": 13664200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453724, "etf_id": 8, "date": "2025-10-13", "open": 607.3699951171875, "high": 611.030029296875, "low": 606.5800170898438, "close": 604.21728515625, "volume": 6968400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453725, "etf_id": 8, "date": "2025-10-14", "open": 604.2000122070312, "high": 612.1400146484375, "low": 600.510009765625, "close": 603.364990234375, "volume": 7493500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453726, "etf_id": 8, "date": "2025-10-15", "open": 613.0700073242188, "high": 616.2100219726562, "low": 605.8200073242188, "close": 606.0211791992188, "volume": 6504900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453727, "etf_id": 8, "date": "2025-10-16", "open": 613.1099853515625, "high": 614.7999877929688, "low": 604.1400146484375, "close": 602.0169677734375, "volume": 7594800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453728, "etf_id": 8, "date": "2025-10-17", "open": 606.3400268554688, "high": 612.02001953125, "low": 605.0999755859375, "close": 605.3571166992188, "volume": 6911000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453729, "etf_id": 8, "date": "2025-10-20", "open": 613.510009765625, "high": 618.010009765625, "low": 613.510009765625, "close": 611.7103881835938, "volume": 4086200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453730, "etf_id": 8, "date": "2025-10-21", "open": 617.3300170898438, "high": 618.739990234375, "low": 615.97998046875, "close": 611.6311645507812, "volume": 4216200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453731, "etf_id": 8, "date": "2025-10-22", "open": 617.8300170898438, "high": 617.8300170898438, "low": 609.8300170898438, "close": 608.5386962890625, "volume": 6961600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453732, "etf_id": 8, "date": "2025-10-23", "open": 614.25, "high": 618.469970703125, "low": 613.989990234375, "close": 611.97802734375, "volume": 5851800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453733, "etf_id": 8, "date": "2025-10-24", "open": 621.9199829101562, "high": 623.7899780273438, "low": 621.2100219726562, "close": 617.0428466796875, "volume": 5694900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453734, "etf_id": 8, "date": "2025-10-27", "open": 627.739990234375, "high": 630.2899780273438, "low": 627.1599731445312, "close": 624.4268798828125, "volume": 7804300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453735, "etf_id": 8, "date": "2025-10-28", "open": 631.7100219726562, "high": 633.3900146484375, "low": 629.6400146484375, "close": 626.1019897460938, "volume": 5625600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453736, "etf_id": 8, "date": "2025-10-29", "open": 633.2100219726562, "high": 634.1300048828125, "low": 627.8699951171875, "close": 626.3596801757812, "volume": 6104500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453737, "etf_id": 8, "date": "2025-10-30", "open": 628.8099975585938, "high": 630.6300048828125, "low": 625.0999755859375, "close": 619.708984375, "volume": 6243300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453738, "etf_id": 8, "date": "2025-10-31", "open": 629.8400268554688, "high": 629.9400024414062, "low": 624.5, "close": 621.4931030273438, "volume": 7058600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453739, "etf_id": 8, "date": "2025-11-03", "open": 630.4199829101562, "high": 630.5399780273438, "low": 625.1599731445312, "close": 622.7122802734375, "volume": 5568100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453740, "etf_id": 8, "date": "2025-11-04", "open": 621.6500244140625, "high": 625.1699829101562, "low": 620.2000122070312, "close": 615.4966430664062, "volume": 8390500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453741, "etf_id": 8, "date": "2025-11-05", "open": 620.5900268554688, "high": 626, "low": 619.8300170898438, "close": 617.3500366210938, "volume": 10323100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453742, "etf_id": 8, "date": "2025-11-06", "open": 621.9600219726562, "high": 622.7899780273438, "low": 614.8200073242188, "close": 610.7886352539062, "volume": 7099400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453743, "etf_id": 8, "date": "2025-11-07", "open": 614.0900268554688, "high": 617.02001953125, "low": 607.9199829101562, "close": 611.432861328125, "volume": 7571300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453744, "etf_id": 8, "date": "2025-11-10", "open": 622.6900024414062, "high": 627.2100219726562, "low": 620.6599731445312, "close": 620.9281005859375, "volume": 8425000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453745, "etf_id": 8, "date": "2025-11-11", "open": 625.1599731445312, "high": 628.489990234375, "low": 624.0700073242188, "close": 622.3554077148438, "volume": 5639200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453746, "etf_id": 8, "date": "2025-11-12", "open": 629.6500244140625, "high": 629.77001953125, "low": 626.0999755859375, "close": 622.66259765625, "volume": 6090200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453747, "etf_id": 8, "date": "2025-11-13", "open": 625.6699829101562, "high": 626.02001953125, "low": 616.510009765625, "close": 612.5231323242188, "volume": 13065800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453748, "etf_id": 8, "date": "2025-11-14", "open": 611.75, "high": 621.219970703125, "low": 609.8300170898438, "close": 612.3646240234375, "volume": 9681700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453749, "etf_id": 8, "date": "2025-11-17", "open": 615.739990234375, "high": 619.4500122070312, "low": 608.8099975585938, "close": 606.6257934570312, "volume": 8902500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453750, "etf_id": 8, "date": "2025-11-18", "open": 608.719970703125, "high": 611.510009765625, "low": 603, "close": 601.6304321289062, "volume": 8542600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453751, "etf_id": 8, "date": "2025-11-19", "open": 607.52001953125, "high": 613.5700073242188, "low": 605.6699829101562, "close": 603.8109130859375, "volume": 7449400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453752, "etf_id": 8, "date": "2025-11-20", "open": 618.719970703125, "high": 621.1300048828125, "low": 599.3599853515625, "close": 594.6527099609375, "volume": 13985000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453753, "etf_id": 8, "date": "2025-11-21", "open": 602.25, "high": 611.010009765625, "low": 598.3800048828125, "close": 600.56982421875, "volume": 9821400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453754, "etf_id": 8, "date": "2025-11-24", "open": 609.280029296875, "high": 616.0900268554688, "low": 608.3099975585938, "close": 609.5001220703125, "volume": 6242700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453755, "etf_id": 8, "date": "2025-11-25", "open": 614.780029296875, "high": 621.75, "low": 610.989990234375, "close": 615.1695556640625, "volume": 7389500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453756, "etf_id": 8, "date": "2025-11-26", "open": 623.0599975585938, "high": 626.8099975585938, "low": 622.260009765625, "close": 619.421630859375, "volume": 5323200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453757, "etf_id": 8, "date": "2025-11-28", "open": 626.030029296875, "high": 628.6300048828125, "low": 625.7100219726562, "close": 622.8510131835938, "volume": 2953200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453758, "etf_id": 8, "date": "2025-12-01", "open": 624.1699829101562, "high": 628.010009765625, "low": 624.0999755859375, "close": 619.986572265625, "volume": 9191600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453759, "etf_id": 8, "date": "2025-12-02", "open": 627.010009765625, "high": 628.77001953125, "low": 624.6199951171875, "close": 621.0372314453125, "volume": 5280600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453760, "etf_id": 8, "date": "2025-12-03", "open": 625.77001953125, "high": 629.780029296875, "low": 624.9500122070312, "close": 623.2078247070312, "volume": 6338400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453761, "etf_id": 8, "date": "2025-12-04", "open": 630.1300048828125, "high": 630.1799926757812, "low": 626.47998046875, "close": 623.7330932617188, "volume": 5147700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453762, "etf_id": 8, "date": "2025-12-05", "open": 630.2999877929688, "high": 632.97998046875, "low": 629.47998046875, "close": 624.9027099609375, "volume": 5693100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453763, "etf_id": 8, "date": "2025-12-08", "open": 631.3599853515625, "high": 631.469970703125, "low": 626.7000122070312, "close": 623.0491943359375, "volume": 6876700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453764, "etf_id": 8, "date": "2025-12-09", "open": 628.1799926757812, "high": 630.2100219726562, "low": 627.6599731445312, "close": 622.5437622070312, "volume": 12849000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453765, "etf_id": 8, "date": "2025-12-10", "open": 627.6300048828125, "high": 633.510009765625, "low": 626.469970703125, "close": 626.5678100585938, "volume": 22457400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453766, "etf_id": 8, "date": "2025-12-11", "open": 630, "high": 633.8699951171875, "low": 627.27001953125, "close": 628.1041259765625, "volume": 33921000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453767, "etf_id": 8, "date": "2025-12-12", "open": 632.7999877929688, "high": 633.4299926757812, "low": 624.47998046875, "close": 621.3246459960938, "volume": 8534700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453768, "etf_id": 8, "date": "2025-12-15", "open": 630.5599975585938, "high": 630.5599975585938, "low": 624.5700073242188, "close": 620.4226684570312, "volume": 11337200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453769, "etf_id": 8, "date": "2025-12-16", "open": 624.5499877929688, "high": 626.219970703125, "low": 620.6500244140625, "close": 618.6881713867188, "volume": 15819600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453770, "etf_id": 8, "date": "2025-12-17", "open": 625.1900024414062, "high": 625.6400146484375, "low": 617.1599731445312, "close": 611.8888549804688, "volume": 21356900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453771, "etf_id": 8, "date": "2025-12-18", "open": 623.0499877929688, "high": 625.9400024414062, "low": 620.5700073242188, "close": 616.5076293945312, "volume": 37062400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453772, "etf_id": 8, "date": "2025-12-19", "open": 623.97998046875, "high": 628.1300048828125, "low": 623.8599853515625, "close": 622.0084838867188, "volume": 10487000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453773, "etf_id": 8, "date": "2025-12-22", "open": 628.969970703125, "high": 630.27001953125, "low": 627.7999877929688, "close": 625.9257202148438, "volume": 9850100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453774, "etf_id": 8, "date": "2025-12-23", "open": 628.9400024414062, "high": 632.8800048828125, "low": 628.9199829101562, "close": 628.8479614257812, "volume": 13798500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453775, "etf_id": 8, "date": "2025-12-24", "open": 632.6699829101562, "high": 635.3200073242188, "low": 632.5399780273438, "close": 630.9451904296875, "volume": 3275200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453776, "etf_id": 8, "date": "2025-12-26", "open": 635.1400146484375, "high": 636.0800170898438, "low": 633.8800048828125, "close": 631.0048828125, "volume": 3852100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453777, "etf_id": 8, "date": "2025-12-29", "open": 632.2999877929688, "high": 633.7899780273438, "low": 630.9500122070312, "close": 628.7783203125, "volume": 6579400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453778, "etf_id": 8, "date": "2025-12-30", "open": 632.2000122070312, "high": 633.2100219726562, "low": 631.4099731445312, "close": 627.9036254882812, "volume": 4180400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453779, "etf_id": 8, "date": "2025-12-31", "open": 631.9400024414062, "high": 632.1400146484375, "low": 626.9400024414062, "close": 623.3413696289062, "volume": 5556800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453780, "etf_id": 8, "date": "2026-01-02", "open": 630.6400146484375, "high": 631.6599731445312, "low": 625.2100219726562, "close": 624.5043334960938, "volume": 11337000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453781, "etf_id": 8, "date": "2026-01-05", "open": 631.3800048828125, "high": 634.0399780273438, "low": 631.22998046875, "close": 628.6392211914062, "volume": 16175600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453782, "etf_id": 8, "date": "2026-01-06", "open": 632.6400146484375, "high": 636.6799926757812, "low": 632.530029296875, "close": 632.3665771484375, "volume": 8672000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453783, "etf_id": 8, "date": "2026-01-07", "open": 636.5800170898438, "high": 638.219970703125, "low": 633.9299926757812, "close": 630.3388061523438, "volume": 8820100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453784, "etf_id": 8, "date": "2026-01-08", "open": 633.47998046875, "high": 635.0999755859375, "low": 632.239990234375, "close": 630.2295532226562, "volume": 9017400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453785, "etf_id": 8, "date": "2026-01-09", "open": 635.1500244140625, "high": 639.4400024414062, "low": 633.7999877929688, "close": 634.4539184570312, "volume": 7864100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453786, "etf_id": 8, "date": "2026-01-12", "open": 635.1900024414062, "high": 640.1599731445312, "low": 635.1599731445312, "close": 635.4777221679688, "volume": 7929800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453787, "etf_id": 8, "date": "2026-01-13", "open": 639.6799926757812, "high": 640.1500244140625, "low": 635.8200073242188, "close": 634.1755981445312, "volume": 8860000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453788, "etf_id": 8, "date": "2026-01-14", "open": 635.489990234375, "high": 636.1199951171875, "low": 631, "close": 631.104248046875, "volume": 8683400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453789, "etf_id": 8, "date": "2026-01-15", "open": 638.77001953125, "high": 639.5800170898438, "low": 635.7000122070312, "close": 632.7741088867188, "volume": 6937000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453790, "etf_id": 8, "date": "2026-01-16", "open": 637.9600219726562, "high": 638.510009765625, "low": 634.6799926757812, "close": 632.247314453125, "volume": 6733700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453791, "etf_id": 8, "date": "2026-01-20", "open": 626.760009765625, "high": 629.760009765625, "low": 622.219970703125, "close": 619.385498046875, "volume": 14877600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453792, "etf_id": 8, "date": "2026-01-21", "open": 625.02001953125, "high": 633.4000244140625, "low": 623.6500244140625, "close": 626.4822998046875, "volume": 10403800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.382Z" }, { "id": 207453793, "etf_id": 8, "date": "2026-01-22", "open": 634.4299926757812, "high": 635.6199951171875, "low": 631.75, "close": 629.7424926757812, "volume": 6085500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453794, "etf_id": 8, "date": "2026-01-23", "open": 632.8800048828125, "high": 635.469970703125, "low": 631.969970703125, "close": 630.0009765625, "volume": 5850400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453795, "etf_id": 8, "date": "2026-01-26", "open": 635.030029296875, "high": 638.3900146484375, "low": 634.52001953125, "close": 633.2412719726562, "volume": 9007400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453796, "etf_id": 8, "date": "2026-01-27", "open": 638.4199829101562, "high": 640.5999755859375, "low": 637.8699951171875, "close": 635.83544921875, "volume": 4339600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453797, "etf_id": 8, "date": "2026-01-28", "open": 641.0499877929688, "high": 641.8099975585938, "low": 638.219970703125, "close": 635.7360229492188, "volume": 5568700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453798, "etf_id": 8, "date": "2026-01-29", "open": 640.4299926757812, "high": 641.0399780273438, "low": 629.8200073242188, "close": 634.4141235351562, "volume": 8697200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453799, "etf_id": 8, "date": "2026-01-30", "open": 636.25, "high": 638.4500122070312, "low": 631.9500122070312, "close": 632.37646484375, "volume": 6562300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453800, "etf_id": 8, "date": "2026-02-02", "open": 634.1799926757812, "high": 640.9600219726562, "low": 634.0700073242188, "close": 635.8155517578125, "volume": 9490300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453801, "etf_id": 8, "date": "2026-02-03", "open": 640.3300170898438, "high": 641, "low": 629.1099853515625, "close": 630.3190307617188, "volume": 9702800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453802, "etf_id": 8, "date": "2026-02-04", "open": 634.9299926757812, "high": 635.9199829101562, "low": 627, "close": 627.0985717773438, "volume": 11322000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453803, "etf_id": 8, "date": "2026-02-05", "open": 626.239990234375, "high": 628.75, "low": 621.5, "close": 619.3357543945312, "volume": 11714700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453804, "etf_id": 8, "date": "2026-02-06", "open": 626.719970703125, "high": 636.719970703125, "low": 626.2000122070312, "close": 631.4024047851562, "volume": 12987900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453805, "etf_id": 8, "date": "2026-02-09", "open": 634.0700073242188, "high": 639.989990234375, "low": 633.1099853515625, "close": 634.3743286132812, "volume": 8908500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453806, "etf_id": 8, "date": "2026-02-10", "open": 639.1400146484375, "high": 640.6199951171875, "low": 636.0800170898438, "close": 632.5951538085938, "volume": 13645300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453807, "etf_id": 8, "date": "2026-02-11", "open": 640.489990234375, "high": 641.1500244140625, "low": 633.8400268554688, "close": 632.5056762695312, "volume": 5345000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453808, "etf_id": 8, "date": "2026-02-12", "open": 638.510009765625, "high": 639.52001953125, "low": 625.760009765625, "close": 622.7052612304688, "volume": 8951100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453809, "etf_id": 8, "date": "2026-02-13", "open": 626.9299926757812, "high": 631.1699829101562, "low": 623.1199951171875, "close": 623.1029052734375, "volume": 9312800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453810, "etf_id": 8, "date": "2026-02-17", "open": 625.5399780273438, "high": 629.9299926757812, "low": 621.510009765625, "close": 624.1961669921875, "volume": 8718600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453811, "etf_id": 8, "date": "2026-02-18", "open": 629.1099853515625, "high": 633.7999877929688, "low": 628, "close": 627.337158203125, "volume": 9509200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453812, "etf_id": 8, "date": "2026-02-19", "open": 628.9500122070312, "high": 631.0800170898438, "low": 626.8099975585938, "close": 625.7269287109375, "volume": 5212400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453813, "etf_id": 8, "date": "2026-02-20", "open": 627.47998046875, "high": 634.5800170898438, "low": 627.030029296875, "close": 630.1898193359375, "volume": 7482000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453814, "etf_id": 8, "date": "2026-02-23", "open": 632.6099853515625, "high": 634.6099853515625, "low": 625.75, "close": 623.8384399414062, "volume": 10868700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453815, "etf_id": 8, "date": "2026-02-24", "open": 627.1500244140625, "high": 633.0900268554688, "low": 625.4000244140625, "close": 628.3907470703125, "volume": 6930300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453816, "etf_id": 8, "date": "2026-02-25", "open": 634.77001953125, "high": 638, "low": 634.739990234375, "close": 633.6786499023438, "volume": 12135200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453817, "etf_id": 8, "date": "2026-02-26", "open": 637.6500244140625, "high": 637.77001953125, "low": 629.4299926757812, "close": 630.1202392578125, "volume": 9497700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453818, "etf_id": 8, "date": "2026-02-27", "open": 628.239990234375, "high": 631.6900024414062, "low": 626.9400024414062, "close": 627.2277221679688, "volume": 10471100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453819, "etf_id": 8, "date": "2026-03-02", "open": 624.1900024414062, "high": 633.3400268554688, "low": 623.5999755859375, "close": 627.4663696289062, "volume": 9211400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453820, "etf_id": 8, "date": "2026-03-03", "open": 620.8099975585938, "high": 627.7899780273438, "low": 615.8800048828125, "close": 621.9398803710938, "volume": 18493400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453821, "etf_id": 8, "date": "2026-03-04", "open": 626.9199829101562, "high": 631.9600219726562, "low": 625.0700073242188, "close": 626.3729858398438, "volume": 13489800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453822, "etf_id": 8, "date": "2026-03-05", "open": 627.2899780273438, "high": 630.5, "low": 621.4000244140625, "close": 623.0233764648438, "volume": 12198800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453823, "etf_id": 8, "date": "2026-03-06", "open": 619.3400268554688, "high": 621.8200073242188, "low": 616, "close": 614.6939697265625, "volume": 9739200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453824, "etf_id": 8, "date": "2026-03-09", "open": 612.8599853515625, "high": 625.3200073242188, "low": 609.2000122070312, "close": 620.0315551757812, "volume": 13929200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453825, "etf_id": 8, "date": "2026-03-10", "open": 623.3200073242188, "high": 628.5, "low": 620.6300048828125, "close": 618.9580078125, "volume": 15570400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453826, "etf_id": 8, "date": "2026-03-11", "open": 623.2000122070312, "high": 625.4299926757812, "low": 619.2999877929688, "close": 618.2722778320312, "volume": 6433300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453827, "etf_id": 8, "date": "2026-03-12", "open": 617.219970703125, "high": 617.7100219726562, "low": 612.4199829101562, "close": 608.7997436523438, "volume": 15487600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453828, "etf_id": 8, "date": "2026-03-13", "open": 615.5399780273438, "high": 618.3300170898438, "low": 608.25, "close": 605.4104614257812, "volume": 25527500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453829, "etf_id": 8, "date": "2026-03-16", "open": 614.719970703125, "high": 618.0800170898438, "low": 613.5399780273438, "close": 611.4735107421875, "volume": 8303200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453830, "etf_id": 8, "date": "2026-03-17", "open": 618.3699951171875, "high": 620.27001953125, "low": 616.27001953125, "close": 613.163330078125, "volume": 9941800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453831, "etf_id": 8, "date": "2026-03-18", "open": 614.6900024414062, "high": 615.8900146484375, "low": 608.1300048828125, "close": 604.7046508789062, "volume": 14276900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453832, "etf_id": 8, "date": "2026-03-19", "open": 604.1400146484375, "high": 609.6900024414062, "low": 602.5399780273438, "close": 603.0845336914062, "volume": 10271900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453833, "etf_id": 8, "date": "2026-03-20", "open": 605.4299926757812, "high": 605.5999755859375, "low": 594.5700073242188, "close": 594.3277587890625, "volume": 17685700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453834, "etf_id": 8, "date": "2026-03-23", "open": 606.8599853515625, "high": 611.030029296875, "low": 603.0599975585938, "close": 600.7785034179688, "volume": 24014300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453835, "etf_id": 8, "date": "2026-03-24", "open": 600.6300048828125, "high": 605.9099731445312, "low": 599.3200073242188, "close": 598.740966796875, "volume": 18363300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453836, "etf_id": 8, "date": "2026-03-25", "open": 607.4000244140625, "high": 609.4400024414062, "low": 603.3599853515625, "close": 602.0010986328125, "volume": 23288300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453837, "etf_id": 8, "date": "2026-03-26", "open": 601.2999877929688, "high": 603.9099731445312, "low": 594.6799926757812, "close": 591.3259887695312, "volume": 7712600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453838, "etf_id": 8, "date": "2026-03-27", "open": 590.6799926757812, "high": 590.8300170898438, "low": 582.030029296875, "close": 581.267333984375, "volume": 11707700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453839, "etf_id": 8, "date": "2026-03-30", "open": 588.3900146484375, "high": 588.6699829101562, "low": 578.4600219726562, "close": 579.2431640625, "volume": 11839200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453840, "etf_id": 8, "date": "2026-03-31", "open": 587.3499755859375, "high": 598.8499755859375, "low": 586.5, "close": 595.81494140625, "volume": 12447300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453841, "etf_id": 8, "date": "2026-04-01", "open": 601.0599975585938, "high": 605.3499755859375, "low": 600.27001953125, "close": 600.5511474609375, "volume": 11332500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453842, "etf_id": 8, "date": "2026-04-02", "open": 594.22998046875, "high": 604.7899780273438, "low": 593.030029296875, "close": 601.2391357421875, "volume": 12780100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453843, "etf_id": 8, "date": "2026-04-06", "open": 602.9199829101562, "high": 606.4400024414062, "low": 602.6099853515625, "close": 603.9113159179688, "volume": 6316800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453844, "etf_id": 8, "date": "2026-04-07", "open": 603.5800170898438, "high": 606.3099975585938, "low": 598.5, "close": 604.2802734375, "volume": 6690000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453845, "etf_id": 8, "date": "2026-04-08", "open": 621.7999877929688, "high": 622.489990234375, "low": 617.2999877929688, "close": 619.535888671875, "volume": 9805100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453846, "etf_id": 8, "date": "2026-04-09", "open": 620.3400268554688, "high": 626.1699829101562, "low": 619.4000244140625, "close": 623.2052001953125, "volume": 5498300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453847, "etf_id": 8, "date": "2026-04-10", "open": 626.3300170898438, "high": 626.989990234375, "low": 623.719970703125, "close": 622.786376953125, "volume": 4609400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453848, "etf_id": 8, "date": "2026-04-13", "open": 622.75, "high": 630.9000244140625, "low": 621.97998046875, "close": 628.8886108398438, "volume": 5158400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453849, "etf_id": 8, "date": "2026-04-14", "open": 632.22998046875, "high": 638.52001953125, "low": 632.219970703125, "close": 636.4964599609375, "volume": 5042900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453850, "etf_id": 8, "date": "2026-04-15", "open": 639.1900024414062, "high": 643.7899780273438, "low": 638.22998046875, "close": 641.5816650390625, "volume": 5165600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453851, "etf_id": 8, "date": "2026-04-16", "open": 644.510009765625, "high": 646.0700073242188, "low": 642.1500244140625, "close": 642.987548828125, "volume": 5882400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453852, "etf_id": 8, "date": "2026-04-17", "open": 649.1799926757812, "high": 654.8800048828125, "low": 648.8599853515625, "close": 650.8845825195312, "volume": 7815300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453853, "etf_id": 8, "date": "2026-04-20", "open": 651.6199951171875, "high": 652.5999755859375, "low": 649.1699829101562, "close": 649.6481323242188, "volume": 6384100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453854, "etf_id": 8, "date": "2026-04-21", "open": 652.9400024414062, "high": 653.8599853515625, "low": 645.9400024414062, "close": 645.37060546875, "volume": 8514900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453855, "etf_id": 8, "date": "2026-04-22", "open": 651.97998046875, "high": 654.1900024414062, "low": 651.0900268554688, "close": 652.0013427734375, "volume": 4537200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453856, "etf_id": 8, "date": "2026-04-23", "open": 652.22998046875, "high": 654.9000244140625, "low": 645.6599731445312, "close": 649.3689575195312, "volume": 6519500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453857, "etf_id": 8, "date": "2026-04-24", "open": 653.4000244140625, "high": 656.8200073242188, "low": 651.8200073242188, "close": 654.5139770507812, "volume": 4793800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453858, "etf_id": 8, "date": "2026-04-27", "open": 655.6699829101562, "high": 657.9000244140625, "low": 654.8400268554688, "close": 655.5908813476562, "volume": 5319200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453859, "etf_id": 8, "date": "2026-04-28", "open": 654.4099731445312, "high": 655.3900146484375, "low": 652.010009765625, "close": 652.3602905273438, "volume": 5527100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453860, "etf_id": 8, "date": "2026-04-29", "open": 653.6199951171875, "high": 654.719970703125, "low": 651.260009765625, "close": 652.34033203125, "volume": 6302000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453861, "etf_id": 8, "date": "2026-04-30", "open": 657, "high": 661.77001953125, "low": 653.1500244140625, "close": 658.6619262695312, "volume": 5948400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453862, "etf_id": 8, "date": "2026-05-01", "open": 663.0900268554688, "high": 666.4199829101562, "low": 662.3800048828125, "close": 660.5963134765625, "volume": 5426500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453863, "etf_id": 8, "date": "2026-05-04", "open": 661.989990234375, "high": 663.8499755859375, "low": 657.3900146484375, "close": 658.2032470703125, "volume": 5962400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453864, "etf_id": 8, "date": "2026-05-05", "open": 663.5800170898438, "high": 666.5499877929688, "low": 663.3300170898438, "close": 663.3682250976562, "volume": 5052600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453865, "etf_id": 8, "date": "2026-05-06", "open": 669.4500122070312, "high": 675.3400268554688, "low": 669.1500244140625, "close": 672.7009887695312, "volume": 6441500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453866, "etf_id": 8, "date": "2026-05-07", "open": 675.8200073242188, "high": 676.760009765625, "low": 670.9199829101562, "close": 670.587158203125, "volume": 6260300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453867, "etf_id": 8, "date": "2026-05-08", "open": 675.7000122070312, "high": 678.530029296875, "low": 675.3699951171875, "close": 676.0711669921875, "volume": 4348100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453868, "etf_id": 8, "date": "2026-05-11", "open": 677.0800170898438, "high": 681.0599975585938, "low": 677.0800170898438, "close": 677.5469360351562, "volume": 5693400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453869, "etf_id": 8, "date": "2026-05-12", "open": 677.469970703125, "high": 679.260009765625, "low": 672.7999877929688, "close": 676.6993408203125, "volume": 6073400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453870, "etf_id": 8, "date": "2026-05-13", "open": 678.9000244140625, "high": 683.9099731445312, "low": 676.2000122070312, "close": 680.4285278320312, "volume": 4918000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453871, "etf_id": 8, "date": "2026-05-14", "open": 683.739990234375, "high": 689.0999755859375, "low": 683.6599731445312, "close": 685.7330322265625, "volume": 5370000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453872, "etf_id": 8, "date": "2026-05-15", "open": 682.0399780273438, "high": 683.52001953125, "low": 678.4400024414062, "close": 677.4671630859375, "volume": 6448500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453873, "etf_id": 8, "date": "2026-05-18", "open": 680.1799926757812, "high": 681.6099853515625, "low": 674.25, "close": 676.9386596679688, "volume": 7585400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453874, "etf_id": 8, "date": "2026-05-19", "open": 675.5599975585938, "high": 678.1500244140625, "low": 672.5499877929688, "close": 672.6312866210938, "volume": 5664200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453875, "etf_id": 8, "date": "2026-05-20", "open": 676.3200073242188, "high": 682, "low": 674.739990234375, "close": 679.5910034179688, "volume": 5506800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453876, "etf_id": 8, "date": "2026-05-21", "open": 679.0800170898438, "high": 684.8300170898438, "low": 677.6199951171875, "close": 680.8572998046875, "volume": 7335400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453877, "etf_id": 8, "date": "2026-05-22", "open": 686.0999755859375, "high": 688.5800170898438, "low": 684.47998046875, "close": 683.5593872070312, "volume": 4319800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453878, "etf_id": 8, "date": "2026-05-26", "open": 689.6500244140625, "high": 691.510009765625, "low": 688.0800170898438, "close": 688.0064697265625, "volume": 6633800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453879, "etf_id": 8, "date": "2026-05-27", "open": 690.3599853515625, "high": 690.780029296875, "low": 687.9199829101562, "close": 687.9566040039062, "volume": 7386500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453880, "etf_id": 8, "date": "2026-05-28", "open": 689.760009765625, "high": 694.2899780273438, "low": 688.8499755859375, "close": 691.8950805664062, "volume": 8477100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453881, "etf_id": 8, "date": "2026-05-29", "open": 695, "high": 697, "low": 693.8900146484375, "close": 693.4705200195312, "volume": 5080400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453882, "etf_id": 8, "date": "2026-06-01", "open": 694.5399780273438, "high": 699.0599975585938, "low": 693.9400024414062, "close": 695.2752685546875, "volume": 10051200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453883, "etf_id": 8, "date": "2026-06-02", "open": 696.0599975585938, "high": 699.1500244140625, "low": 695.780029296875, "close": 696.2325439453125, "volume": 4750700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453884, "etf_id": 8, "date": "2026-06-03", "open": 697.0800170898438, "high": 697.6500244140625, "low": 692.8499755859375, "close": 691.3467407226562, "volume": 5970400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453885, "etf_id": 8, "date": "2026-06-04", "open": 691.489990234375, "high": 697.2000122070312, "low": 690.9000244140625, "close": 694.0388793945312, "volume": 6630000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453886, "etf_id": 8, "date": "2026-06-05", "open": 691.7100219726562, "high": 692.1799926757812, "low": 676.25, "close": 676.0313110351562, "volume": 10846500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453887, "etf_id": 8, "date": "2026-06-08", "open": 683.469970703125, "high": 685.2899780273438, "low": 678.7000122070312, "close": 677.7064208984375, "volume": 8867200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453888, "etf_id": 8, "date": "2026-06-09", "open": 683.7100219726562, "high": 686.760009765625, "low": 664.3200073242188, "close": 675.7322387695312, "volume": 16197200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453889, "etf_id": 8, "date": "2026-06-10", "open": 674.3200073242188, "high": 678.8800048828125, "low": 666.8800048828125, "close": 665.1130981445312, "volume": 16472700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453890, "etf_id": 8, "date": "2026-06-11", "open": 670.0999755859375, "high": 680.3800048828125, "low": 666, "close": 676.2606201171875, "volume": 19974200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453891, "etf_id": 8, "date": "2026-06-12", "open": 681.0800170898438, "high": 684.4400024414062, "low": 675.8099975585938, "close": 679.9698486328125, "volume": 6328000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453892, "etf_id": 8, "date": "2026-06-15", "open": 691.2999877929688, "high": 695.75, "low": 691.260009765625, "close": 691.8153686523438, "volume": 14068900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453893, "etf_id": 8, "date": "2026-06-16", "open": 693.8300170898438, "high": 694.5700073242188, "low": 689.4400024414062, "close": 687.7471923828125, "volume": 13324100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453894, "etf_id": 8, "date": "2026-06-17", "open": 690.760009765625, "high": 691.530029296875, "low": 679.6400146484375, "close": 679.431396484375, "volume": 15029600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453895, "etf_id": 8, "date": "2026-06-18", "open": 689.2999877929688, "high": 689.7000122070312, "low": 685.7000122070312, "close": 686.1119384765625, "volume": 17747900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453896, "etf_id": 8, "date": "2026-06-22", "open": 689.1699829101562, "high": 691.5, "low": 685, "close": 684.1077880859375, "volume": 13367200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453897, "etf_id": 8, "date": "2026-06-23", "open": 676.3599853515625, "high": 681.72998046875, "low": 675.02001953125, "close": 674.3761596679688, "volume": 17581700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453898, "etf_id": 8, "date": "2026-06-24", "open": 677.6799926757812, "high": 682.0700073242188, "low": 673.6799926757812, "close": 673.72802734375, "volume": 9677000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453899, "etf_id": 8, "date": "2026-06-25", "open": 681.1400146484375, "high": 681.5399780273438, "low": 672.5800170898438, "close": 673.7479858398438, "volume": 26266500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453900, "etf_id": 8, "date": "2026-06-26", "open": 669.9600219726562, "high": 676.9600219726562, "low": 668.0999755859375, "close": 670.260009765625, "volume": 6007600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453901, "etf_id": 8, "date": "2026-06-29", "open": 677.010009765625, "high": 681.5700073242188, "low": 672.9299926757812, "close": 681.010009765625, "volume": 5703800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453902, "etf_id": 8, "date": "2026-06-30", "open": 681.3200073242188, "high": 687.530029296875, "low": 680.989990234375, "close": 686.8099975585938, "volume": 9892400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453903, "etf_id": 8, "date": "2026-07-01", "open": 684.72998046875, "high": 688.8300170898438, "low": 682.2999877929688, "close": 685.4600219726562, "volume": 8649400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:37.383Z" }, { "id": 207453904, "etf_id": 9, "date": "2021-05-07", "open": 7.2769999504089355, "high": 7.359000205993652, "low": 7.263999938964844, "close": 7.35099983215332, "volume": 251639, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453905, "etf_id": 9, "date": "2021-05-10", "open": 7.388000011444092, "high": 7.394000053405762, "low": 7.324999809265137, "close": 7.368000030517578, "volume": 793135, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453906, "etf_id": 9, "date": "2021-05-11", "open": 7.2220001220703125, "high": 7.244999885559082, "low": 7.116000175476074, "close": 7.196499824523926, "volume": 340120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453907, "etf_id": 9, "date": "2021-05-12", "open": 7.164000034332275, "high": 7.197000026702881, "low": 7.0980000495910645, "close": 7.120999813079834, "volume": 158538, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453908, "etf_id": 9, "date": "2021-05-13", "open": 6.995999813079834, "high": 7.111000061035156, "low": 6.933000087738037, "close": 7.047999858856201, "volume": 101882, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453909, "etf_id": 9, "date": "2021-05-14", "open": 7.107999801635742, "high": 7.190999984741211, "low": 7.0970001220703125, "close": 7.176000118255615, "volume": 193201, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453910, "etf_id": 9, "date": "2021-05-17", "open": 7.190999984741211, "high": 7.2210001945495605, "low": 7.15500020980835, "close": 7.184000015258789, "volume": 325281, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453911, "etf_id": 9, "date": "2021-05-18", "open": 7.289999961853027, "high": 7.293000221252441, "low": 7.229000091552734, "close": 7.256999969482422, "volume": 424240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453912, "etf_id": 9, "date": "2021-05-19", "open": 7.186999797821045, "high": 7.192999839782715, "low": 7.052999973297119, "close": 7.0960001945495605, "volume": 702263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453913, "etf_id": 9, "date": "2021-05-20", "open": 7.13100004196167, "high": 7.188000202178955, "low": 7.0920000076293945, "close": 7.178999900817871, "volume": 161096, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453914, "etf_id": 9, "date": "2021-05-21", "open": 7.239999771118164, "high": 7.257999897003174, "low": 7.188000202178955, "close": 7.21999979019165, "volume": 198698, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453915, "etf_id": 9, "date": "2021-05-24", "open": 7.236999988555908, "high": 7.258999824523926, "low": 7.204999923706055, "close": 7.250999927520752, "volume": 50533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453916, "etf_id": 9, "date": "2021-05-25", "open": 7.284999847412109, "high": 7.296000003814697, "low": 7.230000019073486, "close": 7.230000019073486, "volume": 1505532, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453917, "etf_id": 9, "date": "2021-05-26", "open": 7.229000091552734, "high": 7.269000053405762, "low": 7.223999977111816, "close": 7.244999885559082, "volume": 368540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453918, "etf_id": 9, "date": "2021-05-27", "open": 7.276000022888184, "high": 7.336999893188477, "low": 7.241000175476074, "close": 7.301000118255615, "volume": 386055, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453919, "etf_id": 9, "date": "2021-05-28", "open": 7.406000137329102, "high": 7.406000137329102, "low": 7.316999912261963, "close": 7.335000038146973, "volume": 125458, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453920, "etf_id": 9, "date": "2021-06-01", "open": 7.340000152587891, "high": 7.406000137329102, "low": 7.340000152587891, "close": 7.380000114440918, "volume": 283862, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453921, "etf_id": 9, "date": "2021-06-02", "open": 7.380000114440918, "high": 7.410999774932861, "low": 7.36299991607666, "close": 7.394499778747559, "volume": 256799, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453922, "etf_id": 9, "date": "2021-06-03", "open": 7.415999889373779, "high": 7.427999973297119, "low": 7.308000087738037, "close": 7.3454999923706055, "volume": 269669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453923, "etf_id": 9, "date": "2021-06-04", "open": 7.328999996185303, "high": 7.40500020980835, "low": 7.328999996185303, "close": 7.379499912261963, "volume": 177868, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453924, "etf_id": 9, "date": "2021-06-07", "open": 7.38700008392334, "high": 7.429999828338623, "low": 7.359000205993652, "close": 7.389999866485596, "volume": 284792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453925, "etf_id": 9, "date": "2021-06-08", "open": 7.4629998207092285, "high": 7.4710001945495605, "low": 7.416999816894531, "close": 7.435999870300293, "volume": 273151, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453926, "etf_id": 9, "date": "2021-06-09", "open": 7.51200008392334, "high": 7.51200008392334, "low": 7.458000183105469, "close": 7.463500022888184, "volume": 618728, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453927, "etf_id": 9, "date": "2021-06-10", "open": 7.438000202178955, "high": 7.478000164031982, "low": 7.419000148773193, "close": 7.433000087738037, "volume": 389478, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453928, "etf_id": 9, "date": "2021-06-11", "open": 7.433000087738037, "high": 7.4679999351501465, "low": 7.419000148773193, "close": 7.442999839782715, "volume": 257853, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453929, "etf_id": 9, "date": "2021-06-14", "open": 7.486999988555908, "high": 7.506999969482422, "low": 7.456999778747559, "close": 7.4654998779296875, "volume": 275858, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453930, "etf_id": 9, "date": "2021-06-15", "open": 7.486000061035156, "high": 7.497000217437744, "low": 7.4029998779296875, "close": 7.4054999351501465, "volume": 384429, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453931, "etf_id": 9, "date": "2021-06-16", "open": 7.443999767303467, "high": 7.453000068664551, "low": 7.394000053405762, "close": 7.426000118255615, "volume": 1732922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453932, "etf_id": 9, "date": "2021-06-17", "open": 7.360000133514404, "high": 7.389999866485596, "low": 7.301000118255615, "close": 7.309000015258789, "volume": 411138, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453933, "etf_id": 9, "date": "2021-06-18", "open": 7.300000190734863, "high": 7.309999942779541, "low": 7.184999942779541, "close": 7.198999881744385, "volume": 388925, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453934, "etf_id": 9, "date": "2021-06-21", "open": 7.175000190734863, "high": 7.281000137329102, "low": 7.124000072479248, "close": 7.269499778747559, "volume": 153302, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453935, "etf_id": 9, "date": "2021-06-22", "open": 7.315000057220459, "high": 7.315000057220459, "low": 7.236999988555908, "close": 7.295000076293945, "volume": 297298, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453936, "etf_id": 9, "date": "2021-06-23", "open": 7.339000225067139, "high": 7.354000091552734, "low": 7.295000076293945, "close": 7.322999954223633, "volume": 234040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453937, "etf_id": 9, "date": "2021-06-24", "open": 7.3520002365112305, "high": 7.379000186920166, "low": 7.343999862670898, "close": 7.359499931335449, "volume": 299297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453938, "etf_id": 9, "date": "2021-06-25", "open": 7.4029998779296875, "high": 7.429999828338623, "low": 7.375999927520752, "close": 7.425000190734863, "volume": 300651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453939, "etf_id": 9, "date": "2021-06-28", "open": 7.414999961853027, "high": 7.441999912261963, "low": 7.373000144958496, "close": 7.374499797821045, "volume": 231022, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453940, "etf_id": 9, "date": "2021-06-29", "open": 7.36899995803833, "high": 7.4019999504089355, "low": 7.36299991607666, "close": 7.392000198364258, "volume": 196114, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453941, "etf_id": 9, "date": "2021-06-30", "open": 7.369999885559082, "high": 7.376999855041504, "low": 7.301000118255615, "close": 7.338500022888184, "volume": 308149, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453942, "etf_id": 9, "date": "2021-07-01", "open": 7.3379998207092285, "high": 7.394999980926514, "low": 7.335000038146973, "close": 7.379000186920166, "volume": 344207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453943, "etf_id": 9, "date": "2021-07-02", "open": 7.379000186920166, "high": 7.440000057220459, "low": 7.359000205993652, "close": 7.372000217437744, "volume": 575982, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453944, "etf_id": 9, "date": "2021-07-05", "open": 7.35099983215332, "high": 7.414999961853027, "low": 7.34499979019165, "close": 7.4054999351501465, "volume": 235581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453945, "etf_id": 9, "date": "2021-07-06", "open": 7.428999900817871, "high": 7.428999900817871, "low": 7.283999919891357, "close": 7.291500091552734, "volume": 343393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453946, "etf_id": 9, "date": "2021-07-07", "open": 7.355000019073486, "high": 7.35699987411499, "low": 7.252999782562256, "close": 7.298999786376953, "volume": 206440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453947, "etf_id": 9, "date": "2021-07-08", "open": 7.263999938964844, "high": 7.263999938964844, "low": 7.132999897003174, "close": 7.213500022888184, "volume": 592534, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453948, "etf_id": 9, "date": "2021-07-09", "open": 7.316999912261963, "high": 7.331999778747559, "low": 7.230999946594238, "close": 7.31850004196167, "volume": 390654, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453949, "etf_id": 9, "date": "2021-07-12", "open": 7.341000080108643, "high": 7.376999855041504, "low": 7.302000045776367, "close": 7.349999904632568, "volume": 345147, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453950, "etf_id": 9, "date": "2021-07-13", "open": 7.34499979019165, "high": 7.372000217437744, "low": 7.291999816894531, "close": 7.308499813079834, "volume": 222701, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453951, "etf_id": 9, "date": "2021-07-14", "open": 7.2779998779296875, "high": 7.334000110626221, "low": 7.247000217437744, "close": 7.252999782562256, "volume": 177985, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453952, "etf_id": 9, "date": "2021-07-15", "open": 7.2129998207092285, "high": 7.23199987411499, "low": 7.14900016784668, "close": 7.183000087738037, "volume": 339567, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453953, "etf_id": 9, "date": "2021-07-16", "open": 7.173999786376953, "high": 7.203999996185303, "low": 7.127999782562256, "close": 7.140999794006348, "volume": 4966596, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453954, "etf_id": 9, "date": "2021-07-19", "open": 7.019999980926514, "high": 7.065999984741211, "low": 6.900000095367432, "close": 6.946000099182129, "volume": 1008863, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453955, "etf_id": 9, "date": "2021-07-20", "open": 7.007999897003174, "high": 7.085000038146973, "low": 6.965000152587891, "close": 7.072999954223633, "volume": 530618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453956, "etf_id": 9, "date": "2021-07-21", "open": 7.0980000495910645, "high": 7.210999965667725, "low": 7.0980000495910645, "close": 7.188000202178955, "volume": 190848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453957, "etf_id": 9, "date": "2021-07-22", "open": 7.239999771118164, "high": 7.265999794006348, "low": 7.161499977111816, "close": 7.166999816894531, "volume": 289380, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453958, "etf_id": 9, "date": "2021-07-23", "open": 7.203000068664551, "high": 7.24399995803833, "low": 7.184999942779541, "close": 7.210000038146973, "volume": 119384, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453959, "etf_id": 9, "date": "2021-07-26", "open": 7.189000129699707, "high": 7.269999980926514, "low": 7.144999980926514, "close": 7.242499828338623, "volume": 250354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453960, "etf_id": 9, "date": "2021-07-27", "open": 7.254000186920166, "high": 7.254000186920166, "low": 7.1620001792907715, "close": 7.183499813079834, "volume": 347913, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453961, "etf_id": 9, "date": "2021-07-28", "open": 7.186999797821045, "high": 7.247000217437744, "low": 7.181000232696533, "close": 7.235000133514404, "volume": 48769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453962, "etf_id": 9, "date": "2021-07-29", "open": 7.307000160217285, "high": 7.349999904632568, "low": 7.2729997634887695, "close": 7.3460001945495605, "volume": 140792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453963, "etf_id": 9, "date": "2021-07-30", "open": 7.27400016784668, "high": 7.3480000495910645, "low": 7.24399995803833, "close": 7.296500205993652, "volume": 237604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453964, "etf_id": 9, "date": "2021-08-02", "open": 7.380000114440918, "high": 7.380000114440918, "low": 7.326000213623047, "close": 7.3379998207092285, "volume": 107946, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453965, "etf_id": 9, "date": "2021-08-03", "open": 7.343999862670898, "high": 7.343999862670898, "low": 7.250999927520752, "close": 7.2829999923706055, "volume": 270438, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453966, "etf_id": 9, "date": "2021-08-04", "open": 7.329999923706055, "high": 7.333000183105469, "low": 7.289000034332275, "close": 7.300000190734863, "volume": 184820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453967, "etf_id": 9, "date": "2021-08-05", "open": 7.28000020980835, "high": 7.34499979019165, "low": 7.261000156402588, "close": 7.34499979019165, "volume": 87494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453968, "etf_id": 9, "date": "2021-08-06", "open": 7.321000099182129, "high": 7.367000102996826, "low": 7.2179999351501465, "close": 7.3420000076293945, "volume": 161916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453969, "etf_id": 9, "date": "2021-08-09", "open": 7.320000171661377, "high": 7.334000110626221, "low": 7.296000003814697, "close": 7.320000171661377, "volume": 246644, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453970, "etf_id": 9, "date": "2021-08-10", "open": 7.315000057220459, "high": 7.3429999351501465, "low": 7.309000015258789, "close": 7.3379998207092285, "volume": 76350, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453971, "etf_id": 9, "date": "2021-08-11", "open": 7.341000080108643, "high": 7.361999988555908, "low": 7.322000026702881, "close": 7.330999851226807, "volume": 91185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453972, "etf_id": 9, "date": "2021-08-12", "open": 7.382999897003174, "high": 7.400000095367432, "low": 7.341000080108643, "close": 7.355999946594238, "volume": 169477, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453973, "etf_id": 9, "date": "2021-08-13", "open": 7.379000186920166, "high": 7.392000198364258, "low": 7.35699987411499, "close": 7.368500232696533, "volume": 82953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453974, "etf_id": 9, "date": "2021-08-16", "open": 7.295000076293945, "high": 7.341000080108643, "low": 7.267000198364258, "close": 7.323999881744385, "volume": 335664, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453975, "etf_id": 9, "date": "2021-08-17", "open": 7.270999908447266, "high": 7.275000095367432, "low": 7.196000099182129, "close": 7.19950008392334, "volume": 332130, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453976, "etf_id": 9, "date": "2021-08-18", "open": 7.254000186920166, "high": 7.25600004196167, "low": 7.209000110626221, "close": 7.253499984741211, "volume": 161396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453977, "etf_id": 9, "date": "2021-08-19", "open": 7.139999866485596, "high": 7.1529998779296875, "low": 7.061999797821045, "close": 7.103000164031982, "volume": 281672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453978, "etf_id": 9, "date": "2021-08-20", "open": 7.109000205993652, "high": 7.144000053405762, "low": 7.050000190734863, "close": 7.139500141143799, "volume": 144094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453979, "etf_id": 9, "date": "2021-08-23", "open": 7.210999965667725, "high": 7.263000011444092, "low": 7.203999996185303, "close": 7.259500026702881, "volume": 228875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453980, "etf_id": 9, "date": "2021-08-24", "open": 7.328000068664551, "high": 7.340000152587891, "low": 7.293000221252441, "close": 7.328999996185303, "volume": 84139, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453981, "etf_id": 9, "date": "2021-08-25", "open": 7.375, "high": 7.390999794006348, "low": 7.34499979019165, "close": 7.390999794006348, "volume": 114689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453982, "etf_id": 9, "date": "2021-08-26", "open": 7.36899995803833, "high": 7.389999866485596, "low": 7.328999996185303, "close": 7.3520002365112305, "volume": 107423, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453983, "etf_id": 9, "date": "2021-08-27", "open": 7.335000038146973, "high": 7.456999778747559, "low": 7.335000038146973, "close": 7.439000129699707, "volume": 263751, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453984, "etf_id": 9, "date": "2021-08-31", "open": 7.499000072479248, "high": 7.499000072479248, "low": 7.441999912261963, "close": 7.455999851226807, "volume": 151689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453985, "etf_id": 9, "date": "2021-09-01", "open": 7.5, "high": 7.517000198364258, "low": 7.466000080108643, "close": 7.49399995803833, "volume": 68491, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453986, "etf_id": 9, "date": "2021-09-02", "open": 7.543000221252441, "high": 7.576000213623047, "low": 7.505000114440918, "close": 7.572999954223633, "volume": 55548, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453987, "etf_id": 9, "date": "2021-09-03", "open": 7.591000080108643, "high": 7.6020002365112305, "low": 7.554999828338623, "close": 7.554999828338623, "volume": 247162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453988, "etf_id": 9, "date": "2021-09-06", "open": 7.565000057220459, "high": 7.609000205993652, "low": 7.561999797821045, "close": 7.590000152587891, "volume": 77191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453989, "etf_id": 9, "date": "2021-09-07", "open": 7.574999809265137, "high": 7.580999851226807, "low": 7.534999847412109, "close": 7.540999889373779, "volume": 296926, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453990, "etf_id": 9, "date": "2021-09-08", "open": 7.510000228881836, "high": 7.513000011444092, "low": 7.423999786376953, "close": 7.443999767303467, "volume": 139738, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453991, "etf_id": 9, "date": "2021-09-09", "open": 7.390999794006348, "high": 7.5, "low": 7.383999824523926, "close": 7.488999843597412, "volume": 85953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453992, "etf_id": 9, "date": "2021-09-10", "open": 7.480000019073486, "high": 7.51800012588501, "low": 7.438000202178955, "close": 7.454999923706055, "volume": 82087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453993, "etf_id": 9, "date": "2021-09-13", "open": 7.460999965667725, "high": 7.4720001220703125, "low": 7.414999961853027, "close": 7.439000129699707, "volume": 1503, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453994, "etf_id": 9, "date": "2021-09-14", "open": 7.436999797821045, "high": 7.49399995803833, "low": 7.414999961853027, "close": 7.429999828338623, "volume": 97000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453995, "etf_id": 9, "date": "2021-09-15", "open": 7.4079999923706055, "high": 7.427000045776367, "low": 7.38100004196167, "close": 7.418000221252441, "volume": 112651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453996, "etf_id": 9, "date": "2021-09-16", "open": 7.440999984741211, "high": 7.447000026702881, "low": 7.4019999504089355, "close": 7.4120001792907715, "volume": 81302, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453997, "etf_id": 9, "date": "2021-09-17", "open": 7.4079999923706055, "high": 7.4770002365112305, "low": 7.385000228881836, "close": 7.385000228881836, "volume": 117598, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453998, "etf_id": 9, "date": "2021-09-20", "open": 7.309999942779541, "high": 7.328000068664551, "low": 7.199999809265137, "close": 7.255000114440918, "volume": 374163, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207453999, "etf_id": 9, "date": "2021-09-21", "open": 7.288000106811523, "high": 7.355999946594238, "low": 7.255000114440918, "close": 7.270500183105469, "volume": 247548, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207454000, "etf_id": 9, "date": "2021-09-22", "open": 7.329999923706055, "high": 7.36899995803833, "low": 7.284999847412109, "close": 7.367000102996826, "volume": 94963, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207454001, "etf_id": 9, "date": "2021-09-23", "open": 7.406000137329102, "high": 7.4670000076293945, "low": 7.406000137329102, "close": 7.464000225067139, "volume": 57876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207454002, "etf_id": 9, "date": "2021-09-24", "open": 7.466000080108643, "high": 7.466000080108643, "low": 7.4019999504089355, "close": 7.429999828338623, "volume": 161265, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207454003, "etf_id": 9, "date": "2021-09-27", "open": 7.434999942779541, "high": 7.489999771118164, "low": 7.4079999923706055, "close": 7.479499816894531, "volume": 88750, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207454004, "etf_id": 9, "date": "2021-09-28", "open": 7.46999979019165, "high": 7.4720001220703125, "low": 7.314000129699707, "close": 7.343999862670898, "volume": 257791, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207454005, "etf_id": 9, "date": "2021-09-29", "open": 7.340000152587891, "high": 7.370999813079834, "low": 7.290999889373779, "close": 7.293000221252441, "volume": 567368, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207454006, "etf_id": 9, "date": "2021-09-30", "open": 7.360000133514404, "high": 7.394999980926514, "low": 7.267000198364258, "close": 7.288000106811523, "volume": 358591, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207454007, "etf_id": 9, "date": "2021-10-01", "open": 7.184000015258789, "high": 7.25600004196167, "low": 7.126999855041504, "close": 7.25600004196167, "volume": 94650, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207454008, "etf_id": 9, "date": "2021-10-04", "open": 7.289999961853027, "high": 7.298999786376953, "low": 7.205999851226807, "close": 7.232999801635742, "volume": 408297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207454009, "etf_id": 9, "date": "2021-10-05", "open": 7.232999801635742, "high": 7.314000129699707, "low": 7.22599983215332, "close": 7.297999858856201, "volume": 67285, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207454010, "etf_id": 9, "date": "2021-10-06", "open": 7.23799991607666, "high": 7.23799991607666, "low": 7.126999855041504, "close": 7.144499778747559, "volume": 72166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.388Z" }, { "id": 207454011, "etf_id": 9, "date": "2021-10-07", "open": 7.293000221252441, "high": 7.343999862670898, "low": 7.236999988555908, "close": 7.334000110626221, "volume": 132466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454012, "etf_id": 9, "date": "2021-10-08", "open": 7.343999862670898, "high": 7.35099983215332, "low": 7.302000045776367, "close": 7.322000026702881, "volume": 199586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454013, "etf_id": 9, "date": "2021-10-11", "open": 7.288000106811523, "high": 7.328000068664551, "low": 7.244999885559082, "close": 7.316500186920166, "volume": 79071, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454014, "etf_id": 9, "date": "2021-10-12", "open": 7.181000232696533, "high": 7.289000034332275, "low": 7.1479997634887695, "close": 7.275000095367432, "volume": 78968, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454015, "etf_id": 9, "date": "2021-10-13", "open": 7.248000144958496, "high": 7.333000183105469, "low": 7.248000144958496, "close": 7.306000232696533, "volume": 364239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454016, "etf_id": 9, "date": "2021-10-14", "open": 7.360000133514404, "high": 7.429999828338623, "low": 7.360000133514404, "close": 7.429999828338623, "volume": 69256, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454017, "etf_id": 9, "date": "2021-10-15", "open": 7.443999767303467, "high": 7.513000011444092, "low": 7.442999839782715, "close": 7.492000102996826, "volume": 127637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454018, "etf_id": 9, "date": "2021-10-18", "open": 7.400000095367432, "high": 7.451000213623047, "low": 7.400000095367432, "close": 7.446499824523926, "volume": 86540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454019, "etf_id": 9, "date": "2021-10-19", "open": 7.452000141143799, "high": 7.504000186920166, "low": 7.452000141143799, "close": 7.488999843597412, "volume": 78242, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454020, "etf_id": 9, "date": "2021-10-20", "open": 7.499000072479248, "high": 7.5289998054504395, "low": 7.449999809265137, "close": 7.51800012588501, "volume": 65254, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454021, "etf_id": 9, "date": "2021-10-21", "open": 7.510000228881836, "high": 7.531000137329102, "low": 7.486999988555908, "close": 7.48799991607666, "volume": 97212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454022, "etf_id": 9, "date": "2021-10-22", "open": 7.515999794006348, "high": 7.568999767303467, "low": 7.505000114440918, "close": 7.505000114440918, "volume": 158106, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454023, "etf_id": 9, "date": "2021-10-25", "open": 7.559999942779541, "high": 7.584000110626221, "low": 7.513999938964844, "close": 7.584000110626221, "volume": 79918, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454024, "etf_id": 9, "date": "2021-10-26", "open": 7.5980000495910645, "high": 7.61299991607666, "low": 7.557000160217285, "close": 7.565999984741211, "volume": 243529, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454025, "etf_id": 9, "date": "2021-10-27", "open": 7.551000118255615, "high": 7.551000118255615, "low": 7.480999946594238, "close": 7.486499786376953, "volume": 162681, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454026, "etf_id": 9, "date": "2021-10-28", "open": 7.553999900817871, "high": 7.553999900817871, "low": 7.410999774932861, "close": 7.519999980926514, "volume": 139493, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454027, "etf_id": 9, "date": "2021-10-29", "open": 7.5289998054504395, "high": 7.547999858856201, "low": 7.505000114440918, "close": 7.53000020980835, "volume": 121149, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454028, "etf_id": 9, "date": "2021-11-01", "open": 7.553999900817871, "high": 7.638999938964844, "low": 7.517000198364258, "close": 7.63700008392334, "volume": 268687, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454029, "etf_id": 9, "date": "2021-11-02", "open": 7.63700008392334, "high": 7.666999816894531, "low": 7.611999988555908, "close": 7.623000144958496, "volume": 338897, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454030, "etf_id": 9, "date": "2021-11-03", "open": 7.611000061035156, "high": 7.693999767303467, "low": 7.610000133514404, "close": 7.681000232696533, "volume": 226848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454031, "etf_id": 9, "date": "2021-11-04", "open": 7.706999778747559, "high": 7.7729997634887695, "low": 7.703000068664551, "close": 7.716000080108643, "volume": 153596, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454032, "etf_id": 9, "date": "2021-11-05", "open": 7.728000164031982, "high": 7.795000076293945, "low": 7.7179999351501465, "close": 7.783999919891357, "volume": 149823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454033, "etf_id": 9, "date": "2021-11-08", "open": 7.794000148773193, "high": 7.817999839782715, "low": 7.751999855041504, "close": 7.815999984741211, "volume": 245097, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454034, "etf_id": 9, "date": "2021-11-09", "open": 7.790999889373779, "high": 7.809999942779541, "low": 7.744999885559082, "close": 7.76200008392334, "volume": 204314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454035, "etf_id": 9, "date": "2021-11-10", "open": 7.7779998779296875, "high": 7.7779998779296875, "low": 7.729000091552734, "close": 7.74399995803833, "volume": 162945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454036, "etf_id": 9, "date": "2021-11-11", "open": 7.695000171661377, "high": 7.699999809265137, "low": 7.665999889373779, "close": 7.698999881744385, "volume": 242565, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454037, "etf_id": 9, "date": "2021-11-12", "open": 7.706999778747559, "high": 7.728000164031982, "low": 7.690999984741211, "close": 7.714000225067139, "volume": 68834, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454038, "etf_id": 9, "date": "2021-11-15", "open": 7.723999977111816, "high": 7.764999866485596, "low": 7.7129998207092285, "close": 7.718999862670898, "volume": 181272, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454039, "etf_id": 9, "date": "2021-11-16", "open": 7.736000061035156, "high": 7.736000061035156, "low": 7.660999774932861, "close": 7.698999881744385, "volume": 269440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454040, "etf_id": 9, "date": "2021-11-17", "open": 7.699999809265137, "high": 7.710999965667725, "low": 7.635000228881836, "close": 7.635000228881836, "volume": 75111, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454041, "etf_id": 9, "date": "2021-11-18", "open": 7.659999847412109, "high": 7.664000034332275, "low": 7.577000141143799, "close": 7.616000175476074, "volume": 394283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454042, "etf_id": 9, "date": "2021-11-19", "open": 7.658999919891357, "high": 7.658999919891357, "low": 7.556000232696533, "close": 7.580999851226807, "volume": 233939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454043, "etf_id": 9, "date": "2021-11-22", "open": 7.579999923706055, "high": 7.61299991607666, "low": 7.560999870300293, "close": 7.584000110626221, "volume": 166403, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454044, "etf_id": 9, "date": "2021-11-23", "open": 7.53000020980835, "high": 7.550000190734863, "low": 7.452000141143799, "close": 7.4670000076293945, "volume": 384886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454045, "etf_id": 9, "date": "2021-11-24", "open": 7.4770002365112305, "high": 7.502999782562256, "low": 7.419000148773193, "close": 7.466000080108643, "volume": 240412, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454046, "etf_id": 9, "date": "2021-11-25", "open": 7.49399995803833, "high": 7.51800012588501, "low": 7.49399995803833, "close": 7.508999824523926, "volume": 73340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454047, "etf_id": 9, "date": "2021-11-26", "open": 7.302000045776367, "high": 7.377999782562256, "low": 7.177999973297119, "close": 7.2210001945495605, "volume": 279574, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454048, "etf_id": 9, "date": "2021-11-29", "open": 7.2820000648498535, "high": 7.366000175476074, "low": 7.25600004196167, "close": 7.267000198364258, "volume": 189114, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454049, "etf_id": 9, "date": "2021-11-30", "open": 7.2179999351501465, "high": 7.269000053405762, "low": 7.130000114440918, "close": 7.171999931335449, "volume": 110663, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454050, "etf_id": 9, "date": "2021-12-01", "open": 7.184999942779541, "high": 7.309999942779541, "low": 7.172999858856201, "close": 7.296000003814697, "volume": 123117, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454051, "etf_id": 9, "date": "2021-12-02", "open": 7.11899995803833, "high": 7.159999847412109, "low": 7.067999839782715, "close": 7.1539998054504395, "volume": 168974, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454052, "etf_id": 9, "date": "2021-12-03", "open": 7.230999946594238, "high": 7.230999946594238, "low": 7.072000026702881, "close": 7.098499774932861, "volume": 288112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454053, "etf_id": 9, "date": "2021-12-06", "open": 7.159999847412109, "high": 7.193999767303467, "low": 7.083000183105469, "close": 7.184999942779541, "volume": 210615, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454054, "etf_id": 9, "date": "2021-12-07", "open": 7.214000225067139, "high": 7.394000053405762, "low": 7.214000225067139, "close": 7.382999897003174, "volume": 343548, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454055, "etf_id": 9, "date": "2021-12-08", "open": 7.379000186920166, "high": 7.406000137329102, "low": 7.3429999351501465, "close": 7.373000144958496, "volume": 159552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454056, "etf_id": 9, "date": "2021-12-09", "open": 7.388000011444092, "high": 7.401000022888184, "low": 7.302000045776367, "close": 7.322000026702881, "volume": 193823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454057, "etf_id": 9, "date": "2021-12-10", "open": 7.296000003814697, "high": 7.328999996185303, "low": 7.239999771118164, "close": 7.248499870300293, "volume": 117278, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454058, "etf_id": 9, "date": "2021-12-13", "open": 7.25, "high": 7.296999931335449, "low": 7.184000015258789, "close": 7.164999961853027, "volume": 407029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454059, "etf_id": 9, "date": "2021-12-14", "open": 7.191999912261963, "high": 7.21999979019165, "low": 7.144000053405762, "close": 7.144000053405762, "volume": 230611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454060, "etf_id": 9, "date": "2021-12-15", "open": 7.150000095367432, "high": 7.159999847412109, "low": 7.065000057220459, "close": 7.068999767303467, "volume": 80435, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454061, "etf_id": 9, "date": "2021-12-16", "open": 7.2789998054504395, "high": 7.2829999923706055, "low": 7.2170000076293945, "close": 7.223999977111816, "volume": 173770, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454062, "etf_id": 9, "date": "2021-12-17", "open": 7.1579999923706055, "high": 7.190999984741211, "low": 7.077000141143799, "close": 7.171999931335449, "volume": 211291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454063, "etf_id": 9, "date": "2021-12-20", "open": 7.006999969482422, "high": 7.066999912261963, "low": 6.9679999351501465, "close": 6.981500148773193, "volume": 350671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454064, "etf_id": 9, "date": "2021-12-21", "open": 7.054999828338623, "high": 7.171999931335449, "low": 7.054999828338623, "close": 7.1579999923706055, "volume": 89170, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454065, "etf_id": 9, "date": "2021-12-22", "open": 7.208000183105469, "high": 7.26800012588501, "low": 7.190999984741211, "close": 7.26800012588501, "volume": 197290, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454066, "etf_id": 9, "date": "2021-12-23", "open": 7.328999996185303, "high": 7.357999801635742, "low": 7.295000076293945, "close": 7.357999801635742, "volume": 150202, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454067, "etf_id": 9, "date": "2021-12-24", "open": 7.360000133514404, "high": 7.406000137329102, "low": 7.2779998779296875, "close": 7.327499866485596, "volume": 7064, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454068, "etf_id": 9, "date": "2021-12-29", "open": 7.440999984741211, "high": 7.443999767303467, "low": 7.349999904632568, "close": 7.422999858856201, "volume": 153494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454069, "etf_id": 9, "date": "2021-12-30", "open": 7.413000106811523, "high": 7.4670000076293945, "low": 7.388000011444092, "close": 7.445000171661377, "volume": 70963, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454070, "etf_id": 9, "date": "2021-12-31", "open": 7.433000087738037, "high": 7.433000087738037, "low": 7.382999897003174, "close": 7.396999835968018, "volume": 40061, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454071, "etf_id": 9, "date": "2022-01-04", "open": 7.5, "high": 7.51800012588501, "low": 7.452000141143799, "close": 7.47599983215332, "volume": 215768, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454072, "etf_id": 9, "date": "2022-01-05", "open": 7.438000202178955, "high": 7.50600004196167, "low": 7.438000202178955, "close": 7.492000102996826, "volume": 172733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454073, "etf_id": 9, "date": "2022-01-06", "open": 7.296999931335449, "high": 7.355999946594238, "low": 7.269999980926514, "close": 7.334000110626221, "volume": 140105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454074, "etf_id": 9, "date": "2022-01-07", "open": 7.333000183105469, "high": 7.353000164031982, "low": 7.263000011444092, "close": 7.289999961853027, "volume": 278333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454075, "etf_id": 9, "date": "2022-01-10", "open": 7.324999809265137, "high": 7.324999809265137, "low": 7.133999824523926, "close": 7.170000076293945, "volume": 191544, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454076, "etf_id": 9, "date": "2022-01-11", "open": 7.252999782562256, "high": 7.281000137329102, "low": 7.203999996185303, "close": 7.260499954223633, "volume": 57614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454077, "etf_id": 9, "date": "2022-01-12", "open": 7.3420000076293945, "high": 7.392000198364258, "low": 7.303999900817871, "close": 7.315000057220459, "volume": 129005, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454078, "etf_id": 9, "date": "2022-01-13", "open": 7.328000068664551, "high": 7.380000114440918, "low": 7.320000171661377, "close": 7.360000133514404, "volume": 57023, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454079, "etf_id": 9, "date": "2022-01-14", "open": 7.290999889373779, "high": 7.308000087738037, "low": 7.203000068664551, "close": 7.211999893188477, "volume": 153572, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454080, "etf_id": 9, "date": "2022-01-17", "open": 7.26800012588501, "high": 7.2870001792907715, "low": 7.236999988555908, "close": 7.2789998054504395, "volume": 42546, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454081, "etf_id": 9, "date": "2022-01-18", "open": 7.236999988555908, "high": 7.249000072479248, "low": 7.130000114440918, "close": 7.13100004196167, "volume": 182415, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454082, "etf_id": 9, "date": "2022-01-19", "open": 7.079999923706055, "high": 7.151000022888184, "low": 7.035999774932861, "close": 7.071000099182129, "volume": 175393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454083, "etf_id": 9, "date": "2022-01-20", "open": 7.089000225067139, "high": 7.138000011444092, "low": 7.026000022888184, "close": 7.118000030517578, "volume": 320639, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454084, "etf_id": 9, "date": "2022-01-21", "open": 6.954999923706055, "high": 6.9710001945495605, "low": 6.843999862670898, "close": 6.949999809265137, "volume": 263431, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454085, "etf_id": 9, "date": "2022-01-24", "open": 6.876999855041504, "high": 6.877999782562256, "low": 6.618000030517578, "close": 6.669000148773193, "volume": 337323, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454086, "etf_id": 9, "date": "2022-01-25", "open": 6.783999919891357, "high": 6.835000038146973, "low": 6.669000148773193, "close": 6.7230000495910645, "volume": 527696, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454087, "etf_id": 9, "date": "2022-01-26", "open": 6.794000148773193, "high": 6.9070000648498535, "low": 6.77400016784668, "close": 6.86899995803833, "volume": 191465, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454088, "etf_id": 9, "date": "2022-01-27", "open": 6.664000034332275, "high": 6.807000160217285, "low": 6.630000114440918, "close": 6.742000102996826, "volume": 246705, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454089, "etf_id": 9, "date": "2022-01-28", "open": 6.6620001792907715, "high": 6.666999816894531, "low": 6.5279998779296875, "close": 6.624000072479248, "volume": 176120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454090, "etf_id": 9, "date": "2022-01-31", "open": 6.754000186920166, "high": 6.795000076293945, "low": 6.671999931335449, "close": 6.794000148773193, "volume": 109701, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454091, "etf_id": 9, "date": "2022-02-01", "open": 6.8979997634887695, "high": 6.931000232696533, "low": 6.848999977111816, "close": 6.922500133514404, "volume": 152160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454092, "etf_id": 9, "date": "2022-02-02", "open": 6.992000102996826, "high": 7.019999980926514, "low": 6.925000190734863, "close": 6.938499927520752, "volume": 261949, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454093, "etf_id": 9, "date": "2022-02-03", "open": 6.913000106811523, "high": 6.9710001945495605, "low": 6.85699987411499, "close": 6.9039998054504395, "volume": 154412, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454094, "etf_id": 9, "date": "2022-02-04", "open": 6.922999858856201, "high": 6.922999858856201, "low": 6.781000137329102, "close": 6.816999912261963, "volume": 156226, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454095, "etf_id": 9, "date": "2022-02-07", "open": 6.873000144958496, "high": 6.9029998779296875, "low": 6.815000057220459, "close": 6.874000072479248, "volume": 75741, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454096, "etf_id": 9, "date": "2022-02-08", "open": 6.9019999504089355, "high": 6.923999786376953, "low": 6.86899995803833, "close": 6.917500019073486, "volume": 66003, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454097, "etf_id": 9, "date": "2022-02-09", "open": 6.989999771118164, "high": 7.067999839782715, "low": 6.964000225067139, "close": 7.052499771118164, "volume": 89252, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454098, "etf_id": 9, "date": "2022-02-10", "open": 7.056000232696533, "high": 7.118000030517578, "low": 6.984000205993652, "close": 7.0954999923706055, "volume": 96736, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454099, "etf_id": 9, "date": "2022-02-11", "open": 6.958000183105469, "high": 7.033999919891357, "low": 6.940000057220459, "close": 7.00600004196167, "volume": 116353, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454100, "etf_id": 9, "date": "2022-02-14", "open": 6.960999965667725, "high": 6.960999965667725, "low": 6.804999828338623, "close": 6.916999816894531, "volume": 280500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454101, "etf_id": 9, "date": "2022-02-15", "open": 6.8379998207092285, "high": 6.991000175476074, "low": 6.828000068664551, "close": 6.986999988555908, "volume": 241863, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454102, "etf_id": 9, "date": "2022-02-16", "open": 7.040999889373779, "high": 7.052000045776367, "low": 6.988999843597412, "close": 7.014999866485596, "volume": 400415, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454103, "etf_id": 9, "date": "2022-02-17", "open": 6.98799991607666, "high": 7.034999847412109, "low": 6.918000221252441, "close": 6.94350004196167, "volume": 119784, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454104, "etf_id": 9, "date": "2022-02-18", "open": 6.923999786376953, "high": 6.945000171661377, "low": 6.8420000076293945, "close": 6.8470001220703125, "volume": 97751, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454105, "etf_id": 9, "date": "2022-02-21", "open": 6.85699987411499, "high": 6.910999774932861, "low": 6.764999866485596, "close": 6.764999866485596, "volume": 82172, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454106, "etf_id": 9, "date": "2022-02-22", "open": 6.718999862670898, "high": 6.8480000495910645, "low": 6.684000015258789, "close": 6.793000221252441, "volume": 574134, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454107, "etf_id": 9, "date": "2022-02-23", "open": 6.7729997634887695, "high": 6.835000038146973, "low": 6.7129998207092285, "close": 6.7170000076293945, "volume": 169085, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454108, "etf_id": 9, "date": "2022-02-24", "open": 6.51200008392334, "high": 6.577000141143799, "low": 6.438000202178955, "close": 6.564000129699707, "volume": 293388, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454109, "etf_id": 9, "date": "2022-02-25", "open": 6.645999908447266, "high": 6.794000148773193, "low": 6.632999897003174, "close": 6.790999889373779, "volume": 115216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454110, "etf_id": 9, "date": "2022-02-28", "open": 6.74399995803833, "high": 6.906000137329102, "low": 6.710000038146973, "close": 6.906000137329102, "volume": 102955, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454111, "etf_id": 9, "date": "2022-03-01", "open": 6.929999828338623, "high": 6.932000160217285, "low": 6.76800012588501, "close": 6.767000198364258, "volume": 100531, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454112, "etf_id": 9, "date": "2022-03-02", "open": 6.738999843597412, "high": 6.8480000495910645, "low": 6.699999809265137, "close": 6.8480000495910645, "volume": 240869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454113, "etf_id": 9, "date": "2022-03-03", "open": 6.823999881744385, "high": 6.88700008392334, "low": 6.728000164031982, "close": 6.752999782562256, "volume": 38133, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454114, "etf_id": 9, "date": "2022-03-04", "open": 6.732999801635742, "high": 6.747000217437744, "low": 6.581999778747559, "close": 6.581999778747559, "volume": 140470, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454115, "etf_id": 9, "date": "2022-03-07", "open": 6.501999855041504, "high": 6.609000205993652, "low": 6.428999900817871, "close": 6.518499851226807, "volume": 196513, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454116, "etf_id": 9, "date": "2022-03-08", "open": 6.36899995803833, "high": 6.492000102996826, "low": 6.36899995803833, "close": 6.440499782562256, "volume": 342296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454117, "etf_id": 9, "date": "2022-03-09", "open": 6.539000034332275, "high": 6.671999931335449, "low": 6.492000102996826, "close": 6.671999931335449, "volume": 324872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454118, "etf_id": 9, "date": "2022-03-10", "open": 6.679999828338623, "high": 6.679999828338623, "low": 6.578000068664551, "close": 6.573999881744385, "volume": 110632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454119, "etf_id": 9, "date": "2022-03-11", "open": 6.665999889373779, "high": 6.745999813079834, "low": 6.610000133514404, "close": 6.614999771118164, "volume": 286033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454120, "etf_id": 9, "date": "2022-03-14", "open": 6.642000198364258, "high": 6.677000045776367, "low": 6.559000015258789, "close": 6.565000057220459, "volume": 119340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454121, "etf_id": 9, "date": "2022-03-15", "open": 6.468999862670898, "high": 6.574999809265137, "low": 6.436999797821045, "close": 6.546999931335449, "volume": 441130, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454122, "etf_id": 9, "date": "2022-03-16", "open": 6.620999813079834, "high": 6.745800018310547, "low": 6.620999813079834, "close": 6.736000061035156, "volume": 166499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454123, "etf_id": 9, "date": "2022-03-17", "open": 6.7820000648498535, "high": 6.849999904632568, "low": 6.750999927520752, "close": 6.835000038146973, "volume": 91674, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454124, "etf_id": 9, "date": "2022-03-18", "open": 6.8979997634887695, "high": 6.90500020980835, "low": 6.815000057220459, "close": 6.882500171661377, "volume": 137925, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454125, "etf_id": 9, "date": "2022-03-21", "open": 6.932000160217285, "high": 6.965000152587891, "low": 6.901000022888184, "close": 6.921999931335449, "volume": 119233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454126, "etf_id": 9, "date": "2022-03-22", "open": 6.922999858856201, "high": 6.991000175476074, "low": 6.90500020980835, "close": 6.945000171661377, "volume": 582036, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454127, "etf_id": 9, "date": "2022-03-23", "open": 6.982999801635742, "high": 6.982999801635742, "low": 6.892000198364258, "close": 6.916999816894531, "volume": 278369, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454128, "etf_id": 9, "date": "2022-03-24", "open": 6.90500020980835, "high": 6.915999889373779, "low": 6.854000091552734, "close": 6.876999855041504, "volume": 45528, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454129, "etf_id": 9, "date": "2022-03-25", "open": 6.909999847412109, "high": 6.947000026702881, "low": 6.888999938964844, "close": 6.908999919891357, "volume": 155664, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454130, "etf_id": 9, "date": "2022-03-28", "open": 6.90500020980835, "high": 6.931000232696533, "low": 6.868000030517578, "close": 6.868000030517578, "volume": 60337, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454131, "etf_id": 9, "date": "2022-03-29", "open": 6.921999931335449, "high": 7.053999900817871, "low": 6.921999931335449, "close": 7.053999900817871, "volume": 273960, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454132, "etf_id": 9, "date": "2022-03-30", "open": 7.093999862670898, "high": 7.093999862670898, "low": 7.0269999504089355, "close": 7.03849983215332, "volume": 153304, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454133, "etf_id": 9, "date": "2022-03-31", "open": 7.020999908447266, "high": 7.0279998779296875, "low": 6.96999979019165, "close": 6.976500034332275, "volume": 236624, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454134, "etf_id": 9, "date": "2022-04-01", "open": 6.945000171661377, "high": 6.9710001945495605, "low": 6.90500020980835, "close": 6.940999984741211, "volume": 186414, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454135, "etf_id": 9, "date": "2022-04-04", "open": 6.960000038146973, "high": 7.00600004196167, "low": 6.949999809265137, "close": 6.980000019073486, "volume": 181509, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454136, "etf_id": 9, "date": "2022-04-05", "open": 7.00600004196167, "high": 7.014999866485596, "low": 6.9120001792907715, "close": 6.936999797821045, "volume": 137887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454137, "etf_id": 9, "date": "2022-04-06", "open": 6.883999824523926, "high": 6.89900016784668, "low": 6.728000164031982, "close": 6.765999794006348, "volume": 45567, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454138, "etf_id": 9, "date": "2022-04-07", "open": 6.7779998779296875, "high": 6.7870001792907715, "low": 6.705999851226807, "close": 6.706999778747559, "volume": 109046, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454139, "etf_id": 9, "date": "2022-04-08", "open": 6.7820000648498535, "high": 6.783999919891357, "low": 6.7210001945495605, "close": 6.772500038146973, "volume": 94171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454140, "etf_id": 9, "date": "2022-04-11", "open": 6.716000080108643, "high": 6.748000144958496, "low": 6.675000190734863, "close": 6.71999979019165, "volume": 154160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454141, "etf_id": 9, "date": "2022-04-12", "open": 6.681000232696533, "high": 6.789000034332275, "low": 6.644999980926514, "close": 6.770500183105469, "volume": 303171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454142, "etf_id": 9, "date": "2022-04-13", "open": 6.7220001220703125, "high": 6.764999866485596, "low": 6.685999870300293, "close": 6.764999866485596, "volume": 205093, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454143, "etf_id": 9, "date": "2022-04-14", "open": 6.795000076293945, "high": 6.822000026702881, "low": 6.760000228881836, "close": 6.7789998054504395, "volume": 458005, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454144, "etf_id": 9, "date": "2022-04-19", "open": 6.750999927520752, "high": 6.809999942779541, "low": 6.689000129699707, "close": 6.795499801635742, "volume": 1591140, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454145, "etf_id": 9, "date": "2022-04-20", "open": 6.809999942779541, "high": 6.879000186920166, "low": 6.784999847412109, "close": 6.870999813079834, "volume": 312412, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454146, "etf_id": 9, "date": "2022-04-21", "open": 6.906000137329102, "high": 6.933000087738037, "low": 6.859000205993652, "close": 6.856500148773193, "volume": 96734, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454147, "etf_id": 9, "date": "2022-04-22", "open": 6.714000225067139, "high": 6.747000217437744, "low": 6.650000095367432, "close": 6.650000095367432, "volume": 305754, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454148, "etf_id": 9, "date": "2022-04-25", "open": 6.521999835968018, "high": 6.552000045776367, "low": 6.473999977111816, "close": 6.47599983215332, "volume": 171496, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454149, "etf_id": 9, "date": "2022-04-26", "open": 6.565999984741211, "high": 6.5960001945495605, "low": 6.456999778747559, "close": 6.4704999923706055, "volume": 243285, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454150, "etf_id": 9, "date": "2022-04-27", "open": 6.422999858856201, "high": 6.460000038146973, "low": 6.368000030517578, "close": 6.4070000648498535, "volume": 227335, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454151, "etf_id": 9, "date": "2022-04-28", "open": 6.460000038146973, "high": 6.49399995803833, "low": 6.355999946594238, "close": 6.3979997634887695, "volume": 44781, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454152, "etf_id": 9, "date": "2022-04-29", "open": 6.515999794006348, "high": 6.559000015258789, "low": 6.4730000495910645, "close": 6.491000175476074, "volume": 142067, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454153, "etf_id": 9, "date": "2022-05-03", "open": 6.429999828338623, "high": 6.448999881744385, "low": 6.36299991607666, "close": 6.436999797821045, "volume": 151877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454154, "etf_id": 9, "date": "2022-05-04", "open": 6.466000080108643, "high": 6.4670000076293945, "low": 6.37391996383667, "close": 6.388000011444092, "volume": 101807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454155, "etf_id": 9, "date": "2022-05-05", "open": 6.559999942779541, "high": 6.590000152587891, "low": 6.3379998207092285, "close": 6.34499979019165, "volume": 197674, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454156, "etf_id": 9, "date": "2022-05-06", "open": 6.321000099182129, "high": 6.4079999923706055, "low": 6.199999809265137, "close": 6.256999969482422, "volume": 201941, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454157, "etf_id": 9, "date": "2022-05-09", "open": 6.206999778747559, "high": 6.229000091552734, "low": 6.038000106811523, "close": 6.038000106811523, "volume": 186372, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454158, "etf_id": 9, "date": "2022-05-10", "open": 6.050000190734863, "high": 6.107999801635742, "low": 5.961999893188477, "close": 5.953999996185303, "volume": 68132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454159, "etf_id": 9, "date": "2022-05-11", "open": 6.006999969482422, "high": 7.5, "low": 5.960999965667725, "close": 6.085000038146973, "volume": 145722, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454160, "etf_id": 9, "date": "2022-05-12", "open": 5.9120001792907715, "high": 5.999000072479248, "low": 5.853000164031982, "close": 5.949999809265137, "volume": 184591, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454161, "etf_id": 9, "date": "2022-05-13", "open": 5.980000019073486, "high": 6.120999813079834, "low": 5.978000164031982, "close": 6.114999771118164, "volume": 112663, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454162, "etf_id": 9, "date": "2022-05-16", "open": 6.0960001945495605, "high": 6.133999824523926, "low": 6.060999870300293, "close": 6.096499919891357, "volume": 299280, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454163, "etf_id": 9, "date": "2022-05-17", "open": 6.131999969482422, "high": 6.236999988555908, "low": 6.131999969482422, "close": 6.2144999504089355, "volume": 268785, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454164, "etf_id": 9, "date": "2022-05-18", "open": 6.269000053405762, "high": 6.269000053405762, "low": 6.138000011444092, "close": 6.144000053405762, "volume": 34535, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454165, "etf_id": 9, "date": "2022-05-19", "open": 6.098999977111816, "high": 6.109000205993652, "low": 6.01200008392334, "close": 6.099999904632568, "volume": 37511, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454166, "etf_id": 9, "date": "2022-05-20", "open": 6.163000106811523, "high": 6.203999996185303, "low": 6.070000171661377, "close": 6.071000099182129, "volume": 48177, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454167, "etf_id": 9, "date": "2022-05-23", "open": 6.190000057220459, "high": 6.224999904632568, "low": 6.142000198364258, "close": 6.197000026702881, "volume": 118815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454168, "etf_id": 9, "date": "2022-05-24", "open": 6.111000061035156, "high": 6.171999931335449, "low": 6.052999973297119, "close": 6.06850004196167, "volume": 28303, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454169, "etf_id": 9, "date": "2022-05-25", "open": 6.1539998054504395, "high": 6.184000015258789, "low": 6.079999923706055, "close": 6.167500019073486, "volume": 67824, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454170, "etf_id": 9, "date": "2022-05-26", "open": 6.198999881744385, "high": 6.313000202178955, "low": 6.198999881744385, "close": 6.301000118255615, "volume": 40026, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454171, "etf_id": 9, "date": "2022-05-27", "open": 6.289999961853027, "high": 6.394999980926514, "low": 6.289999961853027, "close": 6.38700008392334, "volume": 104367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454172, "etf_id": 9, "date": "2022-05-30", "open": 6.507999897003174, "high": 6.514999866485596, "low": 6.453999996185303, "close": 6.47599983215332, "volume": 53920, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454173, "etf_id": 9, "date": "2022-05-31", "open": 6.4070000648498535, "high": 6.4710001945495605, "low": 6.360000133514404, "close": 6.370999813079834, "volume": 563685, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454174, "etf_id": 9, "date": "2022-06-01", "open": 6.4629998207092285, "high": 6.4629998207092285, "low": 6.318999767303467, "close": 6.306000232696533, "volume": 91294, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454175, "etf_id": 9, "date": "2022-06-06", "open": 6.459000110626221, "high": 6.485000133514404, "low": 6.420000076293945, "close": 6.432499885559082, "volume": 138785, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454176, "etf_id": 9, "date": "2022-06-07", "open": 6.400000095367432, "high": 6.455999851226807, "low": 6.368000030517578, "close": 6.428500175476074, "volume": 126717, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454177, "etf_id": 9, "date": "2022-06-08", "open": 6.446000099182129, "high": 6.486999988555908, "low": 6.435999870300293, "close": 6.4679999351501465, "volume": 158426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454178, "etf_id": 9, "date": "2022-06-09", "open": 6.414000034332275, "high": 6.442999839782715, "low": 6.323999881744385, "close": 6.32450008392334, "volume": 211396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454179, "etf_id": 9, "date": "2022-06-10", "open": 6.2870001792907715, "high": 6.2870001792907715, "low": 6.084000110626221, "close": 6.0904998779296875, "volume": 27007, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454180, "etf_id": 9, "date": "2022-06-13", "open": 5.964000225067139, "high": 6.0229997634887695, "low": 5.809999942779541, "close": 5.839000225067139, "volume": 284350, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454181, "etf_id": 9, "date": "2022-06-14", "open": 5.9039998054504395, "high": 5.9039998054504395, "low": 5.76800012588501, "close": 5.7855000495910645, "volume": 357311, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454182, "etf_id": 9, "date": "2022-06-15", "open": 5.789000034332275, "high": 5.886000156402588, "low": 5.789000034332275, "close": 5.839000225067139, "volume": 174714, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454183, "etf_id": 9, "date": "2022-06-16", "open": 5.800000190734863, "high": 5.843999862670898, "low": 5.638999938964844, "close": 5.668000221252441, "volume": 81160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454184, "etf_id": 9, "date": "2022-06-17", "open": 5.679999828338623, "high": 5.7179999351501465, "low": 5.650000095367432, "close": 5.68149995803833, "volume": 101320, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454185, "etf_id": 9, "date": "2022-06-20", "open": 5.728000164031982, "high": 5.738999843597412, "low": 5.684999942779541, "close": 5.738999843597412, "volume": 48881, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454186, "etf_id": 9, "date": "2022-06-21", "open": 5.755000114440918, "high": 5.817999839782715, "low": 5.752999782562256, "close": 5.798500061035156, "volume": 147243, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454187, "etf_id": 9, "date": "2022-06-22", "open": 5.710000038146973, "high": 5.765999794006348, "low": 5.6539998054504395, "close": 5.765999794006348, "volume": 782313, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454188, "etf_id": 9, "date": "2022-06-23", "open": 5.749000072479248, "high": 5.763000011444092, "low": 5.684000015258789, "close": 5.747000217437744, "volume": 177210, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454189, "etf_id": 9, "date": "2022-06-24", "open": 5.822999954223633, "high": 5.927999973297119, "low": 5.802000045776367, "close": 5.927999973297119, "volume": 72367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454190, "etf_id": 9, "date": "2022-06-27", "open": 5.954999923706055, "high": 5.993000030517578, "low": 5.918000221252441, "close": 5.978000164031982, "volume": 121692, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454191, "etf_id": 9, "date": "2022-06-28", "open": 6.015999794006348, "high": 6.021999835968018, "low": 5.978000164031982, "close": 5.936999797821045, "volume": 46892, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454192, "etf_id": 9, "date": "2022-06-29", "open": 5.843999862670898, "high": 5.888000011444092, "low": 5.794000148773193, "close": 5.798999786376953, "volume": 60712, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454193, "etf_id": 9, "date": "2022-06-30", "open": 5.767000198364258, "high": 5.767000198364258, "low": 5.683000087738037, "close": 5.752500057220459, "volume": 394890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454194, "etf_id": 9, "date": "2022-07-01", "open": 5.7170000076293945, "high": 5.763999938964844, "low": 5.685999870300293, "close": 5.763999938964844, "volume": 72680, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454195, "etf_id": 9, "date": "2022-07-04", "open": 5.769000053405762, "high": 5.820000171661377, "low": 5.767000198364258, "close": 5.771999835968018, "volume": 72973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454196, "etf_id": 9, "date": "2022-07-05", "open": 5.8379998207092285, "high": 5.8379998207092285, "low": 5.6519999504089355, "close": 5.671999931335449, "volume": 291122, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454197, "etf_id": 9, "date": "2022-07-06", "open": 5.802000045776367, "high": 5.802999973297119, "low": 5.716000080108643, "close": 5.716000080108643, "volume": 27885, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454198, "etf_id": 9, "date": "2022-07-07", "open": 5.800000190734863, "high": 5.86899995803833, "low": 5.763999938964844, "close": 5.867000102996826, "volume": 111218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454199, "etf_id": 9, "date": "2022-07-08", "open": 5.886000156402588, "high": 5.916999816894531, "low": 5.834000110626221, "close": 5.916999816894531, "volume": 196375, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454200, "etf_id": 9, "date": "2022-07-11", "open": 5.8379998207092285, "high": 5.864999771118164, "low": 5.783999919891357, "close": 5.800000190734863, "volume": 135278, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454201, "etf_id": 9, "date": "2022-07-12", "open": 5.760000228881836, "high": 5.820000171661377, "low": 5.7230000495910645, "close": 5.806000232696533, "volume": 41191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454202, "etf_id": 9, "date": "2022-07-13", "open": 5.757999897003174, "high": 5.800000190734863, "low": 5.684000015258789, "close": 5.744999885559082, "volume": 23494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454203, "etf_id": 9, "date": "2022-07-14", "open": 5.7230000495910645, "high": 5.736000061035156, "low": 5.61299991607666, "close": 5.644000053405762, "volume": 197029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454204, "etf_id": 9, "date": "2022-07-15", "open": 5.675000190734863, "high": 5.800000190734863, "low": 5.675000190734863, "close": 5.765999794006348, "volume": 57395, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454205, "etf_id": 9, "date": "2022-07-18", "open": 5.814000129699707, "high": 5.894000053405762, "low": 5.814000129699707, "close": 5.885000228881836, "volume": 159806, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454206, "etf_id": 9, "date": "2022-07-19", "open": 5.809000015258789, "high": 5.965000152587891, "low": 5.802999973297119, "close": 5.960000038146973, "volume": 305815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454207, "etf_id": 9, "date": "2022-07-20", "open": 5.999000072479248, "high": 6.039999961853027, "low": 5.954999923706055, "close": 6.0279998779296875, "volume": 32080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454208, "etf_id": 9, "date": "2022-07-21", "open": 6.02400016784668, "high": 6.086999893188477, "low": 6.004000186920166, "close": 6.035999774932861, "volume": 62271, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454209, "etf_id": 9, "date": "2022-07-22", "open": 6.0929999351501465, "high": 6.132999897003174, "low": 6.052999973297119, "close": 6.085000038146973, "volume": 55164, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454210, "etf_id": 9, "date": "2022-07-25", "open": 6.059000015258789, "high": 6.0920000076293945, "low": 6.033999919891357, "close": 6.063499927520752, "volume": 61900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454211, "etf_id": 9, "date": "2022-07-26", "open": 6.059999942779541, "high": 6.081999778747559, "low": 6.02400016784668, "close": 6.020500183105469, "volume": 31886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454212, "etf_id": 9, "date": "2022-07-27", "open": 6.011000156402588, "high": 6.063000202178955, "low": 6.011000156402588, "close": 6.054500102996826, "volume": 35630, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454213, "etf_id": 9, "date": "2022-07-28", "open": 6.13700008392334, "high": 6.191999912261963, "low": 6.110899925231934, "close": 6.172999858856201, "volume": 92384, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454214, "etf_id": 9, "date": "2022-07-29", "open": 6.21999979019165, "high": 6.270999908447266, "low": 6.21999979019165, "close": 6.247499942779541, "volume": 220882, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454215, "etf_id": 9, "date": "2022-08-01", "open": 6.296999931335449, "high": 6.308000087738037, "low": 6.236999988555908, "close": 6.307499885559082, "volume": 70785, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454216, "etf_id": 9, "date": "2022-08-02", "open": 6.288000106811523, "high": 6.291999816894531, "low": 6.230999946594238, "close": 6.267000198364258, "volume": 262131, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454217, "etf_id": 9, "date": "2022-08-03", "open": 6.260000228881836, "high": 6.294000148773193, "low": 6.21999979019165, "close": 6.26800012588501, "volume": 71492, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454218, "etf_id": 9, "date": "2022-08-04", "open": 6.26800012588501, "high": 6.336999893188477, "low": 6.26800012588501, "close": 6.296999931335449, "volume": 85992, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454219, "etf_id": 9, "date": "2022-08-05", "open": 6.321000099182129, "high": 6.321000099182129, "low": 6.23199987411499, "close": 6.249499797821045, "volume": 56485, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454220, "etf_id": 9, "date": "2022-08-08", "open": 6.317999839782715, "high": 6.415999889373779, "low": 6.301000118255615, "close": 6.394000053405762, "volume": 62581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454221, "etf_id": 9, "date": "2022-08-09", "open": 6.340000152587891, "high": 6.377999782562256, "low": 6.28000020980835, "close": 6.291999816894531, "volume": 47503, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454222, "etf_id": 9, "date": "2022-08-10", "open": 6.254000186920166, "high": 6.465000152587891, "low": 6.252999782562256, "close": 6.458000183105469, "volume": 34195, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454223, "etf_id": 9, "date": "2022-08-11", "open": 6.485000133514404, "high": 6.558000087738037, "low": 6.48199987411499, "close": 6.519000053405762, "volume": 79837, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454224, "etf_id": 9, "date": "2022-08-12", "open": 6.520999908447266, "high": 6.533999919891357, "low": 6.491479873657227, "close": 6.5329999923706055, "volume": 57461, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454225, "etf_id": 9, "date": "2022-08-15", "open": 6.564000129699707, "high": 6.564000129699707, "low": 6.500999927520752, "close": 6.525000095367432, "volume": 48700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454226, "etf_id": 9, "date": "2022-08-16", "open": 6.53000020980835, "high": 6.559999942779541, "low": 6.515999794006348, "close": 6.550000190734863, "volume": 72315, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454227, "etf_id": 9, "date": "2022-08-17", "open": 6.550000190734863, "high": 6.584000110626221, "low": 6.449999809265137, "close": 6.453000068664551, "volume": 55303, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454228, "etf_id": 9, "date": "2022-08-18", "open": 6.421999931335449, "high": 6.501999855041504, "low": 6.421999931335449, "close": 6.491000175476074, "volume": 34507, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454229, "etf_id": 9, "date": "2022-08-19", "open": 6.4670000076293945, "high": 6.4670000076293945, "low": 6.355000019073486, "close": 6.360499858856201, "volume": 98279, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454230, "etf_id": 9, "date": "2022-08-22", "open": 6.35099983215332, "high": 6.354000091552734, "low": 6.249000072479248, "close": 6.258500099182129, "volume": 43586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454231, "etf_id": 9, "date": "2022-08-23", "open": 6.193999767303467, "high": 6.289999961853027, "low": 6.193999767303467, "close": 6.2789998054504395, "volume": 449381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454232, "etf_id": 9, "date": "2022-08-24", "open": 6.21999979019165, "high": 6.309999942779541, "low": 6.21999979019165, "close": 6.309999942779541, "volume": 88040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454233, "etf_id": 9, "date": "2022-08-25", "open": 6.375, "high": 6.375, "low": 6.316999912261963, "close": 6.3379998207092285, "volume": 37183, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454234, "etf_id": 9, "date": "2022-08-26", "open": 6.348999977111816, "high": 6.367000102996826, "low": 6.23199987411499, "close": 6.242000102996826, "volume": 48045, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454235, "etf_id": 9, "date": "2022-08-30", "open": 6.183000087738037, "high": 6.224999904632568, "low": 6.085000038146973, "close": 6.1020002365112305, "volume": 184278, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454236, "etf_id": 9, "date": "2022-08-31", "open": 6.1519999504089355, "high": 6.1519999504089355, "low": 6.076000213623047, "close": 6.081500053405762, "volume": 37653, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454237, "etf_id": 9, "date": "2022-09-01", "open": 6.031000137329102, "high": 6.031000137329102, "low": 5.9120001792907715, "close": 5.916500091552734, "volume": 62046, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454238, "etf_id": 9, "date": "2022-09-02", "open": 5.964000225067139, "high": 6.059999942779541, "low": 5.95550012588501, "close": 6.041500091552734, "volume": 222529, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454239, "etf_id": 9, "date": "2022-09-05", "open": 5.958000183105469, "high": 5.9710001945495605, "low": 5.919000148773193, "close": 5.9604997634887695, "volume": 114397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454240, "etf_id": 9, "date": "2022-09-06", "open": 5.948999881744385, "high": 5.999000072479248, "low": 5.875, "close": 5.9085001945495605, "volume": 81386, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454241, "etf_id": 9, "date": "2022-09-07", "open": 5.880000114440918, "high": 5.915999889373779, "low": 5.853000164031982, "close": 5.914999961853027, "volume": 232095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454242, "etf_id": 9, "date": "2022-09-08", "open": 5.9770002365112305, "high": 6.020999908447266, "low": 5.916999816894531, "close": 6.020999908447266, "volume": 132723, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454243, "etf_id": 9, "date": "2022-09-09", "open": 6.059999942779541, "high": 6.142000198364258, "low": 6.057000160217285, "close": 6.132500171661377, "volume": 103346, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454244, "etf_id": 9, "date": "2022-09-12", "open": 6.199999809265137, "high": 6.248000144958496, "low": 6.1996002197265625, "close": 6.234000205993652, "volume": 66867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454245, "etf_id": 9, "date": "2022-09-13", "open": 6.250999927520752, "high": 6.302999973297119, "low": 6.050000190734863, "close": 6.05049991607666, "volume": 97821, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454246, "etf_id": 9, "date": "2022-09-14", "open": 6.0289998054504395, "high": 6.045000076293945, "low": 5.960000038146973, "close": 6.010000228881836, "volume": 213730, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454247, "etf_id": 9, "date": "2022-09-15", "open": 6.025000095367432, "high": 6.046999931335449, "low": 5.986999988555908, "close": 5.996500015258789, "volume": 119160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454248, "etf_id": 9, "date": "2022-09-16", "open": 5.945000171661377, "high": 5.945000171661377, "low": 5.860000133514404, "close": 5.888000011444092, "volume": 47129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454249, "etf_id": 9, "date": "2022-09-20", "open": 5.938000202178955, "high": 5.98199987411499, "low": 5.835999965667725, "close": 5.848999977111816, "volume": 90643, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454250, "etf_id": 9, "date": "2022-09-21", "open": 5.835999965667725, "high": 5.881999969482422, "low": 5.802999973297119, "close": 5.86899995803833, "volume": 113348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454251, "etf_id": 9, "date": "2022-09-22", "open": 5.739999771118164, "high": 5.823999881744385, "low": 5.670000076293945, "close": 5.681000232696533, "volume": 127691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454252, "etf_id": 9, "date": "2022-09-23", "open": 5.665999889373779, "high": 5.665999889373779, "low": 5.5, "close": 5.511000156402588, "volume": 231818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454253, "etf_id": 9, "date": "2022-09-26", "open": 5.4720001220703125, "high": 5.5329999923706055, "low": 5.434000015258789, "close": 5.462500095367432, "volume": 63554, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454254, "etf_id": 9, "date": "2022-09-27", "open": 5.484000205993652, "high": 5.507999897003174, "low": 5.432000160217285, "close": 5.434000015258789, "volume": 35765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454255, "etf_id": 9, "date": "2022-09-28", "open": 5.38100004196167, "high": 5.510000228881836, "low": 5.328000068664551, "close": 5.494999885559082, "volume": 88536, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454256, "etf_id": 9, "date": "2022-09-29", "open": 5.510000228881836, "high": 5.513000011444092, "low": 5.38100004196167, "close": 5.432000160217285, "volume": 148587, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454257, "etf_id": 9, "date": "2022-09-30", "open": 5.478000164031982, "high": 5.5320000648498535, "low": 5.435999870300293, "close": 5.531000137329102, "volume": 156451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454258, "etf_id": 9, "date": "2022-10-03", "open": 5.440000057220459, "high": 5.573999881744385, "low": 5.406000137329102, "close": 5.559000015258789, "volume": 255224, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.389Z" }, { "id": 207454259, "etf_id": 9, "date": "2022-10-04", "open": 5.65500020980835, "high": 5.7789998054504395, "low": 5.65500020980835, "close": 5.7729997634887695, "volume": 893410, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454260, "etf_id": 9, "date": "2022-10-05", "open": 5.769999980926514, "high": 5.796000003814697, "low": 5.6479997634887695, "close": 5.674499988555908, "volume": 347791, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454261, "etf_id": 9, "date": "2022-10-06", "open": 5.7829999923706055, "high": 5.7829999923706055, "low": 5.676000118255615, "close": 5.716000080108643, "volume": 97660, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454262, "etf_id": 9, "date": "2022-10-07", "open": 5.6479997634887695, "high": 5.708000183105469, "low": 5.561999797821045, "close": 5.572000026702881, "volume": 123061, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454263, "etf_id": 9, "date": "2022-10-10", "open": 5.515999794006348, "high": 5.565999984741211, "low": 5.484000205993652, "close": 5.506999969482422, "volume": 146153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454264, "etf_id": 9, "date": "2022-10-11", "open": 5.480000019073486, "high": 5.506999969482422, "low": 5.425000190734863, "close": 5.498000144958496, "volume": 291618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454265, "etf_id": 9, "date": "2022-10-12", "open": 5.500999927520752, "high": 5.5320000648498535, "low": 5.432000160217285, "close": 5.453999996185303, "volume": 211185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454266, "etf_id": 9, "date": "2022-10-13", "open": 5.466000080108643, "high": 5.539000034332275, "low": 5.335999965667725, "close": 5.513999938964844, "volume": 535451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454267, "etf_id": 9, "date": "2022-10-14", "open": 5.633999824523926, "high": 5.6539998054504395, "low": 5.510000228881836, "close": 5.5395002365112305, "volume": 158727, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454268, "etf_id": 9, "date": "2022-10-17", "open": 5.515999794006348, "high": 5.625, "low": 5.48799991607666, "close": 5.617000102996826, "volume": 165623, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454269, "etf_id": 9, "date": "2022-10-18", "open": 5.669000148773193, "high": 5.730999946594238, "low": 5.63100004196167, "close": 5.640999794006348, "volume": 168902, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454270, "etf_id": 9, "date": "2022-10-19", "open": 5.684999942779541, "high": 5.688000202178955, "low": 5.578000068664551, "close": 5.589000225067139, "volume": 269773, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454271, "etf_id": 9, "date": "2022-10-20", "open": 5.589000225067139, "high": 5.644000053405762, "low": 5.5279998779296875, "close": 5.617000102996826, "volume": 72396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454272, "etf_id": 9, "date": "2022-10-21", "open": 5.5, "high": 5.557000160217285, "low": 5.460000038146973, "close": 5.537499904632568, "volume": 20269, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454273, "etf_id": 9, "date": "2022-10-24", "open": 5.642000198364258, "high": 5.664000034332275, "low": 5.570000171661377, "close": 5.625999927520752, "volume": 157203, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454274, "etf_id": 9, "date": "2022-10-25", "open": 5.659999847412109, "high": 5.788000106811523, "low": 5.626999855041504, "close": 5.788000106811523, "volume": 75734, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454275, "etf_id": 9, "date": "2022-10-26", "open": 5.784999847412109, "high": 5.906000137329102, "low": 5.7779998779296875, "close": 5.9045000076293945, "volume": 91763, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454276, "etf_id": 9, "date": "2022-10-27", "open": 5.859000205993652, "high": 5.894999980926514, "low": 5.822000026702881, "close": 5.882999897003174, "volume": 42736, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454277, "etf_id": 9, "date": "2022-10-28", "open": 5.757999897003174, "high": 5.860000133514404, "low": 5.757999897003174, "close": 5.838500022888184, "volume": 58084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454278, "etf_id": 9, "date": "2022-10-31", "open": 5.90500020980835, "high": 5.910999774932861, "low": 5.849999904632568, "close": 5.891499996185303, "volume": 280450, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454279, "etf_id": 9, "date": "2022-11-01", "open": 5.940000057220459, "high": 5.978000164031982, "low": 5.895999908447266, "close": 5.916999816894531, "volume": 165865, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454280, "etf_id": 9, "date": "2022-11-02", "open": 5.938000202178955, "high": 5.959000110626221, "low": 5.864999771118164, "close": 5.864999771118164, "volume": 107361, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454281, "etf_id": 9, "date": "2022-11-03", "open": 5.770999908447266, "high": 5.7789998054504395, "low": 5.677000045776367, "close": 5.755000114440918, "volume": 171390, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454282, "etf_id": 9, "date": "2022-11-04", "open": 5.776000022888184, "high": 5.872000217437744, "low": 5.756999969482422, "close": 5.796000003814697, "volume": 478799, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454283, "etf_id": 9, "date": "2022-11-07", "open": 5.831999778747559, "high": 5.9019999504089355, "low": 5.800000190734863, "close": 5.869500160217285, "volume": 102020, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454284, "etf_id": 9, "date": "2022-11-08", "open": 5.900000095367432, "high": 5.965000152587891, "low": 5.86299991607666, "close": 5.9664998054504395, "volume": 59291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454285, "etf_id": 9, "date": "2022-11-09", "open": 5.947999954223633, "high": 5.949999809265137, "low": 5.855999946594238, "close": 5.875, "volume": 119483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454286, "etf_id": 9, "date": "2022-11-10", "open": 5.801000118255615, "high": 6.125, "low": 5.800000190734863, "close": 6.125, "volume": 54355, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454287, "etf_id": 9, "date": "2022-11-11", "open": 6.190000057220459, "high": 6.245999813079834, "low": 6.184000015258789, "close": 6.209499835968018, "volume": 125537, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454288, "etf_id": 9, "date": "2022-11-14", "open": 6.203999996185303, "high": 6.232999801635742, "low": 6.160999774932861, "close": 6.188499927520752, "volume": 150351, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454289, "etf_id": 9, "date": "2022-11-15", "open": 6.224999904632568, "high": 6.284999847412109, "low": 6.199999809265137, "close": 6.267000198364258, "volume": 29587, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454290, "etf_id": 9, "date": "2022-11-16", "open": 6.267000198364258, "high": 6.271999835968018, "low": 6.14300012588501, "close": 6.1585001945495605, "volume": 91498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454291, "etf_id": 9, "date": "2022-11-17", "open": 6.1570000648498535, "high": 6.190999984741211, "low": 6.053999900817871, "close": 6.055500030517578, "volume": 178803, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454292, "etf_id": 9, "date": "2022-11-18", "open": 6.0970001220703125, "high": 6.158999919891357, "low": 6.09499979019165, "close": 6.129000186920166, "volume": 35340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454293, "etf_id": 9, "date": "2022-11-21", "open": 6.086999893188477, "high": 6.113999843597412, "low": 6.072999954223633, "close": 6.077000141143799, "volume": 57412, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454294, "etf_id": 9, "date": "2022-11-22", "open": 6.117000102996826, "high": 6.1570000648498535, "low": 6.080999851226807, "close": 6.145500183105469, "volume": 35048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454295, "etf_id": 9, "date": "2022-11-23", "open": 6.203999996185303, "high": 6.23799991607666, "low": 6.172999858856201, "close": 6.2220001220703125, "volume": 228013, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454296, "etf_id": 9, "date": "2022-11-24", "open": 6.232999801635742, "high": 6.275000095367432, "low": 6.232999801635742, "close": 6.265500068664551, "volume": 15597, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454297, "etf_id": 9, "date": "2022-11-25", "open": 6.25, "high": 6.265999794006348, "low": 6.232999801635742, "close": 6.26200008392334, "volume": 4015, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454298, "etf_id": 9, "date": "2022-11-28", "open": 6.2270002365112305, "high": 6.243000030517578, "low": 6.188000202178955, "close": 6.188499927520752, "volume": 76185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454299, "etf_id": 9, "date": "2022-11-29", "open": 6.165999889373779, "high": 6.189000129699707, "low": 6.136000156402588, "close": 6.142499923706055, "volume": 64197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454300, "etf_id": 9, "date": "2022-11-30", "open": 6.1570000648498535, "high": 6.184000015258789, "low": 6.124000072479248, "close": 6.144000053405762, "volume": 221131, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454301, "etf_id": 9, "date": "2022-12-01", "open": 6.290999889373779, "high": 6.355999946594238, "low": 6.28000020980835, "close": 6.313499927520752, "volume": 266330, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454302, "etf_id": 9, "date": "2022-12-02", "open": 6.315999984741211, "high": 6.326000213623047, "low": 6.204999923706055, "close": 6.304999828338623, "volume": 84867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454303, "etf_id": 9, "date": "2022-12-05", "open": 6.3470001220703125, "high": 6.3470001220703125, "low": 6.229000091552734, "close": 6.233500003814697, "volume": 87903, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454304, "etf_id": 9, "date": "2022-12-06", "open": 6.215000152587891, "high": 6.215000152587891, "low": 6.130000114440918, "close": 6.142000198364258, "volume": 259073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454305, "etf_id": 9, "date": "2022-12-07", "open": 6.0920000076293945, "high": 6.139999866485596, "low": 6.077000141143799, "close": 6.105000019073486, "volume": 448867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454306, "etf_id": 9, "date": "2022-12-08", "open": 6.10099983215332, "high": 6.1570000648498535, "low": 6.0960001945495605, "close": 6.140999794006348, "volume": 137298, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454307, "etf_id": 9, "date": "2022-12-09", "open": 6.151000022888184, "high": 6.171999931335449, "low": 6.120999813079834, "close": 6.144499778747559, "volume": 84073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454308, "etf_id": 9, "date": "2022-12-12", "open": 6.111000061035156, "high": 6.118000030517578, "low": 6.090000152587891, "close": 6.127500057220459, "volume": 98495, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454309, "etf_id": 9, "date": "2022-12-13", "open": 6.14300012588501, "high": 6.357999801635742, "low": 6.14300012588501, "close": 6.246500015258789, "volume": 139918, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454310, "etf_id": 9, "date": "2022-12-14", "open": 6.23799991607666, "high": 6.256999969482422, "low": 6.216000080108643, "close": 6.254000186920166, "volume": 198100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454311, "etf_id": 9, "date": "2022-12-15", "open": 6.181000232696533, "high": 6.181000232696533, "low": 6.052999973297119, "close": 6.056000232696533, "volume": 116866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454312, "etf_id": 9, "date": "2022-12-16", "open": 6.070000171661377, "high": 6.070000171661377, "low": 5.9730000495910645, "close": 5.983500003814697, "volume": 117507, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454313, "etf_id": 9, "date": "2022-12-19", "open": 6.040999889373779, "high": 6.044000148773193, "low": 5.966000080108643, "close": 5.9710001945495605, "volume": 12112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454314, "etf_id": 9, "date": "2022-12-20", "open": 5.935999870300293, "high": 5.993000030517578, "low": 5.9120001792907715, "close": 5.9710001945495605, "volume": 352054, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454315, "etf_id": 9, "date": "2022-12-21", "open": 5.993000030517578, "high": 6.070000171661377, "low": 5.98199987411499, "close": 6.067999839782715, "volume": 345230, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454316, "etf_id": 9, "date": "2022-12-22", "open": 6.072999954223633, "high": 6.085999965667725, "low": 5.960999965667725, "close": 5.960000038146973, "volume": 48488, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454317, "etf_id": 9, "date": "2022-12-23", "open": 6.020999908447266, "high": 6.021999835968018, "low": 5.985000133514404, "close": 6.002999782562256, "volume": 94075, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454318, "etf_id": 9, "date": "2022-12-28", "open": 6.039000034332275, "high": 6.046000003814697, "low": 5.959000110626221, "close": 5.9629998207092285, "volume": 275771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454319, "etf_id": 9, "date": "2022-12-29", "open": 5.9670000076293945, "high": 6.038000106811523, "low": 5.940000057220459, "close": 6.0320000648498535, "volume": 140151, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454320, "etf_id": 9, "date": "2022-12-30", "open": 6.0320000648498535, "high": 6.040999889373779, "low": 6.017000198364258, "close": 6.019999980926514, "volume": 72336, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454321, "etf_id": 9, "date": "2023-01-03", "open": 6.109000205993652, "high": 6.140999794006348, "low": 6.02400016784668, "close": 6.0289998054504395, "volume": 310102, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454322, "etf_id": 9, "date": "2023-01-04", "open": 6.065999984741211, "high": 6.119999885559082, "low": 6.052000045776367, "close": 6.09499979019165, "volume": 303472, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454323, "etf_id": 9, "date": "2023-01-05", "open": 6.078999996185303, "high": 6.109000205993652, "low": 6.00600004196167, "close": 6.0229997634887695, "volume": 265329, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454324, "etf_id": 9, "date": "2023-01-06", "open": 6.058000087738037, "high": 6.1479997634887695, "low": 6.020999908447266, "close": 6.1479997634887695, "volume": 37125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454325, "etf_id": 9, "date": "2023-01-09", "open": 6.185999870300293, "high": 6.258999824523926, "low": 6.1570000648498535, "close": 6.25600004196167, "volume": 177851, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454326, "etf_id": 9, "date": "2023-01-10", "open": 6.184000015258789, "high": 6.215000152587891, "low": 6.170000076293945, "close": 6.206999778747559, "volume": 87999, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454327, "etf_id": 9, "date": "2023-01-11", "open": 6.255000114440918, "high": 6.294000148773193, "low": 6.245999813079834, "close": 6.289000034332275, "volume": 90614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454328, "etf_id": 9, "date": "2023-01-12", "open": 6.328000068664551, "high": 6.38700008392334, "low": 6.302999973297119, "close": 6.354000091552734, "volume": 158201, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454329, "etf_id": 9, "date": "2023-01-13", "open": 6.39300012588501, "high": 6.432000160217285, "low": 6.357999801635742, "close": 6.415500164031982, "volume": 187758, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454330, "etf_id": 9, "date": "2023-01-16", "open": 6.429999828338623, "high": 6.447000026702881, "low": 6.414000034332275, "close": 6.447999954223633, "volume": 11991, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454331, "etf_id": 9, "date": "2023-01-17", "open": 6.438000202178955, "high": 6.478000164031982, "low": 6.418000221252441, "close": 6.441999912261963, "volume": 337949, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454332, "etf_id": 9, "date": "2023-01-18", "open": 6.480999946594238, "high": 6.5229997634887695, "low": 6.447000026702881, "close": 6.447000026702881, "volume": 78409, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454333, "etf_id": 9, "date": "2023-01-19", "open": 6.369999885559082, "high": 6.400000095367432, "low": 6.311999797821045, "close": 6.313000202178955, "volume": 114970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454334, "etf_id": 9, "date": "2023-01-20", "open": 6.3420000076293945, "high": 6.390999794006348, "low": 6.331999778747559, "close": 6.398499965667725, "volume": 102270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454335, "etf_id": 9, "date": "2023-01-23", "open": 6.447000026702881, "high": 6.493000030517578, "low": 6.426000118255615, "close": 6.493000030517578, "volume": 211668, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454336, "etf_id": 9, "date": "2023-01-24", "open": 6.533999919891357, "high": 6.533999919891357, "low": 6.455999851226807, "close": 6.499000072479248, "volume": 959569, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454337, "etf_id": 9, "date": "2023-01-25", "open": 6.520999908447266, "high": 6.520999908447266, "low": 6.420000076293945, "close": 6.451499938964844, "volume": 55214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454338, "etf_id": 9, "date": "2023-01-26", "open": 6.5289998054504395, "high": 6.552000045776367, "low": 6.497000217437744, "close": 6.493500232696533, "volume": 112266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454339, "etf_id": 9, "date": "2023-01-27", "open": 6.5370001792907715, "high": 6.556000232696533, "low": 6.51800012588501, "close": 6.535999774932861, "volume": 207613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454340, "etf_id": 9, "date": "2023-01-30", "open": 6.544000148773193, "high": 6.554999828338623, "low": 6.510000228881836, "close": 6.539000034332275, "volume": 42773, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454341, "etf_id": 9, "date": "2023-01-31", "open": 6.510000228881836, "high": 6.565999984741211, "low": 6.454999923706055, "close": 6.561999797821045, "volume": 106503, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454342, "etf_id": 9, "date": "2023-02-01", "open": 6.583000183105469, "high": 6.640999794006348, "low": 6.583000183105469, "close": 6.607999801635742, "volume": 411191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454343, "etf_id": 9, "date": "2023-02-02", "open": 6.699999809265137, "high": 6.803999900817871, "low": 6.699999809265137, "close": 6.796000003814697, "volume": 95093, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454344, "etf_id": 9, "date": "2023-02-03", "open": 6.789000034332275, "high": 6.793000221252441, "low": 6.70389986038208, "close": 6.756499767303467, "volume": 79385, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454345, "etf_id": 9, "date": "2023-02-06", "open": 6.675000190734863, "high": 6.698999881744385, "low": 6.605000019073486, "close": 6.64300012588501, "volume": 157878, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454346, "etf_id": 9, "date": "2023-02-07", "open": 6.651000022888184, "high": 6.651000022888184, "low": 6.564000129699707, "close": 6.5879998207092285, "volume": 154166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454347, "etf_id": 9, "date": "2023-02-08", "open": 6.699999809265137, "high": 6.699999809265137, "low": 6.610000133514404, "close": 6.612500190734863, "volume": 208195, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454348, "etf_id": 9, "date": "2023-02-09", "open": 6.669000148773193, "high": 6.690999984741211, "low": 6.624000072479248, "close": 6.620500087738037, "volume": 106506, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454349, "etf_id": 9, "date": "2023-02-10", "open": 6.579999923706055, "high": 6.579999923706055, "low": 6.515999794006348, "close": 6.5289998054504395, "volume": 277970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454350, "etf_id": 9, "date": "2023-02-13", "open": 6.513000011444092, "high": 6.581999778747559, "low": 6.513000011444092, "close": 6.579999923706055, "volume": 58464, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454351, "etf_id": 9, "date": "2023-02-14", "open": 6.629000186920166, "high": 6.650000095367432, "low": 6.560999870300293, "close": 6.560999870300293, "volume": 166311, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454352, "etf_id": 9, "date": "2023-02-15", "open": 6.5879998207092285, "high": 6.623000144958496, "low": 6.554999828338623, "close": 6.604499816894531, "volume": 12379, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454353, "etf_id": 9, "date": "2023-02-16", "open": 6.682000160217285, "high": 6.682000160217285, "low": 6.552000045776367, "close": 6.63100004196167, "volume": 45463, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454354, "etf_id": 9, "date": "2023-02-17", "open": 6.573999881744385, "high": 6.591000080108643, "low": 6.5289998054504395, "close": 6.565000057220459, "volume": 272863, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454355, "etf_id": 9, "date": "2023-02-20", "open": 6.619999885559082, "high": 6.619999885559082, "low": 6.565999984741211, "close": 6.578000068664551, "volume": 1097541, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454356, "etf_id": 9, "date": "2023-02-21", "open": 6.568999767303467, "high": 6.576000213623047, "low": 6.485000133514404, "close": 6.485499858856201, "volume": 130715, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454357, "etf_id": 9, "date": "2023-02-22", "open": 6.460000038146973, "high": 6.466000080108643, "low": 6.422999858856201, "close": 6.453499794006348, "volume": 310733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454358, "etf_id": 9, "date": "2023-02-23", "open": 6.4730000495910645, "high": 6.508999824523926, "low": 6.440000057220459, "close": 6.443999767303467, "volume": 371343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454359, "etf_id": 9, "date": "2023-02-24", "open": 6.488999843597412, "high": 6.492000102996826, "low": 6.372000217437744, "close": 6.4039998054504395, "volume": 79230, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454360, "etf_id": 9, "date": "2023-02-27", "open": 6.439000129699707, "high": 6.498000144958496, "low": 6.420000076293945, "close": 6.471499919891357, "volume": 326474, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454361, "etf_id": 9, "date": "2023-02-28", "open": 6.445000171661377, "high": 6.499000072479248, "low": 6.425000190734863, "close": 6.489500045776367, "volume": 495885, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454362, "etf_id": 9, "date": "2023-03-01", "open": 6.495999813079834, "high": 6.504000186920166, "low": 6.447999954223633, "close": 6.453000068664551, "volume": 81373, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454363, "etf_id": 9, "date": "2023-03-02", "open": 6.436999797821045, "high": 6.448999881744385, "low": 6.416999816894531, "close": 6.432000160217285, "volume": 13636, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454364, "etf_id": 9, "date": "2023-03-03", "open": 6.491000175476074, "high": 6.525000095367432, "low": 6.480000019073486, "close": 6.525000095367432, "volume": 294989, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454365, "etf_id": 9, "date": "2023-03-06", "open": 6.5980000495910645, "high": 6.5980000495910645, "low": 6.544000148773193, "close": 6.546999931335449, "volume": 232234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454366, "etf_id": 9, "date": "2023-03-07", "open": 6.526000022888184, "high": 6.5289998054504395, "low": 6.461999893188477, "close": 6.435999870300293, "volume": 72401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454367, "etf_id": 9, "date": "2023-03-08", "open": 6.427999973297119, "high": 6.453000068664551, "low": 6.409999847412109, "close": 6.432000160217285, "volume": 20415, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454368, "etf_id": 9, "date": "2023-03-09", "open": 6.420000076293945, "high": 6.454999923706055, "low": 6.40500020980835, "close": 6.406499862670898, "volume": 29254, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454369, "etf_id": 9, "date": "2023-03-10", "open": 6.26200008392334, "high": 6.331999778747559, "low": 6.204999923706055, "close": 6.274499893188477, "volume": 75218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454370, "etf_id": 9, "date": "2023-03-13", "open": 6.261000156402588, "high": 6.261000156402588, "low": 6.046000003814697, "close": 6.107500076293945, "volume": 304805, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454371, "etf_id": 9, "date": "2023-03-14", "open": 6.077000141143799, "high": 6.214000225067139, "low": 6.065000057220459, "close": 6.189000129699707, "volume": 232214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454372, "etf_id": 9, "date": "2023-03-15", "open": 6.193999767303467, "high": 6.193999767303467, "low": 5.96999979019165, "close": 5.971499919891357, "volume": 807388, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454373, "etf_id": 9, "date": "2023-03-16", "open": 6.058000087738037, "high": 6.093999862670898, "low": 5.9629998207092285, "close": 6.073999881744385, "volume": 262379, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454374, "etf_id": 9, "date": "2023-03-17", "open": 6.119999885559082, "high": 6.150000095367432, "low": 5.986000061035156, "close": 6.014999866485596, "volume": 347354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454375, "etf_id": 9, "date": "2023-03-20", "open": 5.964000225067139, "high": 6.10699987411499, "low": 5.920000076293945, "close": 6.050000190734863, "volume": 102987, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454376, "etf_id": 9, "date": "2023-03-21", "open": 6.078999996185303, "high": 6.184999942779541, "low": 6.078999996185303, "close": 6.1539998054504395, "volume": 420652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454377, "etf_id": 9, "date": "2023-03-22", "open": 6.164999961853027, "high": 6.177000045776367, "low": 6.125, "close": 6.131499767303467, "volume": 161852, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454378, "etf_id": 9, "date": "2023-03-23", "open": 6.110000133514404, "high": 6.131999969482422, "low": 6.059999942779541, "close": 6.118500232696533, "volume": 144621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454379, "etf_id": 9, "date": "2023-03-24", "open": 6.051000118255615, "high": 6.0960001945495605, "low": 5.959000110626221, "close": 6.007500171661377, "volume": 249907, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454380, "etf_id": 9, "date": "2023-03-27", "open": 6.111999988555908, "high": 6.122000217437744, "low": 6.052999973297119, "close": 6.08050012588501, "volume": 39419, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454381, "etf_id": 9, "date": "2023-03-28", "open": 6.123000144958496, "high": 6.1579999923706055, "low": 6.093999862670898, "close": 6.115499973297119, "volume": 63247, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454382, "etf_id": 9, "date": "2023-03-29", "open": 6.13700008392334, "high": 6.183000087738037, "low": 6.13700008392334, "close": 6.1579999923706055, "volume": 54119, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454383, "etf_id": 9, "date": "2023-03-30", "open": 6.2270002365112305, "high": 6.258999824523926, "low": 6.216000080108643, "close": 6.232999801635742, "volume": 75118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454384, "etf_id": 9, "date": "2023-03-31", "open": 6.232999801635742, "high": 6.311999797821045, "low": 6.21999979019165, "close": 6.302000045776367, "volume": 799240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454385, "etf_id": 9, "date": "2023-04-03", "open": 6.269000053405762, "high": 6.348999977111816, "low": 6.269000053405762, "close": 6.28849983215332, "volume": 682356, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454386, "etf_id": 9, "date": "2023-04-04", "open": 6.329999923706055, "high": 6.360000133514404, "low": 6.254000186920166, "close": 6.25600004196167, "volume": 1597370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454387, "etf_id": 9, "date": "2023-04-05", "open": 6.25, "high": 6.264999866485596, "low": 6.175000190734863, "close": 6.178500175476074, "volume": 384999, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454388, "etf_id": 9, "date": "2023-04-06", "open": 6.168000221252441, "high": 6.2179999351501465, "low": 6.168000221252441, "close": 6.190000057220459, "volume": 117060, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454389, "etf_id": 9, "date": "2023-04-11", "open": 6.269999980926514, "high": 6.289000034332275, "low": 6.239999771118164, "close": 6.26800012588501, "volume": 235780, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454390, "etf_id": 9, "date": "2023-04-12", "open": 6.284999847412109, "high": 6.35699987411499, "low": 6.269000053405762, "close": 6.2870001792907715, "volume": 265510, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454391, "etf_id": 9, "date": "2023-04-13", "open": 6.298999786376953, "high": 6.324999809265137, "low": 6.289000034332275, "close": 6.322999954223633, "volume": 98396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454392, "etf_id": 9, "date": "2023-04-14", "open": 6.375, "high": 6.383999824523926, "low": 6.311999797821045, "close": 6.311999797821045, "volume": 165427, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454393, "etf_id": 9, "date": "2023-04-17", "open": 6.343999862670898, "high": 6.35099983215332, "low": 6.315999984741211, "close": 6.322999954223633, "volume": 488929, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454394, "etf_id": 9, "date": "2023-04-18", "open": 6.355000019073486, "high": 6.389999866485596, "low": 6.336999893188477, "close": 6.341000080108643, "volume": 98335, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454395, "etf_id": 9, "date": "2023-04-19", "open": 6.359000205993652, "high": 6.388999938964844, "low": 6.295000076293945, "close": 6.311999797821045, "volume": 243025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454396, "etf_id": 9, "date": "2023-04-20", "open": 6.35099983215332, "high": 6.35099983215332, "low": 6.296000003814697, "close": 6.315000057220459, "volume": 78333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454397, "etf_id": 9, "date": "2023-04-21", "open": 6.288000106811523, "high": 6.331999778747559, "low": 6.283999919891357, "close": 6.30049991607666, "volume": 169168, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454398, "etf_id": 9, "date": "2023-04-24", "open": 6.290999889373779, "high": 6.34499979019165, "low": 6.290999889373779, "close": 6.313499927520752, "volume": 80154, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454399, "etf_id": 9, "date": "2023-04-25", "open": 6.300000190734863, "high": 6.300000190734863, "low": 6.245999813079834, "close": 6.256499767303467, "volume": 64557, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454400, "etf_id": 9, "date": "2023-04-26", "open": 6.218999862670898, "high": 6.22599983215332, "low": 6.171999931335449, "close": 6.2170000076293945, "volume": 91915, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454401, "etf_id": 9, "date": "2023-04-27", "open": 6.203999996185303, "high": 6.2230000495910645, "low": 6.182000160217285, "close": 6.2104997634887695, "volume": 70664, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454402, "etf_id": 9, "date": "2023-04-28", "open": 6.263000011444092, "high": 6.304999828338623, "low": 6.206999778747559, "close": 6.300000190734863, "volume": 124371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454403, "etf_id": 9, "date": "2023-05-02", "open": 6.302000045776367, "high": 6.321000099182129, "low": 6.158999919891357, "close": 6.1645002365112305, "volume": 286168, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454404, "etf_id": 9, "date": "2023-05-03", "open": 6.203000068664551, "high": 6.254000186920166, "low": 6.203000068664551, "close": 6.242499828338623, "volume": 197556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454405, "etf_id": 9, "date": "2023-05-04", "open": 6.247000217437744, "high": 6.269999980926514, "low": 6.150000095367432, "close": 6.1529998779296875, "volume": 353554, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454406, "etf_id": 9, "date": "2023-05-05", "open": 6.177000045776367, "high": 6.2729997634887695, "low": 6.177000045776367, "close": 6.269999980926514, "volume": 78313, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454407, "etf_id": 9, "date": "2023-05-09", "open": 6.28000020980835, "high": 6.300000190734863, "low": 6.232999801635742, "close": 6.263000011444092, "volume": 105294, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454408, "etf_id": 9, "date": "2023-05-10", "open": 6.300000190734863, "high": 6.347060203552246, "low": 6.251999855041504, "close": 6.276000022888184, "volume": 104941, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454409, "etf_id": 9, "date": "2023-05-11", "open": 6.291999816894531, "high": 6.296999931335449, "low": 6.216000080108643, "close": 6.223999977111816, "volume": 271228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454410, "etf_id": 9, "date": "2023-05-12", "open": 6.26200008392334, "high": 6.270999908447266, "low": 6.215000152587891, "close": 6.21750020980835, "volume": 155871, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454411, "etf_id": 9, "date": "2023-05-15", "open": 6.261000156402588, "high": 6.2829999923706055, "low": 6.24399995803833, "close": 6.2769999504089355, "volume": 644269, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454412, "etf_id": 9, "date": "2023-05-16", "open": 6.2789998054504395, "high": 6.293000221252441, "low": 6.223999977111816, "close": 6.236499786376953, "volume": 56919, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454413, "etf_id": 9, "date": "2023-05-17", "open": 6.2220001220703125, "high": 6.245999813079834, "low": 6.198999881744385, "close": 6.254000186920166, "volume": 115162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454414, "etf_id": 9, "date": "2023-05-18", "open": 6.288000106811523, "high": 6.307000160217285, "low": 6.26200008392334, "close": 6.289999961853027, "volume": 218799, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454415, "etf_id": 9, "date": "2023-05-19", "open": 6.309999942779541, "high": 6.3379998207092285, "low": 6.2789998054504395, "close": 6.2789998054504395, "volume": 174643, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454416, "etf_id": 9, "date": "2023-05-22", "open": 6.283999919891357, "high": 6.306000232696533, "low": 6.269199848175049, "close": 6.308499813079834, "volume": 187011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454417, "etf_id": 9, "date": "2023-05-23", "open": 6.318999767303467, "high": 6.327000141143799, "low": 6.289000034332275, "close": 6.326499938964844, "volume": 37996, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454418, "etf_id": 9, "date": "2023-05-24", "open": 6.26200008392334, "high": 6.26200008392334, "low": 6.172999858856201, "close": 6.174499988555908, "volume": 192916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454419, "etf_id": 9, "date": "2023-05-25", "open": 6.185999870300293, "high": 6.189000129699707, "low": 6.122000217437744, "close": 6.122000217437744, "volume": 57639, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454420, "etf_id": 9, "date": "2023-05-26", "open": 6.158999919891357, "high": 6.197000026702881, "low": 6.136000156402588, "close": 6.182499885559082, "volume": 15319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454421, "etf_id": 9, "date": "2023-05-30", "open": 6.210000038146973, "high": 6.2230000495910645, "low": 6.170000076293945, "close": 6.171999931335449, "volume": 248188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454422, "etf_id": 9, "date": "2023-05-31", "open": 6.156000137329102, "high": 6.170000076293945, "low": 6.084000110626221, "close": 6.08650016784668, "volume": 319343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454423, "etf_id": 9, "date": "2023-06-01", "open": 6.14900016784668, "high": 6.175000190734863, "low": 6.130000114440918, "close": 6.185999870300293, "volume": 136814, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454424, "etf_id": 9, "date": "2023-06-02", "open": 6.241000175476074, "high": 6.327000141143799, "low": 6.232999801635742, "close": 6.317999839782715, "volume": 198090, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454425, "etf_id": 9, "date": "2023-06-05", "open": 6.370999813079834, "high": 6.370999813079834, "low": 6.2870001792907715, "close": 6.307000160217285, "volume": 1662675, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454426, "etf_id": 9, "date": "2023-06-06", "open": 6.294000148773193, "high": 6.394000053405762, "low": 6.294000148773193, "close": 6.389999866485596, "volume": 84666, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454427, "etf_id": 9, "date": "2023-06-07", "open": 6.400000095367432, "high": 6.480999946594238, "low": 6.386000156402588, "close": 6.473999977111816, "volume": 223474, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454428, "etf_id": 9, "date": "2023-06-08", "open": 6.435999870300293, "high": 6.473999977111816, "low": 6.421000003814697, "close": 6.430500030517578, "volume": 29589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454429, "etf_id": 9, "date": "2023-06-09", "open": 6.419000148773193, "high": 6.48799991607666, "low": 6.419000148773193, "close": 6.433000087738037, "volume": 232676, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454430, "etf_id": 9, "date": "2023-06-12", "open": 6.446000099182129, "high": 6.473999977111816, "low": 6.428999900817871, "close": 6.456500053405762, "volume": 40750, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454431, "etf_id": 9, "date": "2023-06-13", "open": 6.478000164031982, "high": 6.558000087738037, "low": 6.478000164031982, "close": 6.546000003814697, "volume": 174567, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454432, "etf_id": 9, "date": "2023-06-14", "open": 6.5289998054504395, "high": 6.578000068664551, "low": 6.526000022888184, "close": 6.559000015258789, "volume": 530529, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454433, "etf_id": 9, "date": "2023-06-15", "open": 6.519999980926514, "high": 6.520999908447266, "low": 6.46999979019165, "close": 6.531499862670898, "volume": 40239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454434, "etf_id": 9, "date": "2023-06-16", "open": 6.535999774932861, "high": 6.585000038146973, "low": 6.53000020980835, "close": 6.5289998054504395, "volume": 38613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454435, "etf_id": 9, "date": "2023-06-19", "open": 6.49399995803833, "high": 6.531000137329102, "low": 6.49399995803833, "close": 6.506999969482422, "volume": 20686, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454436, "etf_id": 9, "date": "2023-06-20", "open": 6.493000030517578, "high": 6.506999969482422, "low": 6.438000202178955, "close": 6.444499969482422, "volume": 49798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454437, "etf_id": 9, "date": "2023-06-21", "open": 6.493000030517578, "high": 6.493000030517578, "low": 6.441999912261963, "close": 6.449999809265137, "volume": 122172, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454438, "etf_id": 9, "date": "2023-06-22", "open": 6.436999797821045, "high": 6.447000026702881, "low": 6.390999794006348, "close": 6.392499923706055, "volume": 138466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454439, "etf_id": 9, "date": "2023-06-23", "open": 6.431000232696533, "high": 6.431000232696533, "low": 6.301000118255615, "close": 6.316500186920166, "volume": 211136, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454440, "etf_id": 9, "date": "2023-06-26", "open": 6.300000190734863, "high": 6.35699987411499, "low": 6.2870001792907715, "close": 6.3420000076293945, "volume": 133123, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454441, "etf_id": 9, "date": "2023-06-27", "open": 6.349999904632568, "high": 6.375999927520752, "low": 6.317999839782715, "close": 6.369999885559082, "volume": 162688, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454442, "etf_id": 9, "date": "2023-06-28", "open": 6.427999973297119, "high": 6.427999973297119, "low": 6.376999855041504, "close": 6.4079999923706055, "volume": 63452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454443, "etf_id": 9, "date": "2023-06-29", "open": 6.445000171661377, "high": 6.4679999351501465, "low": 6.422999858856201, "close": 6.456999778747559, "volume": 126530, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454444, "etf_id": 9, "date": "2023-06-30", "open": 6.478000164031982, "high": 6.534999847412109, "low": 6.46999979019165, "close": 6.514999866485596, "volume": 136653, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454445, "etf_id": 9, "date": "2023-07-03", "open": 6.485000133514404, "high": 6.550000190734863, "low": 6.485000133514404, "close": 6.539000034332275, "volume": 451065, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454446, "etf_id": 9, "date": "2023-07-04", "open": 6.552000045776367, "high": 6.552000045776367, "low": 6.5279998779296875, "close": 6.539000034332275, "volume": 55639, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454447, "etf_id": 9, "date": "2023-07-05", "open": 6.531000137329102, "high": 6.531000137329102, "low": 6.48799991607666, "close": 6.496500015258789, "volume": 342085, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454448, "etf_id": 9, "date": "2023-07-06", "open": 6.4770002365112305, "high": 6.4770002365112305, "low": 6.335999965667725, "close": 6.349999904632568, "volume": 100645, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454449, "etf_id": 9, "date": "2023-07-07", "open": 6.370999813079834, "high": 6.474999904632568, "low": 6.360000133514404, "close": 6.468500137329102, "volume": 173704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454450, "etf_id": 9, "date": "2023-07-10", "open": 6.447000026702881, "high": 6.513000011444092, "low": 6.408999919891357, "close": 6.505499839782715, "volume": 84399, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454451, "etf_id": 9, "date": "2023-07-11", "open": 6.585999965667725, "high": 6.586999893188477, "low": 6.5329999923706055, "close": 6.563000202178955, "volume": 2888885, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454452, "etf_id": 9, "date": "2023-07-12", "open": 6.599999904632568, "high": 6.718999862670898, "low": 6.599999904632568, "close": 6.701499938964844, "volume": 214316, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454453, "etf_id": 9, "date": "2023-07-13", "open": 6.743000030517578, "high": 6.756999969482422, "low": 6.709000110626221, "close": 6.737500190734863, "volume": 101664, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454454, "etf_id": 9, "date": "2023-07-14", "open": 6.741000175476074, "high": 6.751999855041504, "low": 6.683000087738037, "close": 6.688000202178955, "volume": 79587, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454455, "etf_id": 9, "date": "2023-07-17", "open": 6.699999809265137, "high": 6.709000110626221, "low": 6.651000022888184, "close": 6.703499794006348, "volume": 47350, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454456, "etf_id": 9, "date": "2023-07-18", "open": 6.739999771118164, "high": 6.788000106811523, "low": 6.718999862670898, "close": 6.781499862670898, "volume": 69440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454457, "etf_id": 9, "date": "2023-07-19", "open": 6.800000190734863, "high": 6.826000213623047, "low": 6.7829999923706055, "close": 6.815000057220459, "volume": 88348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454458, "etf_id": 9, "date": "2023-07-20", "open": 6.820000171661377, "high": 6.835999965667725, "low": 6.744999885559082, "close": 6.753499984741211, "volume": 68105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454459, "etf_id": 9, "date": "2023-07-21", "open": 6.793000221252441, "high": 6.793000221252441, "low": 6.729000091552734, "close": 6.758500099182129, "volume": 117613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454460, "etf_id": 9, "date": "2023-07-24", "open": 6.758999824523926, "high": 6.771999835968018, "low": 6.7270002365112305, "close": 6.744500160217285, "volume": 136941, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454461, "etf_id": 9, "date": "2023-07-25", "open": 6.769000053405762, "high": 6.769000053405762, "low": 6.732999801635742, "close": 6.764999866485596, "volume": 39783, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454462, "etf_id": 9, "date": "2023-07-26", "open": 6.75, "high": 6.794000148773193, "low": 6.736999988555908, "close": 6.771999835968018, "volume": 34312, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454463, "etf_id": 9, "date": "2023-07-27", "open": 6.811999797821045, "high": 6.859000205993652, "low": 6.7820000648498535, "close": 6.7870001792907715, "volume": 234569, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454464, "etf_id": 9, "date": "2023-07-28", "open": 6.767000198364258, "high": 6.796999931335449, "low": 6.714000225067139, "close": 6.757999897003174, "volume": 164291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454465, "etf_id": 9, "date": "2023-07-31", "open": 6.78000020980835, "high": 6.828999996185303, "low": 6.769999980926514, "close": 6.823500156402588, "volume": 57708, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454466, "etf_id": 9, "date": "2023-08-01", "open": 6.820000171661377, "high": 6.828999996185303, "low": 6.748000144958496, "close": 6.761499881744385, "volume": 76156, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454467, "etf_id": 9, "date": "2023-08-02", "open": 6.75600004196167, "high": 6.75600004196167, "low": 6.660999774932861, "close": 6.688000202178955, "volume": 91105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454468, "etf_id": 9, "date": "2023-08-03", "open": 6.663000106811523, "high": 6.682000160217285, "low": 6.630000114440918, "close": 6.682000160217285, "volume": 510474, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454469, "etf_id": 9, "date": "2023-08-04", "open": 6.682000160217285, "high": 6.72599983215332, "low": 6.659999847412109, "close": 6.734000205993652, "volume": 62550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454470, "etf_id": 9, "date": "2023-08-07", "open": 6.699999809265137, "high": 6.7179999351501465, "low": 6.656000137329102, "close": 6.685999870300293, "volume": 1293300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454471, "etf_id": 9, "date": "2023-08-08", "open": 6.681000232696533, "high": 6.681000232696533, "low": 6.591000080108643, "close": 6.600500106811523, "volume": 33325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454472, "etf_id": 9, "date": "2023-08-09", "open": 6.666999816894531, "high": 6.684999942779541, "low": 6.625999927520752, "close": 6.618000030517578, "volume": 29396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454473, "etf_id": 9, "date": "2023-08-10", "open": 6.681000232696533, "high": 6.697000026702881, "low": 6.646999835968018, "close": 6.658999919891357, "volume": 35238, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454474, "etf_id": 9, "date": "2023-08-11", "open": 6.630000114440918, "high": 6.630000114440918, "low": 6.585000038146973, "close": 6.585000038146973, "volume": 47312, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454475, "etf_id": 9, "date": "2023-08-14", "open": 6.607999801635742, "high": 6.616000175476074, "low": 6.538000106811523, "close": 6.576000213623047, "volume": 69770, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454476, "etf_id": 9, "date": "2023-08-15", "open": 6.561999797821045, "high": 6.613999843597412, "low": 6.519999980926514, "close": 6.539999961853027, "volume": 74952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454477, "etf_id": 9, "date": "2023-08-16", "open": 6.540999889373779, "high": 6.545000076293945, "low": 6.5, "close": 6.510000228881836, "volume": 65914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454478, "etf_id": 9, "date": "2023-08-17", "open": 6.482999801635742, "high": 6.482999801635742, "low": 6.419000148773193, "close": 6.42549991607666, "volume": 104093, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454479, "etf_id": 9, "date": "2023-08-18", "open": 6.400000095367432, "high": 6.4070000648498535, "low": 6.333000183105469, "close": 6.38700008392334, "volume": 106321, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454480, "etf_id": 9, "date": "2023-08-21", "open": 6.396999835968018, "high": 6.431000232696533, "low": 6.35699987411499, "close": 6.366499900817871, "volume": 43168, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454481, "etf_id": 9, "date": "2023-08-22", "open": 6.386000156402588, "high": 6.440000057220459, "low": 6.382299900054932, "close": 6.390999794006348, "volume": 84451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454482, "etf_id": 9, "date": "2023-08-23", "open": 6.415999889373779, "high": 6.439000129699707, "low": 6.386000156402588, "close": 6.438499927520752, "volume": 48930, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454483, "etf_id": 9, "date": "2023-08-24", "open": 6.447999954223633, "high": 6.489999771118164, "low": 6.400000095367432, "close": 6.400000095367432, "volume": 42426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454484, "etf_id": 9, "date": "2023-08-25", "open": 6.366000175476074, "high": 6.420000076293945, "low": 6.340000152587891, "close": 6.376500129699707, "volume": 45191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454485, "etf_id": 9, "date": "2023-08-29", "open": 6.435999870300293, "high": 6.521999835968018, "low": 6.435999870300293, "close": 6.520500183105469, "volume": 103364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454486, "etf_id": 9, "date": "2023-08-30", "open": 6.547999858856201, "high": 6.5960001945495605, "low": 6.5329999923706055, "close": 6.572500228881836, "volume": 51710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454487, "etf_id": 9, "date": "2023-08-31", "open": 6.579999923706055, "high": 6.6020002365112305, "low": 6.568999767303467, "close": 6.5929999351501465, "volume": 54133, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454488, "etf_id": 9, "date": "2023-09-01", "open": 6.60699987411499, "high": 6.639999866485596, "low": 6.568299770355225, "close": 6.611499786376953, "volume": 79990, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454489, "etf_id": 9, "date": "2023-09-04", "open": 6.639999866485596, "high": 6.639999866485596, "low": 6.589000225067139, "close": 6.593999862670898, "volume": 30524, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454490, "etf_id": 9, "date": "2023-09-05", "open": 6.593999862670898, "high": 6.593999862670898, "low": 6.52400016784668, "close": 6.5304999351501465, "volume": 150035, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454491, "etf_id": 9, "date": "2023-09-06", "open": 6.48799991607666, "high": 6.535999774932861, "low": 6.466000080108643, "close": 6.466000080108643, "volume": 70490, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454492, "etf_id": 9, "date": "2023-09-07", "open": 6.440999984741211, "high": 6.485000133514404, "low": 6.410999774932861, "close": 6.414999961853027, "volume": 98480, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454493, "etf_id": 9, "date": "2023-09-08", "open": 6.447000026702881, "high": 6.447000026702881, "low": 6.4070000648498535, "close": 6.4375, "volume": 234704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454494, "etf_id": 9, "date": "2023-09-11", "open": 6.446000099182129, "high": 6.4710001945495605, "low": 6.436999797821045, "close": 6.449999809265137, "volume": 47104, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454495, "etf_id": 9, "date": "2023-09-12", "open": 6.4730000495910645, "high": 6.4730000495910645, "low": 6.420000076293945, "close": 6.446000099182129, "volume": 40086, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454496, "etf_id": 9, "date": "2023-09-13", "open": 6.440000057220459, "high": 6.440999984741211, "low": 6.392000198364258, "close": 6.421999931335449, "volume": 127303, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454497, "etf_id": 9, "date": "2023-09-14", "open": 6.423999786376953, "high": 6.479000091552734, "low": 6.414999961853027, "close": 6.4670000076293945, "volume": 59208, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454498, "etf_id": 9, "date": "2023-09-15", "open": 6.5, "high": 6.5, "low": 6.434999942779541, "close": 6.446000099182129, "volume": 54190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454499, "etf_id": 9, "date": "2023-09-18", "open": 6.460000038146973, "high": 6.460000038146973, "low": 6.389999866485596, "close": 6.402500152587891, "volume": 157045, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.390Z" }, { "id": 207454500, "etf_id": 9, "date": "2023-09-19", "open": 6.4029998779296875, "high": 6.426000118255615, "low": 6.381999969482422, "close": 6.4070000648498535, "volume": 130340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454501, "etf_id": 9, "date": "2023-09-20", "open": 6.369999885559082, "high": 6.441999912261963, "low": 6.35699987411499, "close": 6.424499988555908, "volume": 35895, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454502, "etf_id": 9, "date": "2023-09-21", "open": 6.355000019073486, "high": 6.355000019073486, "low": 6.2729997634887695, "close": 6.274499893188477, "volume": 158699, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454503, "etf_id": 9, "date": "2023-09-22", "open": 6.248000144958496, "high": 6.293000221252441, "low": 6.248000144958496, "close": 6.276000022888184, "volume": 40336, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454504, "etf_id": 9, "date": "2023-09-25", "open": 6.263999938964844, "high": 6.27400016784668, "low": 6.208000183105469, "close": 6.244500160217285, "volume": 85522, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454505, "etf_id": 9, "date": "2023-09-26", "open": 6.21999979019165, "high": 6.236999988555908, "low": 6.184000015258789, "close": 6.197500228881836, "volume": 159585, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454506, "etf_id": 9, "date": "2023-09-27", "open": 6.190999984741211, "high": 6.208000183105469, "low": 6.178999900817871, "close": 6.194499969482422, "volume": 88721, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454507, "etf_id": 9, "date": "2023-09-28", "open": 6.203000068664551, "high": 6.214000225067139, "low": 6.164999961853027, "close": 6.227499961853027, "volume": 42535, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454508, "etf_id": 9, "date": "2023-09-29", "open": 6.2779998779296875, "high": 6.297999858856201, "low": 6.25, "close": 6.259500026702881, "volume": 114146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454509, "etf_id": 9, "date": "2023-10-02", "open": 6.264999866485596, "high": 6.264999866485596, "low": 6.142000198364258, "close": 6.164999961853027, "volume": 284097, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454510, "etf_id": 9, "date": "2023-10-03", "open": 6.10099983215332, "high": 6.11899995803833, "low": 6.007999897003174, "close": 6.0279998779296875, "volume": 256626, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454511, "etf_id": 9, "date": "2023-10-04", "open": 5.974999904632568, "high": 6.025000095367432, "low": 5.949999809265137, "close": 5.980000019073486, "volume": 155832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454512, "etf_id": 9, "date": "2023-10-05", "open": 5.99399995803833, "high": 6.043000221252441, "low": 5.98799991607666, "close": 5.98799991607666, "volume": 7900065, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454513, "etf_id": 9, "date": "2023-10-06", "open": 6.006999969482422, "high": 6.065000057220459, "low": 5.978000164031982, "close": 6.055500030517578, "volume": 93162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454514, "etf_id": 9, "date": "2023-10-09", "open": 6.0269999504089355, "high": 6.068999767303467, "low": 6.019000053405762, "close": 6.069499969482422, "volume": 61224, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454515, "etf_id": 9, "date": "2023-10-10", "open": 6.135000228881836, "high": 6.216000080108643, "low": 6.111999988555908, "close": 6.210999965667725, "volume": 35905, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454516, "etf_id": 9, "date": "2023-10-11", "open": 6.208000183105469, "high": 6.210999965667725, "low": 6.168000221252441, "close": 6.171500205993652, "volume": 253002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454517, "etf_id": 9, "date": "2023-10-12", "open": 6.21999979019165, "high": 6.24399995803833, "low": 6.117000102996826, "close": 6.115499973297119, "volume": 144188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454518, "etf_id": 9, "date": "2023-10-13", "open": 6.098999977111816, "high": 6.098999977111816, "low": 6.025000095367432, "close": 6.025000095367432, "volume": 111019, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454519, "etf_id": 9, "date": "2023-10-16", "open": 6.0289998054504395, "high": 6.09499979019165, "low": 6.012599945068359, "close": 6.09499979019165, "volume": 97170, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454520, "etf_id": 9, "date": "2023-10-17", "open": 6.071000099182129, "high": 6.135000228881836, "low": 6.050000190734863, "close": 6.1479997634887695, "volume": 157047, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454521, "etf_id": 9, "date": "2023-10-18", "open": 6.131999969482422, "high": 6.136000156402588, "low": 6.050000190734863, "close": 6.049499988555908, "volume": 180140, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454522, "etf_id": 9, "date": "2023-10-19", "open": 5.995999813079834, "high": 6.020999908447266, "low": 5.988999843597412, "close": 6, "volume": 227663, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454523, "etf_id": 9, "date": "2023-10-20", "open": 5.949999809265137, "high": 5.949999809265137, "low": 5.8979997634887695, "close": 5.9029998779296875, "volume": 196471, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454524, "etf_id": 9, "date": "2023-10-23", "open": 5.889999866485596, "high": 5.9079999923706055, "low": 5.818999767303467, "close": 5.888999938964844, "volume": 148762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454525, "etf_id": 9, "date": "2023-10-24", "open": 5.875999927520752, "high": 5.910099983215332, "low": 5.864999771118164, "close": 5.886000156402588, "volume": 763551, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454526, "etf_id": 9, "date": "2023-10-25", "open": 5.889999866485596, "high": 5.889999866485596, "low": 5.802999973297119, "close": 5.8379998207092285, "volume": 139207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454527, "etf_id": 9, "date": "2023-10-26", "open": 5.78000020980835, "high": 5.836999893188477, "low": 5.755000114440918, "close": 5.811500072479248, "volume": 380794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454528, "etf_id": 9, "date": "2023-10-27", "open": 5.8460001945495605, "high": 5.8460001945495605, "low": 5.760000228881836, "close": 5.802000045776367, "volume": 990327, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454529, "etf_id": 9, "date": "2023-10-30", "open": 5.7769999504089355, "high": 5.829999923706055, "low": 5.77400016784668, "close": 5.7779998779296875, "volume": 256890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454530, "etf_id": 9, "date": "2023-10-31", "open": 5.796000003814697, "high": 6, "low": 5.784999847412109, "close": 5.84250020980835, "volume": 100067, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454531, "etf_id": 9, "date": "2023-11-01", "open": 5.859000205993652, "high": 5.872000217437744, "low": 5.816999912261963, "close": 5.849999904632568, "volume": 58661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454532, "etf_id": 9, "date": "2023-11-02", "open": 5.885000228881836, "high": 6.013000011444092, "low": 5.885000228881836, "close": 5.984499931335449, "volume": 110233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454533, "etf_id": 9, "date": "2023-11-03", "open": 6.00600004196167, "high": 6.182000160217285, "low": 6.00600004196167, "close": 6.170000076293945, "volume": 684089, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454534, "etf_id": 9, "date": "2023-11-06", "open": 6.189000129699707, "high": 6.189000129699707, "low": 6.091000080108643, "close": 6.091000080108643, "volume": 282566, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454535, "etf_id": 9, "date": "2023-11-07", "open": 6.038000106811523, "high": 6.090000152587891, "low": 6.038000106811523, "close": 6.073500156402588, "volume": 78388, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454536, "etf_id": 9, "date": "2023-11-08", "open": 6.046999931335449, "high": 6.078999996185303, "low": 6.03000020980835, "close": 6.026500225067139, "volume": 195407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454537, "etf_id": 9, "date": "2023-11-09", "open": 6.017000198364258, "high": 6.086999893188477, "low": 6.017000198364258, "close": 6.053999900817871, "volume": 414936, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454538, "etf_id": 9, "date": "2023-11-10", "open": 6.019000053405762, "high": 6.019999980926514, "low": 5.96999979019165, "close": 5.989500045776367, "volume": 547691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454539, "etf_id": 9, "date": "2023-11-13", "open": 6.039000034332275, "high": 6.039000034332275, "low": 6, "close": 6.03000020980835, "volume": 129575, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454540, "etf_id": 9, "date": "2023-11-14", "open": 6.058000087738037, "high": 6.284999847412109, "low": 6.019320011138916, "close": 6.2829999923706055, "volume": 189644, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454541, "etf_id": 9, "date": "2023-11-15", "open": 6.265999794006348, "high": 6.370999813079834, "low": 6.265999794006348, "close": 6.34499979019165, "volume": 147881, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454542, "etf_id": 9, "date": "2023-11-16", "open": 6.340000152587891, "high": 6.340000152587891, "low": 6.21999979019165, "close": 6.21999979019165, "volume": 249832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454543, "etf_id": 9, "date": "2023-11-17", "open": 6.255000114440918, "high": 6.313000202178955, "low": 6.252999782562256, "close": 6.290500164031982, "volume": 87893, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454544, "etf_id": 9, "date": "2023-11-20", "open": 6.301000118255615, "high": 6.340000152587891, "low": 6.297999858856201, "close": 6.335999965667725, "volume": 37381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454545, "etf_id": 9, "date": "2023-11-21", "open": 6.349999904632568, "high": 6.357999801635742, "low": 6.300000190734863, "close": 6.302000045776367, "volume": 89915, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454546, "etf_id": 9, "date": "2023-11-22", "open": 6.311999797821045, "high": 6.335999965667725, "low": 6.300000190734863, "close": 6.305500030517578, "volume": 296040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454547, "etf_id": 9, "date": "2023-11-23", "open": 6.328999996185303, "high": 6.335999965667725, "low": 6.318999767303467, "close": 6.326000213623047, "volume": 51567, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454548, "etf_id": 9, "date": "2023-11-24", "open": 6.3379998207092285, "high": 6.363160133361816, "low": 6.320000171661377, "close": 6.35099983215332, "volume": 136939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454549, "etf_id": 9, "date": "2023-11-27", "open": 6.326000213623047, "high": 6.35099983215332, "low": 6.320000171661377, "close": 6.343999862670898, "volume": 25550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454550, "etf_id": 9, "date": "2023-11-28", "open": 6.34499979019165, "high": 6.366000175476074, "low": 6.317999839782715, "close": 6.369999885559082, "volume": 128847, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454551, "etf_id": 9, "date": "2023-11-29", "open": 6.394999980926514, "high": 6.427000045776367, "low": 6.340000152587891, "close": 6.380000114440918, "volume": 125504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454552, "etf_id": 9, "date": "2023-11-30", "open": 6.380000114440918, "high": 6.396999835968018, "low": 6.36299991607666, "close": 6.376500129699707, "volume": 167354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454553, "etf_id": 9, "date": "2023-12-01", "open": 6.3979997634887695, "high": 6.468999862670898, "low": 6.357999801635742, "close": 6.4679999351501465, "volume": 124373, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454554, "etf_id": 9, "date": "2023-12-04", "open": 6.5, "high": 6.535999774932861, "low": 6.478000164031982, "close": 6.488999843597412, "volume": 2034850, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454555, "etf_id": 9, "date": "2023-12-05", "open": 6.495999813079834, "high": 6.553999900817871, "low": 6.4730000495910645, "close": 6.487500190734863, "volume": 137022, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454556, "etf_id": 9, "date": "2023-12-06", "open": 6.480000019073486, "high": 6.566999912261963, "low": 6.480000019073486, "close": 6.528500080108643, "volume": 196939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454557, "etf_id": 9, "date": "2023-12-07", "open": 6.482999801635742, "high": 6.506999969482422, "low": 6.455999851226807, "close": 6.487500190734863, "volume": 740451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454558, "etf_id": 9, "date": "2023-12-08", "open": 6.504000186920166, "high": 6.561999797821045, "low": 6.498000144958496, "close": 6.515999794006348, "volume": 409758, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454559, "etf_id": 9, "date": "2023-12-11", "open": 6.551000118255615, "high": 6.551000118255615, "low": 6.529860019683838, "close": 6.521999835968018, "volume": 145031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454560, "etf_id": 9, "date": "2023-12-12", "open": 6.558000087738037, "high": 6.585000038146973, "low": 6.51800012588501, "close": 6.539999961853027, "volume": 307105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454561, "etf_id": 9, "date": "2023-12-13", "open": 6.548999786376953, "high": 6.563000202178955, "low": 6.5370001792907715, "close": 6.548999786376953, "volume": 130033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454562, "etf_id": 9, "date": "2023-12-14", "open": 6.71999979019165, "high": 6.890999794006348, "low": 6.71999979019165, "close": 6.875, "volume": 421792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454563, "etf_id": 9, "date": "2023-12-15", "open": 6.952000141143799, "high": 6.952000141143799, "low": 6.8480000495910645, "close": 6.854000091552734, "volume": 417689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454564, "etf_id": 9, "date": "2023-12-18", "open": 6.827000141143799, "high": 6.867000102996826, "low": 6.804999828338623, "close": 6.804999828338623, "volume": 175490, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454565, "etf_id": 9, "date": "2023-12-19", "open": 6.8379998207092285, "high": 6.921999931335449, "low": 6.821000099182129, "close": 6.91349983215332, "volume": 209802, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454566, "etf_id": 9, "date": "2023-12-20", "open": 6.943999767303467, "high": 6.9670000076293945, "low": 6.9039998054504395, "close": 6.9629998207092285, "volume": 365403, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454567, "etf_id": 9, "date": "2023-12-21", "open": 6.926000118255615, "high": 6.926000118255615, "low": 6.840000152587891, "close": 6.9045000076293945, "volume": 388640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454568, "etf_id": 9, "date": "2023-12-22", "open": 6.89900016784668, "high": 6.952000141143799, "low": 6.89900016784668, "close": 6.941999912261963, "volume": 75163, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454569, "etf_id": 9, "date": "2023-12-27", "open": 7.09499979019165, "high": 7.09499979019165, "low": 7, "close": 7.045000076293945, "volume": 183400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454570, "etf_id": 9, "date": "2023-12-28", "open": 7.093999862670898, "high": 7.133999824523926, "low": 7.050000190734863, "close": 7.047999858856201, "volume": 185351, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454571, "etf_id": 9, "date": "2023-12-29", "open": 7.057000160217285, "high": 7.074999809265137, "low": 7.046000003814697, "close": 7.046999931335449, "volume": 49513, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454572, "etf_id": 9, "date": "2024-01-02", "open": 7.059000015258789, "high": 7.059000015258789, "low": 6.920000076293945, "close": 6.947999954223633, "volume": 122552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454573, "etf_id": 9, "date": "2024-01-03", "open": 6.973999977111816, "high": 6.973999977111816, "low": 6.789000034332275, "close": 6.822500228881836, "volume": 130066, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454574, "etf_id": 9, "date": "2024-01-04", "open": 6.800000190734863, "high": 6.829999923706055, "low": 6.764999866485596, "close": 6.815999984741211, "volume": 214446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454575, "etf_id": 9, "date": "2024-01-05", "open": 6.78000020980835, "high": 6.836999893188477, "low": 6.710000038146973, "close": 6.822000026702881, "volume": 170764, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454576, "etf_id": 9, "date": "2024-01-08", "open": 6.785999774932861, "high": 6.843999862670898, "low": 6.744999885559082, "close": 6.8429999351501465, "volume": 317820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454577, "etf_id": 9, "date": "2024-01-09", "open": 6.830999851226807, "high": 6.89900016784668, "low": 6.809999942779541, "close": 6.8420000076293945, "volume": 289870, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454578, "etf_id": 9, "date": "2024-01-10", "open": 6.880000114440918, "high": 6.880000114440918, "low": 6.809999942779541, "close": 6.831500053405762, "volume": 439124, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454579, "etf_id": 9, "date": "2024-01-11", "open": 6.906000137329102, "high": 6.906000137329102, "low": 6.760000228881836, "close": 6.761000156402588, "volume": 182981, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454580, "etf_id": 9, "date": "2024-01-12", "open": 6.8429999351501465, "high": 6.895999908447266, "low": 6.809999942779541, "close": 6.831999778747559, "volume": 233844, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454581, "etf_id": 9, "date": "2024-01-15", "open": 6.810999870300293, "high": 6.8470001220703125, "low": 6.7870001792907715, "close": 6.8470001220703125, "volume": 2138239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454582, "etf_id": 9, "date": "2024-01-16", "open": 6.769000053405762, "high": 6.775000095367432, "low": 6.723999977111816, "close": 6.775000095367432, "volume": 384798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454583, "etf_id": 9, "date": "2024-01-17", "open": 6.681000232696533, "high": 6.715000152587891, "low": 6.625999927520752, "close": 6.668000221252441, "volume": 137297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454584, "etf_id": 9, "date": "2024-01-18", "open": 6.668000221252441, "high": 6.728000164031982, "low": 6.6620001792907715, "close": 6.690000057220459, "volume": 149666, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454585, "etf_id": 9, "date": "2024-01-19", "open": 6.730000019073486, "high": 6.741000175476074, "low": 6.672999858856201, "close": 6.684999942779541, "volume": 28277, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454586, "etf_id": 9, "date": "2024-01-22", "open": 6.7779998779296875, "high": 6.853000164031982, "low": 6.761000156402588, "close": 6.824999809265137, "volume": 172685, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454587, "etf_id": 9, "date": "2024-01-23", "open": 6.861000061035156, "high": 6.875, "low": 6.797999858856201, "close": 6.797999858856201, "volume": 184314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454588, "etf_id": 9, "date": "2024-01-24", "open": 6.875999927520752, "high": 6.900000095367432, "low": 6.828000068664551, "close": 6.848999977111816, "volume": 380100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454589, "etf_id": 9, "date": "2024-01-25", "open": 6.806000232696533, "high": 6.864999771118164, "low": 6.788000106811523, "close": 6.821000099182129, "volume": 155914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454590, "etf_id": 9, "date": "2024-01-26", "open": 6.817999839782715, "high": 6.895999908447266, "low": 6.808000087738037, "close": 6.851500034332275, "volume": 551208, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454591, "etf_id": 9, "date": "2024-01-29", "open": 6.855000019073486, "high": 6.867000102996826, "low": 6.824999809265137, "close": 6.855500221252441, "volume": 348723, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454592, "etf_id": 9, "date": "2024-01-30", "open": 6.921999931335449, "high": 6.928999900817871, "low": 6.857999801635742, "close": 6.877999782562256, "volume": 151190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454593, "etf_id": 9, "date": "2024-01-31", "open": 6.89900016784668, "high": 6.909999847412109, "low": 6.85099983215332, "close": 6.861999988555908, "volume": 239019, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454594, "etf_id": 9, "date": "2024-02-01", "open": 6.817999839782715, "high": 6.829999923706055, "low": 6.747000217437744, "close": 6.760000228881836, "volume": 459347, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454595, "etf_id": 9, "date": "2024-02-02", "open": 6.868000030517578, "high": 6.872000217437744, "low": 6.757999897003174, "close": 6.791999816894531, "volume": 95748, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454596, "etf_id": 9, "date": "2024-02-05", "open": 6.789999961853027, "high": 6.800000190734863, "low": 6.684000015258789, "close": 6.710000038146973, "volume": 381324, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454597, "etf_id": 9, "date": "2024-02-06", "open": 6.735000133514404, "high": 6.776000022888184, "low": 6.705999851226807, "close": 6.770500183105469, "volume": 495236, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454598, "etf_id": 9, "date": "2024-02-07", "open": 6.7820000648498535, "high": 6.813000202178955, "low": 6.758999824523926, "close": 6.767499923706055, "volume": 140971, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454599, "etf_id": 9, "date": "2024-02-08", "open": 6.7729997634887695, "high": 6.811999797821045, "low": 6.75600004196167, "close": 6.795000076293945, "volume": 255307, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454600, "etf_id": 9, "date": "2024-02-09", "open": 6.821000099182129, "high": 6.876999855041504, "low": 6.803999900817871, "close": 6.830999851226807, "volume": 128197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454601, "etf_id": 9, "date": "2024-02-12", "open": 6.879000186920166, "high": 6.964000225067139, "low": 6.873000144958496, "close": 6.964000225067139, "volume": 66528, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454602, "etf_id": 9, "date": "2024-02-13", "open": 6.989999771118164, "high": 6.989999771118164, "low": 6.747000217437744, "close": 6.814000129699707, "volume": 331672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454603, "etf_id": 9, "date": "2024-02-14", "open": 6.791999816894531, "high": 6.8420000076293945, "low": 6.7779998779296875, "close": 6.818999767303467, "volume": 182231, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454604, "etf_id": 9, "date": "2024-02-15", "open": 6.885000228881836, "high": 6.952000141143799, "low": 6.885000228881836, "close": 6.926499843597412, "volume": 212476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454605, "etf_id": 9, "date": "2024-02-16", "open": 6.9770002365112305, "high": 6.993000030517578, "low": 6.913000106811523, "close": 6.979000091552734, "volume": 105599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454606, "etf_id": 9, "date": "2024-02-19", "open": 6.952000141143799, "high": 6.9670000076293945, "low": 6.933000087738037, "close": 6.936999797821045, "volume": 175747, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454607, "etf_id": 9, "date": "2024-02-20", "open": 6.948999881744385, "high": 6.952000141143799, "low": 6.89900016784668, "close": 6.906000137329102, "volume": 91189, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454608, "etf_id": 9, "date": "2024-02-21", "open": 6.919000148773193, "high": 6.921999931335449, "low": 6.873000144958496, "close": 6.890500068664551, "volume": 82348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454609, "etf_id": 9, "date": "2024-02-22", "open": 6.948999881744385, "high": 6.973999977111816, "low": 6.916999816894531, "close": 6.941500186920166, "volume": 94592, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454610, "etf_id": 9, "date": "2024-02-23", "open": 6.952000141143799, "high": 6.966000080108643, "low": 6.921999931335449, "close": 6.955999851226807, "volume": 143917, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454611, "etf_id": 9, "date": "2024-02-26", "open": 6.953000068664551, "high": 6.984000205993652, "low": 6.931000232696533, "close": 6.968999862670898, "volume": 117593, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454612, "etf_id": 9, "date": "2024-02-27", "open": 6.9770002365112305, "high": 7.015999794006348, "low": 6.9670000076293945, "close": 7.018499851226807, "volume": 129378, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454613, "etf_id": 9, "date": "2024-02-28", "open": 7.013000011444092, "high": 7.013000011444092, "low": 6.965519905090332, "close": 7.004000186920166, "volume": 130477, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454614, "etf_id": 9, "date": "2024-02-29", "open": 7.004000186920166, "high": 7.080999851226807, "low": 6.984000205993652, "close": 7.006999969482422, "volume": 346959, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454615, "etf_id": 9, "date": "2024-03-01", "open": 7.0329999923706055, "high": 7.086999893188477, "low": 7.002999782562256, "close": 7.071000099182129, "volume": 353253, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454616, "etf_id": 9, "date": "2024-03-04", "open": 7.076000213623047, "high": 7.093999862670898, "low": 7.059999942779541, "close": 7.085999965667725, "volume": 439595, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454617, "etf_id": 9, "date": "2024-03-05", "open": 7.059999942779541, "high": 7.079999923706055, "low": 7.045000076293945, "close": 7.052000045776367, "volume": 130799, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454618, "etf_id": 9, "date": "2024-03-06", "open": 7.059000015258789, "high": 7.119999885559082, "low": 7.058000087738037, "close": 7.111499786376953, "volume": 103442, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454619, "etf_id": 9, "date": "2024-03-07", "open": 7.0980000495910645, "high": 7.166999816894531, "low": 7.079999923706055, "close": 7.14900016784668, "volume": 219748, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454620, "etf_id": 9, "date": "2024-03-08", "open": 7.170000076293945, "high": 7.236999988555908, "low": 7.142000198364258, "close": 7.176000118255615, "volume": 179552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454621, "etf_id": 9, "date": "2024-03-11", "open": 7.159999847412109, "high": 7.171999931335449, "low": 7.078999996185303, "close": 7.107999801635742, "volume": 117866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454622, "etf_id": 9, "date": "2024-03-12", "open": 7.114999771118164, "high": 7.14300012588501, "low": 7.072000026702881, "close": 7.105999946594238, "volume": 299215, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454623, "etf_id": 9, "date": "2024-03-13", "open": 7.109000205993652, "high": 7.1554999351501465, "low": 7.099999904632568, "close": 7.135000228881836, "volume": 110886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454624, "etf_id": 9, "date": "2024-03-14", "open": 7.173999786376953, "high": 7.173999786376953, "low": 7.039999961853027, "close": 7.046000003814697, "volume": 79657, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454625, "etf_id": 9, "date": "2024-03-15", "open": 7.045000076293945, "high": 7.076000213623047, "low": 7.039999961853027, "close": 7.046999931335449, "volume": 351011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454626, "etf_id": 9, "date": "2024-03-18", "open": 7.11899995803833, "high": 7.11899995803833, "low": 7.047999858856201, "close": 7.066999912261963, "volume": 222939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454627, "etf_id": 9, "date": "2024-03-19", "open": 7.079999923706055, "high": 7.079999923706055, "low": 7.013999938964844, "close": 7.076000213623047, "volume": 243685, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454628, "etf_id": 9, "date": "2024-03-20", "open": 7.079999923706055, "high": 7.0980000495910645, "low": 7.059000015258789, "close": 7.083000183105469, "volume": 93820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454629, "etf_id": 9, "date": "2024-03-21", "open": 7.2170000076293945, "high": 7.236999988555908, "low": 7.197999954223633, "close": 7.2270002365112305, "volume": 142576, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454630, "etf_id": 9, "date": "2024-03-22", "open": 7.228000164031982, "high": 7.23799991607666, "low": 7.172999858856201, "close": 7.171999931335449, "volume": 134243, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454631, "etf_id": 9, "date": "2024-03-25", "open": 7.164999961853027, "high": 7.196000099182129, "low": 7.146999835968018, "close": 7.189000129699707, "volume": 591207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454632, "etf_id": 9, "date": "2024-03-26", "open": 7.190999984741211, "high": 7.2230000495910645, "low": 7.189000129699707, "close": 7.195000171661377, "volume": 42735, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454633, "etf_id": 9, "date": "2024-03-27", "open": 7.199999809265137, "high": 7.24399995803833, "low": 7.190000057220459, "close": 7.243000030517578, "volume": 148135, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454634, "etf_id": 9, "date": "2024-03-28", "open": 7.27400016784668, "high": 7.318999767303467, "low": 7.223999977111816, "close": 7.315999984741211, "volume": 553897, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454635, "etf_id": 9, "date": "2024-04-02", "open": 7.21999979019165, "high": 7.251999855041504, "low": 7.132999897003174, "close": 7.139999866485596, "volume": 280235, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454636, "etf_id": 9, "date": "2024-04-03", "open": 7.138000011444092, "high": 7.202000141143799, "low": 7.125, "close": 7.198999881744385, "volume": 290446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454637, "etf_id": 9, "date": "2024-04-04", "open": 7.2129998207092285, "high": 7.26200008392334, "low": 7.192999839782715, "close": 7.249000072479248, "volume": 192227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454638, "etf_id": 9, "date": "2024-04-05", "open": 7.151000022888184, "high": 7.171999931335449, "low": 7.107999801635742, "close": 7.164999961853027, "volume": 103013, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454639, "etf_id": 9, "date": "2024-04-08", "open": 7.163000106811523, "high": 7.228000164031982, "low": 7.145999908447266, "close": 7.2179999351501465, "volume": 254501, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454640, "etf_id": 9, "date": "2024-04-09", "open": 7.2210001945495605, "high": 7.25, "low": 7.186999797821045, "close": 7.201000213623047, "volume": 231868, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454641, "etf_id": 9, "date": "2024-04-10", "open": 7.257999897003174, "high": 7.263000011444092, "low": 7.064000129699707, "close": 7.103000164031982, "volume": 371230, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454642, "etf_id": 9, "date": "2024-04-11", "open": 7.09499979019165, "high": 7.110000133514404, "low": 7.034999847412109, "close": 7.063000202178955, "volume": 393046, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454643, "etf_id": 9, "date": "2024-04-12", "open": 7.118000030517578, "high": 7.127999782562256, "low": 7.019000053405762, "close": 7.038000106811523, "volume": 207489, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454644, "etf_id": 9, "date": "2024-04-15", "open": 7.026000022888184, "high": 7.052000045776367, "low": 6.956999778747559, "close": 6.989999771118164, "volume": 291526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454645, "etf_id": 9, "date": "2024-04-16", "open": 6.877999782562256, "high": 6.884399890899658, "low": 6.828999996185303, "close": 6.86299991607666, "volume": 485980, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454646, "etf_id": 9, "date": "2024-04-17", "open": 6.861999988555908, "high": 6.906000137329102, "low": 6.839000225067139, "close": 6.8445000648498535, "volume": 264398, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454647, "etf_id": 9, "date": "2024-04-18", "open": 6.848999977111816, "high": 6.931000232696533, "low": 6.817999839782715, "close": 6.880000114440918, "volume": 163057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454648, "etf_id": 9, "date": "2024-04-19", "open": 6.791999816894531, "high": 6.8460001945495605, "low": 6.76800012588501, "close": 6.826000213623047, "volume": 971447, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454649, "etf_id": 9, "date": "2024-04-22", "open": 6.860000133514404, "high": 6.880000114440918, "low": 6.828999996185303, "close": 6.84499979019165, "volume": 614620, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454650, "etf_id": 9, "date": "2024-04-23", "open": 6.886000156402588, "high": 6.999000072479248, "low": 6.882999897003174, "close": 6.999000072479248, "volume": 392451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454651, "etf_id": 9, "date": "2024-04-24", "open": 6.985000133514404, "high": 6.989999771118164, "low": 6.939000129699707, "close": 6.939000129699707, "volume": 419136, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454652, "etf_id": 9, "date": "2024-04-25", "open": 6.958000183105469, "high": 6.9770002365112305, "low": 6.8420000076293945, "close": 6.881499767303467, "volume": 211493, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454653, "etf_id": 9, "date": "2024-04-26", "open": 6.923999786376953, "high": 7.025000095367432, "low": 6.913000106811523, "close": 6.947000026702881, "volume": 141857, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454654, "etf_id": 9, "date": "2024-04-29", "open": 6.986000061035156, "high": 7.0229997634887695, "low": 6.984000205993652, "close": 7.020500183105469, "volume": 219775, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454655, "etf_id": 9, "date": "2024-04-30", "open": 7.013999938964844, "high": 7.019000053405762, "low": 6.947999954223633, "close": 6.949999809265137, "volume": 408402, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454656, "etf_id": 9, "date": "2024-05-01", "open": 6.900000095367432, "high": 6.931000232696533, "low": 6.864999771118164, "close": 6.894999980926514, "volume": 30830, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454657, "etf_id": 9, "date": "2024-05-02", "open": 6.96999979019165, "high": 7.026000022888184, "low": 6.939000129699707, "close": 6.96999979019165, "volume": 132427, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454658, "etf_id": 9, "date": "2024-05-03", "open": 7.034999847412109, "high": 7.135000228881836, "low": 7.013000011444092, "close": 7.078499794006348, "volume": 56824, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454659, "etf_id": 9, "date": "2024-05-07", "open": 7.139999866485596, "high": 7.191999912261963, "low": 7.125, "close": 7.190499782562256, "volume": 249408, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454660, "etf_id": 9, "date": "2024-05-08", "open": 7.15500020980835, "high": 7.158999919891357, "low": 7.109000205993652, "close": 7.144000053405762, "volume": 348636, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454661, "etf_id": 9, "date": "2024-05-09", "open": 7.127999782562256, "high": 7.188000202178955, "low": 7.119999885559082, "close": 7.186999797821045, "volume": 56761, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454662, "etf_id": 9, "date": "2024-05-10", "open": 7.2210001945495605, "high": 7.250999927520752, "low": 7.189000129699707, "close": 7.196000099182129, "volume": 29353, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454663, "etf_id": 9, "date": "2024-05-13", "open": 7.193999767303467, "high": 7.25, "low": 7.190999984741211, "close": 7.2210001945495605, "volume": 770604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454664, "etf_id": 9, "date": "2024-05-14", "open": 7.202000141143799, "high": 7.281000137329102, "low": 7.190999984741211, "close": 7.256999969482422, "volume": 583737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454665, "etf_id": 9, "date": "2024-05-15", "open": 7.2729997634887695, "high": 7.355000019073486, "low": 7.26800012588501, "close": 7.316999912261963, "volume": 150088, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454666, "etf_id": 9, "date": "2024-05-16", "open": 7.376999855041504, "high": 7.376999855041504, "low": 7.296000003814697, "close": 7.30649995803833, "volume": 114211, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454667, "etf_id": 9, "date": "2024-05-17", "open": 7.288000106811523, "high": 7.294000148773193, "low": 7.269999980926514, "close": 7.2779998779296875, "volume": 65486, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454668, "etf_id": 9, "date": "2024-05-20", "open": 7.328000068664551, "high": 7.328000068664551, "low": 7.289000034332275, "close": 7.321499824523926, "volume": 28949, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454669, "etf_id": 9, "date": "2024-05-21", "open": 7.302999973297119, "high": 7.318999767303467, "low": 7.2729997634887695, "close": 7.295000076293945, "volume": 97888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454670, "etf_id": 9, "date": "2024-05-22", "open": 7.28000020980835, "high": 7.2820000648498535, "low": 7.255000114440918, "close": 7.260000228881836, "volume": 73874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454671, "etf_id": 9, "date": "2024-05-23", "open": 7.257999897003174, "high": 7.2729997634887695, "low": 7.182000160217285, "close": 7.196000099182129, "volume": 145246, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454672, "etf_id": 9, "date": "2024-05-24", "open": 7.158999919891357, "high": 7.2230000495910645, "low": 7.156000137329102, "close": 7.2220001220703125, "volume": 123442, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454673, "etf_id": 9, "date": "2024-05-28", "open": 7.243000030517578, "high": 7.281000137329102, "low": 7.2270002365112305, "close": 7.239999771118164, "volume": 283396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454674, "etf_id": 9, "date": "2024-05-29", "open": 7.190000057220459, "high": 7.192999839782715, "low": 7.11299991607666, "close": 7.116000175476074, "volume": 580303, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454675, "etf_id": 9, "date": "2024-05-30", "open": 7.110000133514404, "high": 7.195000171661377, "low": 7.104000091552734, "close": 7.195000171661377, "volume": 42554, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454676, "etf_id": 9, "date": "2024-05-31", "open": 7.203000068664551, "high": 7.241000175476074, "low": 7.166999816894531, "close": 7.166999816894531, "volume": 14176408, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454677, "etf_id": 9, "date": "2024-06-03", "open": 7.267000198364258, "high": 7.302000045776367, "low": 7.2221999168396, "close": 7.238999843597412, "volume": 324721, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454678, "etf_id": 9, "date": "2024-06-04", "open": 7.205999851226807, "high": 7.263999938964844, "low": 7.1539998054504395, "close": 7.1539998054504395, "volume": 395030, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454679, "etf_id": 9, "date": "2024-06-05", "open": 7.1579999923706055, "high": 7.188000202178955, "low": 7.138999938964844, "close": 7.188000202178955, "volume": 70149, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454680, "etf_id": 9, "date": "2024-06-06", "open": 7.210999965667725, "high": 7.244999885559082, "low": 7.182000160217285, "close": 7.192999839782715, "volume": 91678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454681, "etf_id": 9, "date": "2024-06-07", "open": 7.208000183105469, "high": 7.348999977111816, "low": 7.0970001220703125, "close": 7.111000061035156, "volume": 1844478, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454682, "etf_id": 9, "date": "2024-06-10", "open": 7.074999809265137, "high": 7.110000133514404, "low": 7.0640997886657715, "close": 7.103499889373779, "volume": 71336, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454683, "etf_id": 9, "date": "2024-06-11", "open": 7.11299991607666, "high": 7.171000003814697, "low": 7.046000003814697, "close": 7.060999870300293, "volume": 38890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454684, "etf_id": 9, "date": "2024-06-12", "open": 7.0929999351501465, "high": 7.264999866485596, "low": 7.078000068664551, "close": 7.239999771118164, "volume": 167494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454685, "etf_id": 9, "date": "2024-06-13", "open": 7.14900016784668, "high": 7.175000190734863, "low": 7.078000068664551, "close": 7.083000183105469, "volume": 169698, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454686, "etf_id": 9, "date": "2024-06-14", "open": 7.085999965667725, "high": 7.0879998207092285, "low": 6.979000091552734, "close": 7.001999855041504, "volume": 67056, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454687, "etf_id": 9, "date": "2024-06-17", "open": 7.052999973297119, "high": 7.052999973297119, "low": 6.978000164031982, "close": 7, "volume": 44210, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454688, "etf_id": 9, "date": "2024-06-18", "open": 7.072999954223633, "high": 7.074999809265137, "low": 7.0279998779296875, "close": 7.065999984741211, "volume": 210387, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454689, "etf_id": 9, "date": "2024-06-19", "open": 7.072000026702881, "high": 7.098999977111816, "low": 7.039999961853027, "close": 7.051000118255615, "volume": 638047, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454690, "etf_id": 9, "date": "2024-06-20", "open": 7.068999767303467, "high": 7.084000110626221, "low": 7.0370001792907715, "close": 7.065999984741211, "volume": 1347036, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454691, "etf_id": 9, "date": "2024-06-21", "open": 7.046999931335449, "high": 7.064000129699707, "low": 7, "close": 7.021999835968018, "volume": 272212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454692, "etf_id": 9, "date": "2024-06-24", "open": 7.046000003814697, "high": 7.126999855041504, "low": 7.038000106811523, "close": 7.124499797821045, "volume": 406160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454693, "etf_id": 9, "date": "2024-06-25", "open": 7.117000102996826, "high": 7.122000217437744, "low": 7.052000045776367, "close": 7.047999858856201, "volume": 447877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454694, "etf_id": 9, "date": "2024-06-26", "open": 7.058000087738037, "high": 7.079999923706055, "low": 7.00600004196167, "close": 7.013999938964844, "volume": 275909, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454695, "etf_id": 9, "date": "2024-06-27", "open": 7.035999774932861, "high": 7.061999797821045, "low": 7.026000022888184, "close": 7.0355000495910645, "volume": 260092, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454696, "etf_id": 9, "date": "2024-06-28", "open": 7.078000068664551, "high": 7.113999843597412, "low": 7.072999954223633, "close": 7.089000225067139, "volume": 323402, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454697, "etf_id": 9, "date": "2024-07-01", "open": 7.118000030517578, "high": 7.140999794006348, "low": 7.0370001792907715, "close": 7.046999931335449, "volume": 822817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454698, "etf_id": 9, "date": "2024-07-02", "open": 7.025000095367432, "high": 7.058000087738037, "low": 7.008699893951416, "close": 7.052999973297119, "volume": 25910, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454699, "etf_id": 9, "date": "2024-07-03", "open": 7.078999996185303, "high": 7.13100004196167, "low": 7.065000057220459, "close": 7.110499858856201, "volume": 374033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454700, "etf_id": 9, "date": "2024-07-04", "open": 7.113999843597412, "high": 7.131999969482422, "low": 7.1020002365112305, "close": 7.127500057220459, "volume": 273395, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454701, "etf_id": 9, "date": "2024-07-05", "open": 7.125, "high": 7.1539998054504395, "low": 7.077000141143799, "close": 7.0960001945495605, "volume": 122849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454702, "etf_id": 9, "date": "2024-07-08", "open": 7.091000080108643, "high": 7.15500020980835, "low": 7.072000026702881, "close": 7.122000217437744, "volume": 320002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454703, "etf_id": 9, "date": "2024-07-09", "open": 7.132999897003174, "high": 7.140999794006348, "low": 7.072000026702881, "close": 7.076000213623047, "volume": 110366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454704, "etf_id": 9, "date": "2024-07-10", "open": 7.085999965667725, "high": 7.132999897003174, "low": 7.085999965667725, "close": 7.119999885559082, "volume": 131960, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454705, "etf_id": 9, "date": "2024-07-11", "open": 7.1579999923706055, "high": 7.315999984741211, "low": 7.150000095367432, "close": 7.309999942779541, "volume": 405192, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454706, "etf_id": 9, "date": "2024-07-12", "open": 7.359000205993652, "high": 7.425000190734863, "low": 7.3460001945495605, "close": 7.422999858856201, "volume": 256599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454707, "etf_id": 9, "date": "2024-07-15", "open": 7.421000003814697, "high": 7.4629998207092285, "low": 7.4019999504089355, "close": 7.449999809265137, "volume": 501437, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454708, "etf_id": 9, "date": "2024-07-16", "open": 7.434999942779541, "high": 7.572299957275391, "low": 7.428999900817871, "close": 7.5269999504089355, "volume": 1414229, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454709, "etf_id": 9, "date": "2024-07-17", "open": 7.565000057220459, "high": 7.614999771118164, "low": 7.535999774932861, "close": 7.572999954223633, "volume": 880223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454710, "etf_id": 9, "date": "2024-07-18", "open": 7.560999870300293, "high": 7.5920000076293945, "low": 7.505000114440918, "close": 7.505000114440918, "volume": 387978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454711, "etf_id": 9, "date": "2024-07-19", "open": 7.456999778747559, "high": 7.456999778747559, "low": 7.382999897003174, "close": 7.388000011444092, "volume": 87532, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454712, "etf_id": 9, "date": "2024-07-22", "open": 7.414999961853027, "high": 7.454999923706055, "low": 7.389999866485596, "close": 7.421999931335449, "volume": 331471, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454713, "etf_id": 9, "date": "2024-07-23", "open": 7.47599983215332, "high": 7.507999897003174, "low": 7.443999767303467, "close": 7.502999782562256, "volume": 420754, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454714, "etf_id": 9, "date": "2024-07-24", "open": 7.4679999351501465, "high": 7.539999961853027, "low": 7.443999767303467, "close": 7.468999862670898, "volume": 454635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454715, "etf_id": 9, "date": "2024-07-25", "open": 7.366000175476074, "high": 7.441999912261963, "low": 7.327000141143799, "close": 7.434000015258789, "volume": 694319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454716, "etf_id": 9, "date": "2024-07-26", "open": 7.443999767303467, "high": 7.550000190734863, "low": 7.440000057220459, "close": 7.474999904632568, "volume": 403739, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454717, "etf_id": 9, "date": "2024-07-29", "open": 7.546999931335449, "high": 7.560999870300293, "low": 7.465000152587891, "close": 7.465000152587891, "volume": 339635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454718, "etf_id": 9, "date": "2024-07-30", "open": 7.48799991607666, "high": 7.5960001945495605, "low": 7.4770002365112305, "close": 7.492000102996826, "volume": 205766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454719, "etf_id": 9, "date": "2024-07-31", "open": 7.565999984741211, "high": 7.5960001945495605, "low": 7.545000076293945, "close": 7.585000038146973, "volume": 219795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454720, "etf_id": 9, "date": "2024-08-01", "open": 7.61299991607666, "high": 7.61299991607666, "low": 7.388999938964844, "close": 7.388999938964844, "volume": 681498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454721, "etf_id": 9, "date": "2024-08-02", "open": 7.315000057220459, "high": 7.315999984741211, "low": 7.109000205993652, "close": 7.122000217437744, "volume": 2384110, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454722, "etf_id": 9, "date": "2024-08-05", "open": 6.941999912261963, "high": 7.000999927520752, "low": 6.800000190734863, "close": 6.980999946594238, "volume": 873507, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454723, "etf_id": 9, "date": "2024-08-06", "open": 7.045000076293945, "high": 7.084000110626221, "low": 6.949999809265137, "close": 7.010499954223633, "volume": 208113, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454724, "etf_id": 9, "date": "2024-08-07", "open": 7.086999893188477, "high": 7.164000034332275, "low": 7.085999965667725, "close": 7.120999813079834, "volume": 169745, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454725, "etf_id": 9, "date": "2024-08-08", "open": 7.046000003814697, "high": 7.118000030517578, "low": 6.97599983215332, "close": 7.11299991607666, "volume": 155216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454726, "etf_id": 9, "date": "2024-08-09", "open": 7.150000095367432, "high": 7.191999912261963, "low": 7.111999988555908, "close": 7.13700008392334, "volume": 309545, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454727, "etf_id": 9, "date": "2024-08-12", "open": 7.14900016784668, "high": 7.166999816894531, "low": 7.116000175476074, "close": 7.118000030517578, "volume": 189501, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454728, "etf_id": 9, "date": "2024-08-13", "open": 7.1570000648498535, "high": 7.191999912261963, "low": 7.109000205993652, "close": 7.171000003814697, "volume": 460710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454729, "etf_id": 9, "date": "2024-08-14", "open": 7.230999946594238, "high": 7.427999973297119, "low": 7.199999809265137, "close": 7.221499919891357, "volume": 456600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454730, "etf_id": 9, "date": "2024-08-15", "open": 7.239999771118164, "high": 7.366000175476074, "low": 7.2179999351501465, "close": 7.358500003814697, "volume": 504135, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454731, "etf_id": 9, "date": "2024-08-16", "open": 7.388000011444092, "high": 7.390999794006348, "low": 7.327000141143799, "close": 7.354000091552734, "volume": 526022, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454732, "etf_id": 9, "date": "2024-08-19", "open": 7.334000110626221, "high": 7.443999767303467, "low": 7.330999851226807, "close": 7.442500114440918, "volume": 231383, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454733, "etf_id": 9, "date": "2024-08-20", "open": 7.479000091552734, "high": 7.486999988555908, "low": 7.4039998054504395, "close": 7.4085001945495605, "volume": 320511, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454734, "etf_id": 9, "date": "2024-08-21", "open": 7.420000076293945, "high": 7.468999862670898, "low": 7.418000221252441, "close": 7.460999965667725, "volume": 203484, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454735, "etf_id": 9, "date": "2024-08-22", "open": 7.5, "high": 7.520999908447266, "low": 7.468999862670898, "close": 7.4730000495910645, "volume": 666110, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454736, "etf_id": 9, "date": "2024-08-23", "open": 7.480000019073486, "high": 7.632999897003174, "low": 7.480000019073486, "close": 7.632999897003174, "volume": 157209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454737, "etf_id": 9, "date": "2024-08-27", "open": 7.622000217437744, "high": 7.63700008392334, "low": 7.570000171661377, "close": 7.578999996185303, "volume": 545670, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454738, "etf_id": 9, "date": "2024-08-28", "open": 7.5980000495910645, "high": 7.5980000495910645, "low": 7.557000160217285, "close": 7.556000232696533, "volume": 145420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454739, "etf_id": 9, "date": "2024-08-29", "open": 7.578000068664551, "high": 7.610000133514404, "low": 7.551000118255615, "close": 7.5954999923706055, "volume": 545569, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454740, "etf_id": 9, "date": "2024-08-30", "open": 7.5960001945495605, "high": 7.624000072479248, "low": 7.568999767303467, "close": 7.568999767303467, "volume": 404517, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454741, "etf_id": 9, "date": "2024-09-02", "open": 7.5970001220703125, "high": 7.610000133514404, "low": 7.570000171661377, "close": 7.598499774932861, "volume": 127348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454742, "etf_id": 9, "date": "2024-09-03", "open": 7.5960001945495605, "high": 7.61299991607666, "low": 7.466000080108643, "close": 7.487500190734863, "volume": 578053, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454743, "etf_id": 9, "date": "2024-09-04", "open": 7.394000053405762, "high": 7.50600004196167, "low": 7.392000198364258, "close": 7.448999881744385, "volume": 223408, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454744, "etf_id": 9, "date": "2024-09-05", "open": 7.410999774932861, "high": 7.468999862670898, "low": 7.376999855041504, "close": 7.401000022888184, "volume": 155963, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454745, "etf_id": 9, "date": "2024-09-06", "open": 7.436999797821045, "high": 7.436999797821045, "low": 7.288000106811523, "close": 7.289000034332275, "volume": 435630, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454746, "etf_id": 9, "date": "2024-09-09", "open": 7.309999942779541, "high": 7.349999904632568, "low": 7.298999786376953, "close": 7.328000068664551, "volume": 159764, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454747, "etf_id": 9, "date": "2024-09-10", "open": 7.289000034332275, "high": 7.3480000495910645, "low": 7.2729997634887695, "close": 7.297999858856201, "volume": 153104, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454748, "etf_id": 9, "date": "2024-09-11", "open": 7.291999816894531, "high": 7.324999809265137, "low": 7.199999809265137, "close": 7.238999843597412, "volume": 109546, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454749, "etf_id": 9, "date": "2024-09-12", "open": 7.366000175476074, "high": 7.421999931335449, "low": 7.335000038146973, "close": 7.394000053405762, "volume": 113322, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454750, "etf_id": 9, "date": "2024-09-13", "open": 7.440000057220459, "high": 7.541999816894531, "low": 7.436999797821045, "close": 7.5269999504089355, "volume": 113797, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454751, "etf_id": 9, "date": "2024-09-16", "open": 7.586999893188477, "high": 7.586999893188477, "low": 7.540999889373779, "close": 7.541500091552734, "volume": 136707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454752, "etf_id": 9, "date": "2024-09-17", "open": 7.572999954223633, "high": 7.6519999504089355, "low": 7.572999954223633, "close": 7.64900016784668, "volume": 361817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454753, "etf_id": 9, "date": "2024-09-18", "open": 7.61299991607666, "high": 7.651000022888184, "low": 7.590000152587891, "close": 7.590000152587891, "volume": 104406, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454754, "etf_id": 9, "date": "2024-09-19", "open": 7.705999851226807, "high": 7.789999961853027, "low": 7.696000099182129, "close": 7.735000133514404, "volume": 1666833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454755, "etf_id": 9, "date": "2024-09-20", "open": 7.735000133514404, "high": 7.74399995803833, "low": 7.670000076293945, "close": 7.679999828338623, "volume": 883558, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454756, "etf_id": 9, "date": "2024-09-23", "open": 7.715000152587891, "high": 7.718999862670898, "low": 7.670000076293945, "close": 7.692500114440918, "volume": 190399, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454757, "etf_id": 9, "date": "2024-09-24", "open": 7.728000164031982, "high": 7.730000019073486, "low": 7.690999984741211, "close": 7.707499980926514, "volume": 134114, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454758, "etf_id": 9, "date": "2024-09-25", "open": 7.685999870300293, "high": 7.734000205993652, "low": 7.668000221252441, "close": 7.685999870300293, "volume": 1203283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.391Z" }, { "id": 207454759, "etf_id": 9, "date": "2024-09-26", "open": 7.716000080108643, "high": 7.7779998779296875, "low": 7.716000080108643, "close": 7.749499797821045, "volume": 723170, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454760, "etf_id": 9, "date": "2024-09-27", "open": 7.730999946594238, "high": 7.802999973297119, "low": 7.716000080108643, "close": 7.796000003814697, "volume": 257771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454761, "etf_id": 9, "date": "2024-09-30", "open": 7.796999931335449, "high": 7.800000190734863, "low": 7.711999893188477, "close": 7.751999855041504, "volume": 113491, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454762, "etf_id": 9, "date": "2024-10-01", "open": 7.811999797821045, "high": 7.811999797821045, "low": 7.644000053405762, "close": 7.660999774932861, "volume": 194843, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454763, "etf_id": 9, "date": "2024-10-02", "open": 7.663000106811523, "high": 7.690000057220459, "low": 7.629000186920166, "close": 7.676000118255615, "volume": 236517, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454764, "etf_id": 9, "date": "2024-10-03", "open": 7.6529998779296875, "high": 7.6539998054504395, "low": 7.590000152587891, "close": 7.61299991607666, "volume": 314281, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454765, "etf_id": 9, "date": "2024-10-04", "open": 7.61299991607666, "high": 7.711999893188477, "low": 7.61299991607666, "close": 7.65500020980835, "volume": 216645, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454766, "etf_id": 9, "date": "2024-10-07", "open": 7.696000099182129, "high": 7.709000110626221, "low": 7.627999782562256, "close": 7.639999866485596, "volume": 328178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454767, "etf_id": 9, "date": "2024-10-08", "open": 7.611999988555908, "high": 7.640999794006348, "low": 7.59499979019165, "close": 7.622000217437744, "volume": 42425, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454768, "etf_id": 9, "date": "2024-10-09", "open": 7.605000019073486, "high": 7.665999889373779, "low": 7.585000038146973, "close": 7.664999961853027, "volume": 126294, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454769, "etf_id": 9, "date": "2024-10-10", "open": 7.631999969482422, "high": 7.645999908447266, "low": 7.570000171661377, "close": 7.60699987411499, "volume": 142250, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454770, "etf_id": 9, "date": "2024-10-11", "open": 7.614999771118164, "high": 7.709000110626221, "low": 7.599999904632568, "close": 7.709499835968018, "volume": 298294, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454771, "etf_id": 9, "date": "2024-10-14", "open": 7.7230000495910645, "high": 7.732999801635742, "low": 7.686999797821045, "close": 7.730000019073486, "volume": 433682, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454772, "etf_id": 9, "date": "2024-10-15", "open": 7.732999801635742, "high": 7.776000022888184, "low": 7.7270002365112305, "close": 7.767000198364258, "volume": 247288, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454773, "etf_id": 9, "date": "2024-10-16", "open": 7.72599983215332, "high": 7.795000076293945, "low": 7.7210001945495605, "close": 7.7895002365112305, "volume": 359807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454774, "etf_id": 9, "date": "2024-10-17", "open": 7.789000034332275, "high": 7.835999965667725, "low": 7.763000011444092, "close": 7.771999835968018, "volume": 428726, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454775, "etf_id": 9, "date": "2024-10-18", "open": 7.769999980926514, "high": 7.815000057220459, "low": 7.747000217437744, "close": 7.776000022888184, "volume": 350403, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454776, "etf_id": 9, "date": "2024-10-21", "open": 7.78000020980835, "high": 7.817999839782715, "low": 7.675000190734863, "close": 7.675000190734863, "volume": 104636, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454777, "etf_id": 9, "date": "2024-10-22", "open": 7.650000095367432, "high": 7.675000190734863, "low": 7.616000175476074, "close": 7.630000114440918, "volume": 419557, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454778, "etf_id": 9, "date": "2024-10-23", "open": 7.617000102996826, "high": 7.63100004196167, "low": 7.565999984741211, "close": 7.567999839782715, "volume": 276623, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454779, "etf_id": 9, "date": "2024-10-24", "open": 7.573999881744385, "high": 7.616000175476074, "low": 7.573999881744385, "close": 7.573999881744385, "volume": 56516, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454780, "etf_id": 9, "date": "2024-10-25", "open": 7.624000072479248, "high": 7.646999835968018, "low": 7.579999923706055, "close": 7.590000152587891, "volume": 42095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454781, "etf_id": 9, "date": "2024-10-28", "open": 7.617000102996826, "high": 7.65500020980835, "low": 7.576000213623047, "close": 7.644000053405762, "volume": 299969, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454782, "etf_id": 9, "date": "2024-10-29", "open": 7.664999961853027, "high": 7.664999961853027, "low": 7.589000225067139, "close": 7.614999771118164, "volume": 475709, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454783, "etf_id": 9, "date": "2024-10-30", "open": 7.642000198364258, "high": 7.705999851226807, "low": 7.604000091552734, "close": 7.6570000648498535, "volume": 88270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454784, "etf_id": 9, "date": "2024-10-31", "open": 7.626999855041504, "high": 7.638000011444092, "low": 7.533999919891357, "close": 7.571000099182129, "volume": 407503, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454785, "etf_id": 9, "date": "2024-11-01", "open": 7.585000038146973, "high": 7.611999988555908, "low": 7.52400016784668, "close": 7.5914998054504395, "volume": 128000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454786, "etf_id": 9, "date": "2024-11-04", "open": 7.578000068664551, "high": 7.630000114440918, "low": 7.5329999923706055, "close": 7.605999946594238, "volume": 227272, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454787, "etf_id": 9, "date": "2024-11-05", "open": 7.59499979019165, "high": 7.642000198364258, "low": 7.572999954223633, "close": 7.636499881744385, "volume": 240258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454788, "etf_id": 9, "date": "2024-11-06", "open": 7.849999904632568, "high": 7.985000133514404, "low": 7.781000137329102, "close": 7.821000099182129, "volume": 8524789, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454789, "etf_id": 9, "date": "2024-11-07", "open": 7.9120001792907715, "high": 7.964000225067139, "low": 7.881999969482422, "close": 7.936999797821045, "volume": 607339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454790, "etf_id": 9, "date": "2024-11-08", "open": 7.934999942779541, "high": 7.936999797821045, "low": 7.885000228881836, "close": 7.9079999923706055, "volume": 462531, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454791, "etf_id": 9, "date": "2024-11-11", "open": 7.954999923706055, "high": 8, "low": 7.949999809265137, "close": 7.989999771118164, "volume": 262788, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454792, "etf_id": 9, "date": "2024-11-12", "open": 7.954999923706055, "high": 7.986000061035156, "low": 7.880000114440918, "close": 7.9039998054504395, "volume": 326032, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454793, "etf_id": 9, "date": "2024-11-13", "open": 7.886000156402588, "high": 7.928999900817871, "low": 7.802999973297119, "close": 7.885000228881836, "volume": 343241, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454794, "etf_id": 9, "date": "2024-11-14", "open": 7.859000205993652, "high": 7.859000205993652, "low": 7.807000160217285, "close": 7.817999839782715, "volume": 75024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454795, "etf_id": 9, "date": "2024-11-15", "open": 7.71999979019165, "high": 7.76039981842041, "low": 7.679999828338623, "close": 7.702000141143799, "volume": 2134280, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454796, "etf_id": 9, "date": "2024-11-18", "open": 7.703000068664551, "high": 7.736000061035156, "low": 7.682000160217285, "close": 7.734000205993652, "volume": 281218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454797, "etf_id": 9, "date": "2024-11-19", "open": 7.73199987411499, "high": 7.736000061035156, "low": 7.625999927520752, "close": 7.710000038146973, "volume": 263902, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454798, "etf_id": 9, "date": "2024-11-20", "open": 7.744999885559082, "high": 7.76800012588501, "low": 7.675000190734863, "close": 7.697000026702881, "volume": 156034, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454799, "etf_id": 9, "date": "2024-11-21", "open": 7.833000183105469, "high": 7.835000038146973, "low": 7.701000213623047, "close": 7.828999996185303, "volume": 196889, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454800, "etf_id": 9, "date": "2024-11-22", "open": 7.867000102996826, "high": 7.916999816894531, "low": 7.809999942779541, "close": 7.916999816894531, "volume": 454343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454801, "etf_id": 9, "date": "2024-11-25", "open": 7.991000175476074, "high": 8.067999839782715, "low": 7.980000019073486, "close": 8.041000366210938, "volume": 171424, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454802, "etf_id": 9, "date": "2024-11-26", "open": 7.988999843597412, "high": 8.036999702453613, "low": 7.954999923706055, "close": 7.986999988555908, "volume": 337169, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454803, "etf_id": 9, "date": "2024-11-27", "open": 8, "high": 8.04699993133545, "low": 7.980000019073486, "close": 7.993500232696533, "volume": 254825, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454804, "etf_id": 9, "date": "2024-11-28", "open": 7.999000072479248, "high": 8.052000045776367, "low": 7.999000072479248, "close": 8.044500350952148, "volume": 184302, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454805, "etf_id": 9, "date": "2024-11-29", "open": 8.060999870300293, "high": 8.072999954223633, "low": 8.038000106811523, "close": 8.045999526977539, "volume": 620243, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454806, "etf_id": 9, "date": "2024-12-02", "open": 8.02400016784668, "high": 8.076000213623047, "low": 8, "close": 8.027999877929688, "volume": 593033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454807, "etf_id": 9, "date": "2024-12-03", "open": 8.026000022888184, "high": 8.062999725341797, "low": 8.015000343322754, "close": 8.021499633789062, "volume": 253299, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454808, "etf_id": 9, "date": "2024-12-04", "open": 8.020999908447266, "high": 8.060999870300293, "low": 8.010000228881836, "close": 8.060999870300293, "volume": 279138, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454809, "etf_id": 9, "date": "2024-12-05", "open": 8.074000358581543, "high": 8.074000358581543, "low": 8.02400016784668, "close": 8.043000221252441, "volume": 215864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454810, "etf_id": 9, "date": "2024-12-06", "open": 8.012999534606934, "high": 8.0600004196167, "low": 7.992700099945068, "close": 8.018500328063965, "volume": 245155, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454811, "etf_id": 9, "date": "2024-12-09", "open": 8.041000366210938, "high": 8.065199851989746, "low": 7.994999885559082, "close": 8.015999794006348, "volume": 486142, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454812, "etf_id": 9, "date": "2024-12-10", "open": 7.978000164031982, "high": 7.984000205993652, "low": 7.927999973297119, "close": 7.962500095367432, "volume": 370806, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454813, "etf_id": 9, "date": "2024-12-11", "open": 7.919000148773193, "high": 7.980000019073486, "low": 7.910999774932861, "close": 7.960000038146973, "volume": 197657, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454814, "etf_id": 9, "date": "2024-12-12", "open": 7.966000080108643, "high": 7.966000080108643, "low": 7.916999816894531, "close": 7.927999973297119, "volume": 205764, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454815, "etf_id": 9, "date": "2024-12-13", "open": 7.8979997634887695, "high": 7.918000221252441, "low": 7.8379998207092285, "close": 7.859000205993652, "volume": 154118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454816, "etf_id": 9, "date": "2024-12-16", "open": 7.859000205993652, "high": 7.934999942779541, "low": 7.829999923706055, "close": 7.86299991607666, "volume": 74008, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454817, "etf_id": 9, "date": "2024-12-17", "open": 7.829999923706055, "high": 7.84499979019165, "low": 7.7820000648498535, "close": 7.793000221252441, "volume": 644344, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454818, "etf_id": 9, "date": "2024-12-18", "open": 7.802999973297119, "high": 7.828999996185303, "low": 7.7870001792907715, "close": 7.798999786376953, "volume": 411382, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454819, "etf_id": 9, "date": "2024-12-19", "open": 7.545000076293945, "high": 7.610000133514404, "low": 7.49399995803833, "close": 7.5304999351501465, "volume": 1134640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454820, "etf_id": 9, "date": "2024-12-20", "open": 7.466000080108643, "high": 7.589000225067139, "low": 7.414999961853027, "close": 7.5879998207092285, "volume": 898499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454821, "etf_id": 9, "date": "2024-12-23", "open": 7.669000148773193, "high": 7.859000205993652, "low": 7.499000072479248, "close": 7.513000011444092, "volume": 201322, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454822, "etf_id": 9, "date": "2024-12-24", "open": 7.5980000495910645, "high": 7.5980000495910645, "low": 7.538000106811523, "close": 7.557499885559082, "volume": 51574, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454823, "etf_id": 9, "date": "2024-12-27", "open": 7.690000057220459, "high": 7.690000057220459, "low": 7.554999828338623, "close": 7.584000110626221, "volume": 75656, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454824, "etf_id": 9, "date": "2024-12-30", "open": 7.560999870300293, "high": 7.584000110626221, "low": 7.461999893188477, "close": 7.510000228881836, "volume": 393291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454825, "etf_id": 9, "date": "2024-12-31", "open": 7.538000106811523, "high": 7.578000068664551, "low": 7.517000198364258, "close": 7.56850004196167, "volume": 19159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454826, "etf_id": 9, "date": "2025-01-02", "open": 7.579999923706055, "high": 7.617000102996826, "low": 7.550000190734863, "close": 7.572500228881836, "volume": 129454, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454827, "etf_id": 9, "date": "2025-01-03", "open": 7.570000171661377, "high": 7.5879998207092285, "low": 7.541999816894531, "close": 7.578000068664551, "volume": 469381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454828, "etf_id": 9, "date": "2025-01-06", "open": 7.624000072479248, "high": 7.714000225067139, "low": 7.624000072479248, "close": 7.705999851226807, "volume": 1339757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454829, "etf_id": 9, "date": "2025-01-07", "open": 7.651000022888184, "high": 7.691999912261963, "low": 7.573999881744385, "close": 7.611999988555908, "volume": 128438, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454830, "etf_id": 9, "date": "2025-01-08", "open": 7.59499979019165, "high": 7.607999801635742, "low": 7.498000144958496, "close": 7.539000034332275, "volume": 307189, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454831, "etf_id": 9, "date": "2025-01-09", "open": 7.5269999504089355, "high": 7.559999942779541, "low": 7.513999938964844, "close": 7.540999889373779, "volume": 241391, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454832, "etf_id": 9, "date": "2025-01-10", "open": 7.570000171661377, "high": 7.571000099182129, "low": 7.408999919891357, "close": 7.408999919891357, "volume": 1260471, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454833, "etf_id": 9, "date": "2025-01-13", "open": 7.380000114440918, "high": 7.4079999923706055, "low": 7.3520002365112305, "close": 7.389500141143799, "volume": 293701, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454834, "etf_id": 9, "date": "2025-01-14", "open": 7.486000061035156, "high": 7.521999835968018, "low": 7.459000110626221, "close": 7.482999801635742, "volume": 237291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454835, "etf_id": 9, "date": "2025-01-15", "open": 7.5370001792907715, "high": 7.690000057220459, "low": 7.493000030517578, "close": 7.611000061035156, "volume": 723646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454836, "etf_id": 9, "date": "2025-01-16", "open": 7.6539998054504395, "high": 7.7179999351501465, "low": 7.610000133514404, "close": 7.66949987411499, "volume": 751588, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454837, "etf_id": 9, "date": "2025-01-17", "open": 7.696000099182129, "high": 7.723999977111816, "low": 7.685200214385986, "close": 7.712500095367432, "volume": 1362716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454838, "etf_id": 9, "date": "2025-01-20", "open": 7.711999893188477, "high": 7.806000232696533, "low": 7.686999797821045, "close": 7.7779998779296875, "volume": 179051, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454839, "etf_id": 9, "date": "2025-01-21", "open": 7.755000114440918, "high": 7.820000171661377, "low": 7.735000133514404, "close": 7.820000171661377, "volume": 148548, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454840, "etf_id": 9, "date": "2025-01-22", "open": 7.828999996185303, "high": 7.855999946594238, "low": 7.803999900817871, "close": 7.805500030517578, "volume": 243344, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454841, "etf_id": 9, "date": "2025-01-23", "open": 7.788000106811523, "high": 7.810999870300293, "low": 7.763999938964844, "close": 7.810999870300293, "volume": 446476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454842, "etf_id": 9, "date": "2025-01-24", "open": 7.8470001220703125, "high": 7.866000175476074, "low": 7.822999954223633, "close": 7.866000175476074, "volume": 3164952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454843, "etf_id": 9, "date": "2025-01-27", "open": 7.757999897003174, "high": 7.815000057220459, "low": 7.73799991607666, "close": 7.762499809265137, "volume": 470205, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454844, "etf_id": 9, "date": "2025-01-28", "open": 7.73799991607666, "high": 7.795000076293945, "low": 7.7179999351501465, "close": 7.747000217437744, "volume": 412272, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454845, "etf_id": 9, "date": "2025-01-29", "open": 7.830999851226807, "high": 7.830999851226807, "low": 7.76800012588501, "close": 7.7769999504089355, "volume": 577056, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454846, "etf_id": 9, "date": "2025-01-30", "open": 7.828999996185303, "high": 7.876999855041504, "low": 7.821499824523926, "close": 7.867000102996826, "volume": 375012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454847, "etf_id": 9, "date": "2025-01-31", "open": 7.867000102996826, "high": 7.896999835968018, "low": 7.7870001792907715, "close": 7.875999927520752, "volume": 310050, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454848, "etf_id": 9, "date": "2025-02-03", "open": 7.709000110626221, "high": 7.754000186920166, "low": 7.599999904632568, "close": 7.718999862670898, "volume": 1022320, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454849, "etf_id": 9, "date": "2025-02-04", "open": 7.71999979019165, "high": 7.77400016784668, "low": 7.673999786376953, "close": 7.7804999351501465, "volume": 356757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454850, "etf_id": 9, "date": "2025-02-05", "open": 7.78000020980835, "high": 7.8520002365112305, "low": 7.767000198364258, "close": 7.834000110626221, "volume": 517664, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454851, "etf_id": 9, "date": "2025-02-06", "open": 7.883999824523926, "high": 7.89900016784668, "low": 7.8480000495910645, "close": 7.890999794006348, "volume": 297637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454852, "etf_id": 9, "date": "2025-02-07", "open": 7.873000144958496, "high": 7.882999897003174, "low": 7.793000221252441, "close": 7.813000202178955, "volume": 100009, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454853, "etf_id": 9, "date": "2025-02-10", "open": 7.807000160217285, "high": 7.84499979019165, "low": 7.802999973297119, "close": 7.813000202178955, "volume": 480962, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454854, "etf_id": 9, "date": "2025-02-11", "open": 7.800000190734863, "high": 7.814000129699707, "low": 7.7789998054504395, "close": 7.804500102996826, "volume": 521762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454855, "etf_id": 9, "date": "2025-02-12", "open": 7.790999889373779, "high": 7.814000129699707, "low": 7.682000160217285, "close": 7.703999996185303, "volume": 204804, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454856, "etf_id": 9, "date": "2025-02-13", "open": 7.809000015258789, "high": 7.809000015258789, "low": 7.73799991607666, "close": 7.784999847412109, "volume": 605244, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454857, "etf_id": 9, "date": "2025-02-14", "open": 7.843999862670898, "high": 7.88700008392334, "low": 7.755000114440918, "close": 7.849999904632568, "volume": 1304205, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454858, "etf_id": 9, "date": "2025-02-17", "open": 7.8520002365112305, "high": 7.869999885559082, "low": 7.849999904632568, "close": 7.85699987411499, "volume": 101668, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454859, "etf_id": 9, "date": "2025-02-18", "open": 7.861999988555908, "high": 7.894000053405762, "low": 7.8420000076293945, "close": 7.879000186920166, "volume": 295753, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454860, "etf_id": 9, "date": "2025-02-19", "open": 7.882999897003174, "high": 7.889999866485596, "low": 7.815000057220459, "close": 7.828000068664551, "volume": 311018, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454861, "etf_id": 9, "date": "2025-02-20", "open": 7.826000213623047, "high": 7.86899995803833, "low": 7.75600004196167, "close": 7.765500068664551, "volume": 384358, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454862, "etf_id": 9, "date": "2025-02-21", "open": 7.785999774932861, "high": 7.831999778747559, "low": 7.729000091552734, "close": 7.732999801635742, "volume": 256971, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454863, "etf_id": 9, "date": "2025-02-24", "open": 7.673999786376953, "high": 7.686999797821045, "low": 7.574999809265137, "close": 7.611999988555908, "volume": 915130, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454864, "etf_id": 9, "date": "2025-02-25", "open": 7.611000061035156, "high": 7.642000198364258, "low": 7.5320000648498535, "close": 7.5320000648498535, "volume": 565482, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454865, "etf_id": 9, "date": "2025-02-26", "open": 7.613999843597412, "high": 7.679999828338623, "low": 7.599999904632568, "close": 7.671500205993652, "volume": 119076, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454866, "etf_id": 9, "date": "2025-02-27", "open": 7.638999938964844, "high": 7.670000076293945, "low": 7.550000190734863, "close": 7.593500137329102, "volume": 344360, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454867, "etf_id": 9, "date": "2025-02-28", "open": 7.5, "high": 7.544000148773193, "low": 7.468999862670898, "close": 7.518499851226807, "volume": 120789, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454868, "etf_id": 9, "date": "2025-03-03", "open": 7.577000141143799, "high": 7.635000228881836, "low": 7.565999984741211, "close": 7.571000099182129, "volume": 824425, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454869, "etf_id": 9, "date": "2025-03-04", "open": 7.445000171661377, "high": 7.459000110626221, "low": 7.260000228881836, "close": 7.26800012588501, "volume": 2204079, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454870, "etf_id": 9, "date": "2025-03-05", "open": 7.436999797821045, "high": 7.47599983215332, "low": 7.392000198364258, "close": 7.406000137329102, "volume": 255124, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454871, "etf_id": 9, "date": "2025-03-06", "open": 7.5, "high": 7.5, "low": 7.409999847412109, "close": 7.484499931335449, "volume": 306094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454872, "etf_id": 9, "date": "2025-03-07", "open": 7.409999847412109, "high": 7.448999881744385, "low": 7.354000091552734, "close": 7.354000091552734, "volume": 248589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454873, "etf_id": 9, "date": "2025-03-10", "open": 7.409999847412109, "high": 7.427999973297119, "low": 7.320000171661377, "close": 7.3429999351501465, "volume": 237012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454874, "etf_id": 9, "date": "2025-03-11", "open": 7.316999912261963, "high": 7.335000038146973, "low": 7.210000038146973, "close": 7.231500148773193, "volume": 153688, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454875, "etf_id": 9, "date": "2025-03-12", "open": 7.298999786376953, "high": 7.664999961853027, "low": 7.245999813079834, "close": 7.302999973297119, "volume": 178691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454876, "etf_id": 9, "date": "2025-03-13", "open": 7.260000228881836, "high": 7.301000118255615, "low": 7.2170000076293945, "close": 7.229000091552734, "volume": 603187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454877, "etf_id": 9, "date": "2025-03-14", "open": 7.270999908447266, "high": 7.941999912261963, "low": 7.230000019073486, "close": 7.333000183105469, "volume": 374301, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454878, "etf_id": 9, "date": "2025-03-17", "open": 7.335999965667725, "high": 7.448999881744385, "low": 7.329999923706055, "close": 7.432000160217285, "volume": 238116, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454879, "etf_id": 9, "date": "2025-03-18", "open": 7.447999954223633, "high": 7.474999904632568, "low": 7.394999980926514, "close": 7.429999828338623, "volume": 72285, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454880, "etf_id": 9, "date": "2025-03-19", "open": 7.426000118255615, "high": 7.4730000495910645, "low": 7.4079999923706055, "close": 7.4629998207092285, "volume": 72031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454881, "etf_id": 9, "date": "2025-03-20", "open": 7.553999900817871, "high": 7.553999900817871, "low": 7.421000003814697, "close": 7.465000152587891, "volume": 135653, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454882, "etf_id": 9, "date": "2025-03-21", "open": 7.449999809265137, "high": 7.46999979019165, "low": 7.367000102996826, "close": 7.4120001792907715, "volume": 151840, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454883, "etf_id": 9, "date": "2025-03-24", "open": 7.485000133514404, "high": 7.526000022888184, "low": 7.449999809265137, "close": 7.506999969482422, "volume": 49334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454884, "etf_id": 9, "date": "2025-03-25", "open": 7.51200008392334, "high": 7.561999797821045, "low": 7.5, "close": 7.534999847412109, "volume": 31157, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454885, "etf_id": 9, "date": "2025-03-26", "open": 7.5289998054504395, "high": 7.539000034332275, "low": 7.473999977111816, "close": 7.486000061035156, "volume": 127056, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454886, "etf_id": 9, "date": "2025-03-27", "open": 7.480000019073486, "high": 7.482999801635742, "low": 7.40500020980835, "close": 7.447999954223633, "volume": 195504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454887, "etf_id": 9, "date": "2025-03-28", "open": 7.414000034332275, "high": 7.432000160217285, "low": 7.302000045776367, "close": 7.308000087738037, "volume": 132924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454888, "etf_id": 9, "date": "2025-03-31", "open": 7.258999824523926, "high": 7.276000022888184, "low": 7.160999774932861, "close": 7.234000205993652, "volume": 565341, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454889, "etf_id": 9, "date": "2025-04-01", "open": 7.26200008392334, "high": 7.320000171661377, "low": 7.22599983215332, "close": 7.309000015258789, "volume": 305982, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454890, "etf_id": 9, "date": "2025-04-02", "open": 7.300000190734863, "high": 7.330999851226807, "low": 7.201000213623047, "close": 7.331999778747559, "volume": 228561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454891, "etf_id": 9, "date": "2025-04-03", "open": 7.198999881744385, "high": 7.214000225067139, "low": 7.025000095367432, "close": 7.048999786376953, "volume": 338382, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454892, "etf_id": 9, "date": "2025-04-04", "open": 6.9679999351501465, "high": 6.9770002365112305, "low": 6.53000020980835, "close": 6.6620001792907715, "volume": 250614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454893, "etf_id": 9, "date": "2025-04-07", "open": 6.321000099182129, "high": 6.835000038146973, "low": 6.2729997634887695, "close": 6.482999801635742, "volume": 1454133, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454894, "etf_id": 9, "date": "2025-04-08", "open": 6.688000202178955, "high": 6.794000148773193, "low": 6.635000228881836, "close": 6.6479997634887695, "volume": 331502, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454895, "etf_id": 9, "date": "2025-04-09", "open": 6.464000225067139, "high": 6.533999919891357, "low": 6.310999870300293, "close": 6.440999984741211, "volume": 453860, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454896, "etf_id": 9, "date": "2025-04-10", "open": 6.993000030517578, "high": 7.001999855041504, "low": 6.730000019073486, "close": 6.730000019073486, "volume": 199289, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454897, "etf_id": 9, "date": "2025-04-11", "open": 6.840000152587891, "high": 6.855000019073486, "low": 6.718999862670898, "close": 6.735000133514404, "volume": 397649, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454898, "etf_id": 9, "date": "2025-04-14", "open": 6.953999996185303, "high": 7.02400016784668, "low": 6.932000160217285, "close": 6.962500095367432, "volume": 125540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454899, "etf_id": 9, "date": "2025-04-15", "open": 6.984000205993652, "high": 7.059000015258789, "low": 6.9730000495910645, "close": 7.0370001792907715, "volume": 246070, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454900, "etf_id": 9, "date": "2025-04-16", "open": 6.978000164031982, "high": 7.0370001792907715, "low": 6.940999984741211, "close": 7.031499862670898, "volume": 259631, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454901, "etf_id": 9, "date": "2025-04-17", "open": 7.0320000648498535, "high": 7.040999889373779, "low": 6.988999843597412, "close": 7.015999794006348, "volume": 136858, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454902, "etf_id": 9, "date": "2025-04-22", "open": 6.991000175476074, "high": 7.083000183105469, "low": 6.978000164031982, "close": 7.083000183105469, "volume": 854239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454903, "etf_id": 9, "date": "2025-04-23", "open": 7.15500020980835, "high": 7.306000232696533, "low": 7.146999835968018, "close": 7.190999984741211, "volume": 163964, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454904, "etf_id": 9, "date": "2025-04-24", "open": 7.13100004196167, "high": 7.2210001945495605, "low": 7.090000152587891, "close": 7.216000080108643, "volume": 254830, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454905, "etf_id": 9, "date": "2025-04-25", "open": 7.271999835968018, "high": 7.271999835968018, "low": 7.193999767303467, "close": 7.223499774932861, "volume": 194888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454906, "etf_id": 9, "date": "2025-04-28", "open": 7.261000156402588, "high": 7.318999767303467, "low": 7.208000183105469, "close": 7.264999866485596, "volume": 116200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454907, "etf_id": 9, "date": "2025-04-29", "open": 7.265999794006348, "high": 7.335999965667725, "low": 7.265999794006348, "close": 7.308000087738037, "volume": 134940, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454908, "etf_id": 9, "date": "2025-04-30", "open": 7.3420000076293945, "high": 7.348999977111816, "low": 7.198999881744385, "close": 7.2779998779296875, "volume": 359064, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454909, "etf_id": 9, "date": "2025-05-01", "open": 7.349999904632568, "high": 7.3979997634887695, "low": 7.26800012588501, "close": 7.375999927520752, "volume": 13634, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454910, "etf_id": 9, "date": "2025-05-02", "open": 7.414000034332275, "high": 7.458000183105469, "low": 7.36899995803833, "close": 7.434000015258789, "volume": 256411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454911, "etf_id": 9, "date": "2025-05-06", "open": 7.4629998207092285, "high": 7.4629998207092285, "low": 7.389999866485596, "close": 7.453999996185303, "volume": 777162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454912, "etf_id": 9, "date": "2025-05-07", "open": 7.46999979019165, "high": 7.47599983215332, "low": 7.423999786376953, "close": 7.440000057220459, "volume": 384410, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454913, "etf_id": 9, "date": "2025-05-08", "open": 7.491000175476074, "high": 7.51800012588501, "low": 7.465000152587891, "close": 7.51200008392334, "volume": 255768, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454914, "etf_id": 9, "date": "2025-05-09", "open": 7.552000045776367, "high": 7.554999828338623, "low": 7.507199764251709, "close": 7.520500183105469, "volume": 205778, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454915, "etf_id": 9, "date": "2025-05-12", "open": 7.620999813079834, "high": 7.769999980926514, "low": 7.617000102996826, "close": 7.658999919891357, "volume": 520416, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454916, "etf_id": 9, "date": "2025-05-13", "open": 7.676000118255615, "high": 7.76800012588501, "low": 7.636000156402588, "close": 7.734000205993652, "volume": 57101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454917, "etf_id": 9, "date": "2025-05-14", "open": 7.729000091552734, "high": 7.757999897003174, "low": 7.692999839782715, "close": 7.703999996185303, "volume": 251392, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454918, "etf_id": 9, "date": "2025-05-15", "open": 7.636000156402588, "high": 7.703999996185303, "low": 7.636000156402588, "close": 7.698999881744385, "volume": 166125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454919, "etf_id": 9, "date": "2025-05-16", "open": 7.73199987411499, "high": 7.76800012588501, "low": 7.71750020980835, "close": 7.734499931335449, "volume": 298498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454920, "etf_id": 9, "date": "2025-05-19", "open": 7.7210001945495605, "high": 7.75600004196167, "low": 7.697000026702881, "close": 7.746500015258789, "volume": 266807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454921, "etf_id": 9, "date": "2025-05-20", "open": 7.750999927520752, "high": 7.797999858856201, "low": 7.741000175476074, "close": 7.789999961853027, "volume": 332957, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454922, "etf_id": 9, "date": "2025-05-21", "open": 7.790999889373779, "high": 7.796999931335449, "low": 7.735000133514404, "close": 7.751999855041504, "volume": 554722, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454923, "etf_id": 9, "date": "2025-05-22", "open": 7.715000152587891, "high": 7.715000152587891, "low": 7.5960001945495605, "close": 7.627500057220459, "volume": 193551, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454924, "etf_id": 9, "date": "2025-05-23", "open": 7.635000228881836, "high": 7.692999839782715, "low": 7.502999782562256, "close": 7.626999855041504, "volume": 205569, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454925, "etf_id": 9, "date": "2025-05-27", "open": 7.75, "high": 7.788000106811523, "low": 7.7210001945495605, "close": 7.789000034332275, "volume": 256031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454926, "etf_id": 9, "date": "2025-05-28", "open": 7.7870001792907715, "high": 7.800000190734863, "low": 7.736999988555908, "close": 7.739999771118164, "volume": 127413, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454927, "etf_id": 9, "date": "2025-05-29", "open": 7.835000038146973, "high": 7.85699987411499, "low": 7.7210001945495605, "close": 7.736000061035156, "volume": 88108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454928, "etf_id": 9, "date": "2025-05-30", "open": 7.751999855041504, "high": 7.763999938964844, "low": 7.705999851226807, "close": 7.72599983215332, "volume": 1576996, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454929, "etf_id": 9, "date": "2025-06-02", "open": 7.723999977111816, "high": 7.7779998779296875, "low": 7.685999870300293, "close": 7.73799991607666, "volume": 312262, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454930, "etf_id": 9, "date": "2025-06-03", "open": 7.739999771118164, "high": 7.810999870300293, "low": 7.710000038146973, "close": 7.802499771118164, "volume": 344042, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454931, "etf_id": 9, "date": "2025-06-04", "open": 7.86299991607666, "high": 7.868000030517578, "low": 7.827000141143799, "close": 7.8460001945495605, "volume": 50161, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454932, "etf_id": 9, "date": "2025-06-05", "open": 7.840000152587891, "high": 7.868000030517578, "low": 7.814000129699707, "close": 7.868000030517578, "volume": 153910, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454933, "etf_id": 9, "date": "2025-06-06", "open": 7.875, "high": 7.9079999923706055, "low": 7.855000019073486, "close": 7.882999897003174, "volume": 328443, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454934, "etf_id": 9, "date": "2025-06-09", "open": 7.927999973297119, "high": 7.940000057220459, "low": 7.906000137329102, "close": 7.925000190734863, "volume": 71841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454935, "etf_id": 9, "date": "2025-06-10", "open": 7.966000080108643, "high": 7.97599983215332, "low": 7.9039998054504395, "close": 7.948999881744385, "volume": 43295, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454936, "etf_id": 9, "date": "2025-06-11", "open": 7.951000213623047, "high": 8.03600025177002, "low": 7.931000232696533, "close": 7.992499828338623, "volume": 55044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454937, "etf_id": 9, "date": "2025-06-12", "open": 7.939000129699707, "high": 7.961999893188477, "low": 7.889999866485596, "close": 7.939000129699707, "volume": 114711, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454938, "etf_id": 9, "date": "2025-06-13", "open": 7.841000080108643, "high": 7.89900016784668, "low": 7.824999809265137, "close": 7.894999980926514, "volume": 257896, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454939, "etf_id": 9, "date": "2025-06-16", "open": 7.896999835968018, "high": 7.953999996185303, "low": 7.88100004196167, "close": 7.932000160217285, "volume": 297556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454940, "etf_id": 9, "date": "2025-06-17", "open": 7.877999782562256, "high": 7.9079999923706055, "low": 7.848999977111816, "close": 7.873000144958496, "volume": 135397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454941, "etf_id": 9, "date": "2025-06-18", "open": 7.86899995803833, "high": 7.906000137329102, "low": 7.829999923706055, "close": 7.903500080108643, "volume": 35937, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454942, "etf_id": 9, "date": "2025-06-19", "open": 7.831999778747559, "high": 7.8520002365112305, "low": 7.770999908447266, "close": 7.775000095367432, "volume": 652811, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454943, "etf_id": 9, "date": "2025-06-20", "open": 7.835999965667725, "high": 7.925000190734863, "low": 7.817999839782715, "close": 7.85699987411499, "volume": 120880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454944, "etf_id": 9, "date": "2025-06-23", "open": 7.820000171661377, "high": 7.879000186920166, "low": 7.7870001792907715, "close": 7.866000175476074, "volume": 113095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454945, "etf_id": 9, "date": "2025-06-24", "open": 8.010000228881836, "high": 8.022000312805176, "low": 7.947999954223633, "close": 8.004500389099121, "volume": 116951, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454946, "etf_id": 9, "date": "2025-06-25", "open": 8.001999855041504, "high": 8.015999794006348, "low": 7.941999912261963, "close": 7.941999912261963, "volume": 142204, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454947, "etf_id": 9, "date": "2025-06-26", "open": 8.027999877929688, "high": 8.045000076293945, "low": 7.958000183105469, "close": 8.032999992370605, "volume": 87894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454948, "etf_id": 9, "date": "2025-06-27", "open": 8.095000267028809, "high": 8.125, "low": 8.076000213623047, "close": 8.119000434875488, "volume": 405490, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454949, "etf_id": 9, "date": "2025-06-30", "open": 8.173999786376953, "high": 8.25, "low": 8.093000411987305, "close": 8.098999977111816, "volume": 290969, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454950, "etf_id": 9, "date": "2025-07-01", "open": 8.104000091552734, "high": 8.156000137329102, "low": 8.086000442504883, "close": 8.156000137329102, "volume": 652387, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454951, "etf_id": 9, "date": "2025-07-02", "open": 8.211000442504883, "high": 8.248000144958496, "low": 8.145999908447266, "close": 8.1899995803833, "volume": 219031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454952, "etf_id": 9, "date": "2025-07-03", "open": 8.262999534606934, "high": 8.291000366210938, "low": 8.248000144958496, "close": 8.269000053405762, "volume": 135762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454953, "etf_id": 9, "date": "2025-07-04", "open": 8.253999710083008, "high": 8.262999534606934, "low": 8.20199966430664, "close": 8.218000411987305, "volume": 77888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454954, "etf_id": 9, "date": "2025-07-07", "open": 8.230999946594238, "high": 8.258000373840332, "low": 8.201000213623047, "close": 8.215999603271484, "volume": 165433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454955, "etf_id": 9, "date": "2025-07-08", "open": 8.227999687194824, "high": 8.232000350952148, "low": 8.199999809265137, "close": 8.223999977111816, "volume": 294062, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454956, "etf_id": 9, "date": "2025-07-09", "open": 8.227999687194824, "high": 8.282999992370605, "low": 8.220999717712402, "close": 8.23799991607666, "volume": 410494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454957, "etf_id": 9, "date": "2025-07-10", "open": 8.27400016784668, "high": 8.3149995803833, "low": 8.262999534606934, "close": 8.314000129699707, "volume": 63939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454958, "etf_id": 9, "date": "2025-07-11", "open": 8.3100004196167, "high": 8.3100004196167, "low": 8.232999801635742, "close": 8.256999969482422, "volume": 55839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454959, "etf_id": 9, "date": "2025-07-14", "open": 8.187999725341797, "high": 8.255000114440918, "low": 8.175000190734863, "close": 8.241999626159668, "volume": 112886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454960, "etf_id": 9, "date": "2025-07-15", "open": 8.272000312805176, "high": 8.3100004196167, "low": 8.199999809265137, "close": 8.199999809265137, "volume": 298509, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454961, "etf_id": 9, "date": "2025-07-16", "open": 8.131999969482422, "high": 8.199000358581543, "low": 8.116999626159668, "close": 8.116999626159668, "volume": 1283593, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454962, "etf_id": 9, "date": "2025-07-17", "open": 8.192999839782715, "high": 8.258000373840332, "low": 8.121999740600586, "close": 8.23799991607666, "volume": 760591, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454963, "etf_id": 9, "date": "2025-07-18", "open": 8.307000160217285, "high": 8.321000099182129, "low": 8.253000259399414, "close": 8.255000114440918, "volume": 1312606, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454964, "etf_id": 9, "date": "2025-07-21", "open": 8.298999786376953, "high": 8.317000389099121, "low": 8.277999877929688, "close": 8.314000129699707, "volume": 91055, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454965, "etf_id": 9, "date": "2025-07-22", "open": 8.253999710083008, "high": 8.302000045776367, "low": 8.236000061035156, "close": 8.295999526977539, "volume": 351238, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454966, "etf_id": 9, "date": "2025-07-23", "open": 8.383000373840332, "high": 8.413999557495117, "low": 8.366000175476074, "close": 8.395000457763672, "volume": 58601, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454967, "etf_id": 9, "date": "2025-07-24", "open": 8.423999786376953, "high": 8.45300006866455, "low": 8.392999649047852, "close": 8.394000053405762, "volume": 80978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454968, "etf_id": 9, "date": "2025-07-25", "open": 8.369999885559082, "high": 8.376999855041504, "low": 8.331000328063965, "close": 8.342000007629395, "volume": 73878, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454969, "etf_id": 9, "date": "2025-07-28", "open": 8.420000076293945, "high": 8.434000015258789, "low": 8.329000473022461, "close": 8.329000473022461, "volume": 436732, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454970, "etf_id": 9, "date": "2025-07-29", "open": 8.34000015258789, "high": 8.366999626159668, "low": 8.288999557495117, "close": 8.288999557495117, "volume": 205025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454971, "etf_id": 9, "date": "2025-07-30", "open": 8.3149995803833, "high": 8.366000175476074, "low": 8.300000190734863, "close": 8.303999900817871, "volume": 191995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454972, "etf_id": 9, "date": "2025-07-31", "open": 8.255999565124512, "high": 8.307000160217285, "low": 8.223999977111816, "close": 8.232999801635742, "volume": 310336, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454973, "etf_id": 9, "date": "2025-08-01", "open": 8.1899995803833, "high": 8.194999694824219, "low": 8.03499984741211, "close": 8.081999778747559, "volume": 324937, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454974, "etf_id": 9, "date": "2025-08-04", "open": 8.140999794006348, "high": 8.223999977111816, "low": 8.140999794006348, "close": 8.215999603271484, "volume": 610480, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454975, "etf_id": 9, "date": "2025-08-05", "open": 8.27299976348877, "high": 8.286999702453613, "low": 8.196999549865723, "close": 8.22599983215332, "volume": 65292, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454976, "etf_id": 9, "date": "2025-08-06", "open": 8.312999725341797, "high": 8.319000244140625, "low": 8.246999740600586, "close": 8.276000022888184, "volume": 192925, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454977, "etf_id": 9, "date": "2025-08-07", "open": 8.317000389099121, "high": 8.371999740600586, "low": 8.26200008392334, "close": 8.263999938964844, "volume": 275695, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454978, "etf_id": 9, "date": "2025-08-08", "open": 8.310999870300293, "high": 8.343999862670898, "low": 8.29699993133545, "close": 8.303999900817871, "volume": 1099509, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454979, "etf_id": 9, "date": "2025-08-11", "open": 8.354000091552734, "high": 8.354000091552734, "low": 8.267999649047852, "close": 8.274499893188477, "volume": 132813, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454980, "etf_id": 9, "date": "2025-08-12", "open": 8.309000015258789, "high": 8.380900382995605, "low": 8.258999824523926, "close": 8.378000259399414, "volume": 1061686, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454981, "etf_id": 9, "date": "2025-08-13", "open": 8.427000045776367, "high": 8.47599983215332, "low": 8.427000045776367, "close": 8.47599983215332, "volume": 102386, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454982, "etf_id": 9, "date": "2025-08-14", "open": 8.515999794006348, "high": 8.527999877929688, "low": 8.432000160217285, "close": 8.432000160217285, "volume": 344454, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454983, "etf_id": 9, "date": "2025-08-15", "open": 8.491000175476074, "high": 8.50100040435791, "low": 8.432000160217285, "close": 8.449999809265137, "volume": 287351, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454984, "etf_id": 9, "date": "2025-08-18", "open": 8.50100040435791, "high": 8.550000190734863, "low": 8.435999870300293, "close": 8.456000328063965, "volume": 249714, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454985, "etf_id": 9, "date": "2025-08-19", "open": 8.470999717712402, "high": 8.5, "low": 8.43529987335205, "close": 8.46500015258789, "volume": 136987, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454986, "etf_id": 9, "date": "2025-08-20", "open": 8.427000045776367, "high": 8.4399995803833, "low": 8.371999740600586, "close": 8.416999816894531, "volume": 88102, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454987, "etf_id": 9, "date": "2025-08-21", "open": 8.418999671936035, "high": 8.440999984741211, "low": 8.380000114440918, "close": 8.420999526977539, "volume": 70220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454988, "etf_id": 9, "date": "2025-08-22", "open": 8.418999671936035, "high": 8.666000366210938, "low": 8.404000282287598, "close": 8.65999984741211, "volume": 386046, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454989, "etf_id": 9, "date": "2025-08-26", "open": 8.555000305175781, "high": 8.619000434875488, "low": 8.524999618530273, "close": 8.609000205993652, "volume": 1015504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454990, "etf_id": 9, "date": "2025-08-27", "open": 8.595999717712402, "high": 8.628999710083008, "low": 8.567000389099121, "close": 8.628999710083008, "volume": 154952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454991, "etf_id": 9, "date": "2025-08-28", "open": 8.67199993133545, "high": 8.692999839782715, "low": 8.628000259399414, "close": 8.635000228881836, "volume": 348178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454992, "etf_id": 9, "date": "2025-08-29", "open": 8.647000312805176, "high": 8.663000106811523, "low": 8.598999977111816, "close": 8.600000381469727, "volume": 957537, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454993, "etf_id": 9, "date": "2025-09-01", "open": 8.635000228881836, "high": 8.657999992370605, "low": 8.625, "close": 8.642000198364258, "volume": 136340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454994, "etf_id": 9, "date": "2025-09-02", "open": 8.630000114440918, "high": 8.631999969482422, "low": 8.479999542236328, "close": 8.508000373840332, "volume": 658460, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454995, "etf_id": 9, "date": "2025-09-03", "open": 8.526000022888184, "high": 8.586000442504883, "low": 8.508999824523926, "close": 8.550999641418457, "volume": 1249505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454996, "etf_id": 9, "date": "2025-09-04", "open": 8.555000305175781, "high": 8.59000015258789, "low": 8.553999900817871, "close": 8.59000015258789, "volume": 119999, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454997, "etf_id": 9, "date": "2025-09-05", "open": 8.654000282287598, "high": 8.744000434875488, "low": 8.618000030517578, "close": 8.657999992370605, "volume": 148259, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454998, "etf_id": 9, "date": "2025-09-08", "open": 8.71500015258789, "high": 8.75, "low": 8.685999870300293, "close": 8.732000350952148, "volume": 365586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207454999, "etf_id": 9, "date": "2025-09-09", "open": 8.748000144958496, "high": 8.76200008392334, "low": 8.664999961853027, "close": 8.685999870300293, "volume": 688365, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455000, "etf_id": 9, "date": "2025-09-10", "open": 8.6850004196167, "high": 8.732000350952148, "low": 8.666999816894531, "close": 8.687999725341797, "volume": 362574, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455001, "etf_id": 9, "date": "2025-09-11", "open": 8.701000213623047, "high": 8.79699993133545, "low": 8.685999870300293, "close": 8.79699993133545, "volume": 146021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455002, "etf_id": 9, "date": "2025-09-12", "open": 8.793999671936035, "high": 8.800000190734863, "low": 8.753000259399414, "close": 8.755000114440918, "volume": 151352, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455003, "etf_id": 9, "date": "2025-09-15", "open": 8.770000457763672, "high": 8.807000160217285, "low": 8.76099967956543, "close": 8.788000106811523, "volume": 635109, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455004, "etf_id": 9, "date": "2025-09-16", "open": 8.78600025177002, "high": 8.805000305175781, "low": 8.732999801635742, "close": 8.734999656677246, "volume": 106953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455005, "etf_id": 9, "date": "2025-09-17", "open": 8.770999908447266, "high": 8.817000389099121, "low": 8.758999824523926, "close": 8.807999610900879, "volume": 184880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455006, "etf_id": 9, "date": "2025-09-18", "open": 8.800000190734863, "high": 8.86400032043457, "low": 8.789999961853027, "close": 8.840999603271484, "volume": 289086, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455007, "etf_id": 9, "date": "2025-09-19", "open": 8.83899974822998, "high": 8.869500160217285, "low": 8.79800033569336, "close": 8.800000190734863, "volume": 381004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455008, "etf_id": 9, "date": "2025-09-22", "open": 8.807000160217285, "high": 8.819999694824219, "low": 8.77400016784668, "close": 8.817999839782715, "volume": 129989, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455009, "etf_id": 9, "date": "2025-09-23", "open": 8.855999946594238, "high": 8.899999618530273, "low": 8.821999549865723, "close": 8.87399959564209, "volume": 271928, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455010, "etf_id": 9, "date": "2025-09-24", "open": 8.821999549865723, "high": 8.850000381469727, "low": 8.786999702453613, "close": 8.789999961853027, "volume": 69313, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455011, "etf_id": 9, "date": "2025-09-25", "open": 8.760000228881836, "high": 8.770999908447266, "low": 8.647000312805176, "close": 8.666999816894531, "volume": 134136, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455012, "etf_id": 9, "date": "2025-09-26", "open": 8.694000244140625, "high": 8.746000289916992, "low": 8.651000022888184, "close": 8.72700023651123, "volume": 258030, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455013, "etf_id": 9, "date": "2025-09-29", "open": 8.791000366210938, "high": 8.805000305175781, "low": 8.75, "close": 8.755999565124512, "volume": 80431, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455014, "etf_id": 9, "date": "2025-09-30", "open": 8.762999534606934, "high": 8.784000396728516, "low": 8.722999572753906, "close": 8.722999572753906, "volume": 583689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455015, "etf_id": 9, "date": "2025-10-01", "open": 8.713000297546387, "high": 8.819000244140625, "low": 8.70199966430664, "close": 8.802000045776367, "volume": 341283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455016, "etf_id": 9, "date": "2025-10-02", "open": 8.85200023651123, "high": 8.86400032043457, "low": 8.779999732971191, "close": 8.817000389099121, "volume": 533731, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455017, "etf_id": 9, "date": "2025-10-03", "open": 8.895000457763672, "high": 8.949999809265137, "low": 8.866000175476074, "close": 8.937999725341797, "volume": 227653, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455018, "etf_id": 9, "date": "2025-10-06", "open": 8.923999786376953, "high": 8.991000175476074, "low": 8.899999618530273, "close": 8.95300006866455, "volume": 214062, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455019, "etf_id": 9, "date": "2025-10-07", "open": 8.906999588012695, "high": 8.925999641418457, "low": 8.838000297546387, "close": 8.83899974822998, "volume": 177625, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455020, "etf_id": 9, "date": "2025-10-08", "open": 8.845999717712402, "high": 8.894200325012207, "low": 8.831999778747559, "close": 8.878999710083008, "volume": 244748, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455021, "etf_id": 9, "date": "2025-10-09", "open": 8.890999794006348, "high": 8.918999671936035, "low": 8.83899974822998, "close": 8.84000015258789, "volume": 159534, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455022, "etf_id": 9, "date": "2025-10-10", "open": 8.812000274658203, "high": 8.83899974822998, "low": 8.670999526977539, "close": 8.670999526977539, "volume": 149404, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455023, "etf_id": 9, "date": "2025-10-13", "open": 8.722000122070312, "high": 8.75100040435791, "low": 8.680999755859375, "close": 8.748000144958496, "volume": 358864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.392Z" }, { "id": 207455024, "etf_id": 9, "date": "2025-10-14", "open": 8.692999839782715, "high": 8.769000053405762, "low": 8.63599967956543, "close": 8.76200008392334, "volume": 189471, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455025, "etf_id": 9, "date": "2025-10-15", "open": 8.894000053405762, "high": 8.932999610900879, "low": 8.869000434875488, "close": 8.876999855041504, "volume": 746123, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455026, "etf_id": 9, "date": "2025-10-16", "open": 8.895999908447266, "high": 8.920999526977539, "low": 8.85200023651123, "close": 8.866000175476074, "volume": 152129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455027, "etf_id": 9, "date": "2025-10-17", "open": 8.729999542236328, "high": 8.798999786376953, "low": 8.656999588012695, "close": 8.72599983215332, "volume": 730128, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455028, "etf_id": 9, "date": "2025-10-20", "open": 8.803000450134277, "high": 8.878000259399414, "low": 8.800000190734863, "close": 8.86400032043457, "volume": 132119, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455029, "etf_id": 9, "date": "2025-10-21", "open": 8.859999656677246, "high": 8.881999969482422, "low": 8.802599906921387, "close": 8.865500450134277, "volume": 360764, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455030, "etf_id": 9, "date": "2025-10-22", "open": 8.871999740600586, "high": 8.871999740600586, "low": 8.777999877929688, "close": 8.78499984741211, "volume": 202980, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455031, "etf_id": 9, "date": "2025-10-23", "open": 8.814000129699707, "high": 8.87399959564209, "low": 8.791999816894531, "close": 8.87399959564209, "volume": 222587, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455032, "etf_id": 9, "date": "2025-10-24", "open": 8.925800323486328, "high": 8.925800323486328, "low": 8.925800323486328, "close": 8.925800323486328, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455033, "etf_id": 9, "date": "2025-10-27", "open": 9, "high": 9.0600004196167, "low": 8.970000267028809, "close": 8.972999572753906, "volume": 101946, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455034, "etf_id": 9, "date": "2025-10-28", "open": 8.956999778747559, "high": 8.963000297546387, "low": 8.909000396728516, "close": 8.937000274658203, "volume": 437991, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455035, "etf_id": 9, "date": "2025-10-29", "open": 8.958000183105469, "high": 8.958000183105469, "low": 8.883000373840332, "close": 8.925999641418457, "volume": 418473, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455036, "etf_id": 9, "date": "2025-10-30", "open": 8.875, "high": 8.88700008392334, "low": 8.791999816894531, "close": 8.84000015258789, "volume": 751422, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455037, "etf_id": 9, "date": "2025-10-31", "open": 8.788999557495117, "high": 8.817000389099121, "low": 8.76099967956543, "close": 8.78499984741211, "volume": 157245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455038, "etf_id": 9, "date": "2025-11-03", "open": 8.817999839782715, "high": 8.829999923706055, "low": 8.706000328063965, "close": 8.769000053405762, "volume": 411275, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455039, "etf_id": 9, "date": "2025-11-04", "open": 8.72700023651123, "high": 8.73799991607666, "low": 8.659000396728516, "close": 8.720000267028809, "volume": 239078, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455040, "etf_id": 9, "date": "2025-11-05", "open": 8.673999786376953, "high": 8.718999862670898, "low": 8.649999618530273, "close": 8.706999778747559, "volume": 460669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455041, "etf_id": 9, "date": "2025-11-06", "open": 8.72700023651123, "high": 8.769000053405762, "low": 8.64900016784668, "close": 8.64900016784668, "volume": 147307, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455042, "etf_id": 9, "date": "2025-11-07", "open": 8.682999610900879, "high": 8.694000244140625, "low": 8.569999694824219, "close": 8.595999717712402, "volume": 286071, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455043, "etf_id": 9, "date": "2025-11-10", "open": 8.781000137329102, "high": 8.822999954223633, "low": 8.748000144958496, "close": 8.770000457763672, "volume": 295044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455044, "etf_id": 9, "date": "2025-11-11", "open": 8.800000190734863, "high": 8.819999694824219, "low": 8.779999732971191, "close": 8.809000015258789, "volume": 1266370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455045, "etf_id": 9, "date": "2025-11-12", "open": 8.842000007629395, "high": 8.876999855041504, "low": 8.772000312805176, "close": 8.845999717712402, "volume": 973171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455046, "etf_id": 9, "date": "2025-11-13", "open": 8.859000205993652, "high": 8.868000030517578, "low": 8.744999885559082, "close": 8.755000114440918, "volume": 392889, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455047, "etf_id": 9, "date": "2025-11-14", "open": 8.678000450134277, "high": 8.706999778747559, "low": 8.57699966430664, "close": 8.699999809265137, "volume": 394038, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455048, "etf_id": 9, "date": "2025-11-17", "open": 8.713000297546387, "high": 8.72599983215332, "low": 8.597999572753906, "close": 8.626999855041504, "volume": 532436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455049, "etf_id": 9, "date": "2025-11-18", "open": 8.470999717712402, "high": 8.505999565124512, "low": 8.446000099182129, "close": 8.5, "volume": 1092972, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455050, "etf_id": 9, "date": "2025-11-19", "open": 8.520999908447266, "high": 8.588000297546387, "low": 8.508000373840332, "close": 8.508000373840332, "volume": 93425, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455051, "etf_id": 9, "date": "2025-11-20", "open": 8.592000007629395, "high": 8.656000137329102, "low": 8.543000221252441, "close": 8.543000221252441, "volume": 194668, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455052, "etf_id": 9, "date": "2025-11-21", "open": 8.39900016784668, "high": 8.494000434875488, "low": 8.357000350952148, "close": 8.494000434875488, "volume": 466867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455053, "etf_id": 9, "date": "2025-11-24", "open": 8.592000007629395, "high": 8.651000022888184, "low": 8.541999816894531, "close": 8.637999534606934, "volume": 218981, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455054, "etf_id": 9, "date": "2025-11-25", "open": 8.649999618530273, "high": 8.782999992370605, "low": 8.644000053405762, "close": 8.782999992370605, "volume": 774914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455055, "etf_id": 9, "date": "2025-11-26", "open": 8.86299991607666, "high": 8.906999588012695, "low": 8.8100004196167, "close": 8.904000282287598, "volume": 255855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455056, "etf_id": 9, "date": "2025-11-27", "open": 8.902999877929688, "high": 8.911999702453613, "low": 8.878000259399414, "close": 8.89900016784668, "volume": 131523, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455057, "etf_id": 9, "date": "2025-11-28", "open": 9.100000381469727, "high": 9.100000381469727, "low": 8.890999794006348, "close": 8.961999893188477, "volume": 159895, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455058, "etf_id": 9, "date": "2025-12-01", "open": 8.904999732971191, "high": 8.942999839782715, "low": 8.878000259399414, "close": 8.92300033569336, "volume": 304028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455059, "etf_id": 9, "date": "2025-12-02", "open": 8.899999618530273, "high": 8.956000328063965, "low": 8.859700202941895, "close": 8.869999885559082, "volume": 282705, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455060, "etf_id": 9, "date": "2025-12-03", "open": 8.901000022888184, "high": 8.932999610900879, "low": 8.866999626159668, "close": 8.927000045776367, "volume": 171299, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455061, "etf_id": 9, "date": "2025-12-04", "open": 8.975000381469727, "high": 9.008999824523926, "low": 8.95199966430664, "close": 8.989999771118164, "volume": 202889, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455062, "etf_id": 9, "date": "2025-12-05", "open": 9.04699993133545, "high": 9.04699993133545, "low": 8.998000144958496, "close": 9.001999855041504, "volume": 375445, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455063, "etf_id": 9, "date": "2025-12-08", "open": 9.026000022888184, "high": 9.048999786376953, "low": 8.970999717712402, "close": 8.996999740600586, "volume": 88448, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455064, "etf_id": 9, "date": "2025-12-09", "open": 9.022000312805176, "high": 9.027999877929688, "low": 8.949999809265137, "close": 9.017999649047852, "volume": 428092, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455065, "etf_id": 9, "date": "2025-12-10", "open": 9, "high": 9.024999618530273, "low": 8.92199993133545, "close": 9.020999908447266, "volume": 97887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455066, "etf_id": 9, "date": "2025-12-11", "open": 9.0600004196167, "high": 9.161999702453613, "low": 9.053999900817871, "close": 9.14799976348877, "volume": 318276, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455067, "etf_id": 9, "date": "2025-12-12", "open": 9.206000328063965, "high": 9.211000442504883, "low": 9.079000473022461, "close": 9.079000473022461, "volume": 702774, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455068, "etf_id": 9, "date": "2025-12-15", "open": 9.128999710083008, "high": 9.163000106811523, "low": 9.0600004196167, "close": 9.071999549865723, "volume": 5867908, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455069, "etf_id": 9, "date": "2025-12-16", "open": 9.01099967956543, "high": 9.097999572753906, "low": 9.01099967956543, "close": 9.02400016784668, "volume": 234032, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455070, "etf_id": 9, "date": "2025-12-17", "open": 9.027999877929688, "high": 9.079999923706055, "low": 8.98900032043457, "close": 8.98900032043457, "volume": 314007, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455071, "etf_id": 9, "date": "2025-12-18", "open": 8.97700023651123, "high": 9.08899974822998, "low": 8.97700023651123, "close": 9.065999984741211, "volume": 517251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455072, "etf_id": 9, "date": "2025-12-19", "open": 9.057999610900879, "high": 9.088000297546387, "low": 8.99899959564209, "close": 9.086999893188477, "volume": 420984, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455073, "etf_id": 9, "date": "2025-12-22", "open": 9.079000473022461, "high": 9.184000015258789, "low": 9.079000473022461, "close": 9.154000282287598, "volume": 262307, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455074, "etf_id": 9, "date": "2025-12-23", "open": 9.163000106811523, "high": 9.20199966430664, "low": 9.090999603271484, "close": 9.090999603271484, "volume": 148657, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455075, "etf_id": 9, "date": "2025-12-24", "open": 9.156999588012695, "high": 9.178000450134277, "low": 9.149999618530273, "close": 9.16100025177002, "volume": 20011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455076, "etf_id": 9, "date": "2025-12-29", "open": 9.208999633789062, "high": 9.208999633789062, "low": 9.11299991607666, "close": 9.121999740600586, "volume": 186080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455077, "etf_id": 9, "date": "2025-12-30", "open": 9.140000343322754, "high": 9.5, "low": 9.112000465393066, "close": 9.12399959564209, "volume": 107665, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455078, "etf_id": 9, "date": "2025-12-31", "open": 9.14900016784668, "high": 9.17300033569336, "low": 9.050999641418457, "close": 9.07800006866455, "volume": 30462, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455079, "etf_id": 9, "date": "2026-01-02", "open": 9.149999618530273, "high": 9.170000076293945, "low": 9.053999900817871, "close": 9.104000091552734, "volume": 147926, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455080, "etf_id": 9, "date": "2026-01-05", "open": 9.131999969482422, "high": 9.25, "low": 9.121000289916992, "close": 9.244000434875488, "volume": 352092, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455081, "etf_id": 9, "date": "2026-01-06", "open": 9.279000282287598, "high": 9.310999870300293, "low": 9.244000434875488, "close": 9.302000045776367, "volume": 159178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455082, "etf_id": 9, "date": "2026-01-07", "open": 9.39799976348877, "high": 9.39900016784668, "low": 9.314000129699707, "close": 9.347999572753906, "volume": 433430, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455083, "etf_id": 9, "date": "2026-01-08", "open": 9.32800006866455, "high": 9.387999534606934, "low": 9.303999900817871, "close": 9.348999977111816, "volume": 732356, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455084, "etf_id": 9, "date": "2026-01-09", "open": 9.399999618530273, "high": 9.491999626159668, "low": 9.371000289916992, "close": 9.46500015258789, "volume": 1452970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455085, "etf_id": 9, "date": "2026-01-12", "open": 9.45300006866455, "high": 9.515000343322754, "low": 9.446000099182129, "close": 9.515000343322754, "volume": 353752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455086, "etf_id": 9, "date": "2026-01-13", "open": 9.484999656677246, "high": 9.543000221252441, "low": 9.460000038146973, "close": 9.475000381469727, "volume": 288755, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455087, "etf_id": 9, "date": "2026-01-14", "open": 9.545999526977539, "high": 9.545999526977539, "low": 9.461000442504883, "close": 9.51099967956543, "volume": 410828, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455088, "etf_id": 9, "date": "2026-01-15", "open": 9.529999732971191, "high": 9.630000114440918, "low": 9.520000457763672, "close": 9.626999855041504, "volume": 1225911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455089, "etf_id": 9, "date": "2026-01-16", "open": 9.64799976348877, "high": 9.649999618530273, "low": 9.567999839782715, "close": 9.616999626159668, "volume": 439580, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455090, "etf_id": 9, "date": "2026-01-19", "open": 9.559000015258789, "high": 9.567999839782715, "low": 9.463500022888184, "close": 9.534000396728516, "volume": 148562, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455091, "etf_id": 9, "date": "2026-01-20", "open": 9.503000259399414, "high": 9.564000129699707, "low": 9.444999694824219, "close": 9.555999755859375, "volume": 291444, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455092, "etf_id": 9, "date": "2026-01-21", "open": 9.538000106811523, "high": 9.631999969482422, "low": 9.5, "close": 9.605999946594238, "volume": 168560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455093, "etf_id": 9, "date": "2026-01-22", "open": 9.678999900817871, "high": 9.776000022888184, "low": 9.65999984741211, "close": 9.758999824523926, "volume": 180923, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455094, "etf_id": 9, "date": "2026-01-23", "open": 9.75, "high": 9.786999702453613, "low": 9.666999816894531, "close": 9.678999900817871, "volume": 482099, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455095, "etf_id": 9, "date": "2026-01-26", "open": 9.692000389099121, "high": 9.732000350952148, "low": 9.663999557495117, "close": 9.6850004196167, "volume": 115617, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455096, "etf_id": 9, "date": "2026-01-27", "open": 9.70300006866455, "high": 9.715999603271484, "low": 9.67590045928955, "close": 9.710000038146973, "volume": 440315, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455097, "etf_id": 9, "date": "2026-01-28", "open": 9.74899959564209, "high": 9.753000259399414, "low": 9.66100025177002, "close": 9.680999755859375, "volume": 463584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455098, "etf_id": 9, "date": "2026-01-29", "open": 9.708000183105469, "high": 9.744999885559082, "low": 9.572999954223633, "close": 9.628999710083008, "volume": 1826444, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455099, "etf_id": 9, "date": "2026-01-30", "open": 9.592000007629395, "high": 9.675000190734863, "low": 9.543000221252441, "close": 9.543000221252441, "volume": 526953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455100, "etf_id": 9, "date": "2026-02-02", "open": 9.444000244140625, "high": 9.616000175476074, "low": 9.425000190734863, "close": 9.60200023651123, "volume": 519118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455101, "etf_id": 9, "date": "2026-02-03", "open": 9.657999992370605, "high": 9.690999984741211, "low": 9.621000289916992, "close": 9.647000312805176, "volume": 123902, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455102, "etf_id": 9, "date": "2026-02-04", "open": 9.71399974822998, "high": 9.737000465393066, "low": 9.642999649047852, "close": 9.656000137329102, "volume": 322717, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455103, "etf_id": 9, "date": "2026-02-05", "open": 9.659000396728516, "high": 9.678999900817871, "low": 9.538000106811523, "close": 9.567000389099121, "volume": 561948, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455104, "etf_id": 9, "date": "2026-02-06", "open": 9.564000129699707, "high": 9.746000289916992, "low": 9.539999961853027, "close": 9.746000289916992, "volume": 596992, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455105, "etf_id": 9, "date": "2026-02-09", "open": 9.812999725341797, "high": 9.880000114440918, "low": 9.777999877929688, "close": 9.87399959564209, "volume": 182661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455106, "etf_id": 9, "date": "2026-02-10", "open": 9.946999549865723, "high": 9.946999549865723, "low": 9.875, "close": 9.9350004196167, "volume": 492338, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455107, "etf_id": 9, "date": "2026-02-11", "open": 9.956999778747559, "high": 9.97599983215332, "low": 9.831999778747559, "close": 9.880000114440918, "volume": 708634, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455108, "etf_id": 9, "date": "2026-02-12", "open": 9.942000389099121, "high": 9.982000350952148, "low": 9.76099967956543, "close": 9.786999702453613, "volume": 160661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455109, "etf_id": 9, "date": "2026-02-13", "open": 9.746999740600586, "high": 9.852999687194824, "low": 9.710000038146973, "close": 9.852999687194824, "volume": 1181642, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455110, "etf_id": 9, "date": "2026-02-16", "open": 9.854999542236328, "high": 9.869000434875488, "low": 9.79170036315918, "close": 9.82699966430664, "volume": 270969, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455111, "etf_id": 9, "date": "2026-02-17", "open": 9.793999671936035, "high": 9.836999893188477, "low": 9.718999862670898, "close": 9.817000389099121, "volume": 329711, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455112, "etf_id": 9, "date": "2026-02-18", "open": 9.848999977111816, "high": 9.935999870300293, "low": 9.831000328063965, "close": 9.913999557495117, "volume": 186675, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455113, "etf_id": 9, "date": "2026-02-19", "open": 9.888999938964844, "high": 9.901000022888184, "low": 9.803999900817871, "close": 9.854000091552734, "volume": 507115, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455114, "etf_id": 9, "date": "2026-02-20", "open": 9.880999565124512, "high": 9.946000099182129, "low": 9.826000213623047, "close": 9.897000312805176, "volume": 285161, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455115, "etf_id": 9, "date": "2026-02-23", "open": 9.946000099182129, "high": 9.979000091552734, "low": 9.777999877929688, "close": 9.803000450134277, "volume": 341279, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455116, "etf_id": 9, "date": "2026-02-24", "open": 9.855999946594238, "high": 9.892999649047852, "low": 9.798999786376953, "close": 9.866000175476074, "volume": 573111, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455117, "etf_id": 9, "date": "2026-02-25", "open": 9.909000396728516, "high": 10.456000328063965, "low": 9.881999969482422, "close": 9.90999984741211, "volume": 340463, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455118, "etf_id": 9, "date": "2026-02-26", "open": 9.946999549865723, "high": 9.970999717712402, "low": 9.878000259399414, "close": 9.937999725341797, "volume": 194021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455119, "etf_id": 9, "date": "2026-02-27", "open": 9.97700023651123, "high": 9.99899959564209, "low": 9.866000175476074, "close": 9.9399995803833, "volume": 4325971, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455120, "etf_id": 9, "date": "2026-03-02", "open": 9.817000389099121, "high": 9.857000350952148, "low": 9.770000457763672, "close": 9.824999809265137, "volume": 714265, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455121, "etf_id": 9, "date": "2026-03-03", "open": 9.789999961853027, "high": 9.789999961853027, "low": 9.449999809265137, "close": 9.626999855041504, "volume": 973389, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455122, "etf_id": 9, "date": "2026-03-04", "open": 9.654000282287598, "high": 9.75, "low": 9.60099983215332, "close": 9.713000297546387, "volume": 290649, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455123, "etf_id": 9, "date": "2026-03-05", "open": 9.699000358581543, "high": 9.758000373840332, "low": 9.574000358581543, "close": 9.581999778747559, "volume": 270560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455124, "etf_id": 9, "date": "2026-03-06", "open": 9.621999740600586, "high": 9.642999649047852, "low": 9.347000122070312, "close": 9.479000091552734, "volume": 410349, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455125, "etf_id": 9, "date": "2026-03-09", "open": 9.244999885559082, "high": 9.319000244140625, "low": 9.166000366210938, "close": 9.314000129699707, "volume": 777320, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455126, "etf_id": 9, "date": "2026-03-10", "open": 9.562999725341797, "high": 9.805000305175781, "low": 9.4399995803833, "close": 9.555999755859375, "volume": 256953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455127, "etf_id": 9, "date": "2026-03-11", "open": 9.460000038146973, "high": 9.472999572753906, "low": 9.37399959564209, "close": 9.402999877929688, "volume": 284968, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455128, "etf_id": 9, "date": "2026-03-12", "open": 9.350000381469727, "high": 9.381999969482422, "low": 9.255999565124512, "close": 9.282999992370605, "volume": 11678553, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455129, "etf_id": 9, "date": "2026-03-13", "open": 9.208000183105469, "high": 9.324000358581543, "low": 9.145000457763672, "close": 9.182999610900879, "volume": 249143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455130, "etf_id": 9, "date": "2026-03-16", "open": 9.229000091552734, "high": 9.338000297546387, "low": 9.189000129699707, "close": 9.248000144958496, "volume": 152897, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455131, "etf_id": 9, "date": "2026-03-17", "open": 9.265999794006348, "high": 9.380000114440918, "low": 9.208999633789062, "close": 9.324999809265137, "volume": 113584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455132, "etf_id": 9, "date": "2026-03-18", "open": 9.399999618530273, "high": 9.428000450134277, "low": 9.269000053405762, "close": 9.288999557495117, "volume": 130902, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455133, "etf_id": 9, "date": "2026-03-19", "open": 9.173999786376953, "high": 9.175000190734863, "low": 9.0600004196167, "close": 9.128499984741211, "volume": 146848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455134, "etf_id": 9, "date": "2026-03-20", "open": 9.23900032043457, "high": 9.253999710083008, "low": 9.049099922180176, "close": 9.059000015258789, "volume": 195181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455135, "etf_id": 9, "date": "2026-03-23", "open": 8.881999969482422, "high": 9.300000190734863, "low": 8.829999923706055, "close": 9.168999671936035, "volume": 324588, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455136, "etf_id": 9, "date": "2026-03-24", "open": 9.170999526977539, "high": 9.236000061035156, "low": 9.076000213623047, "close": 9.21399974822998, "volume": 135425, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455137, "etf_id": 9, "date": "2026-03-25", "open": 9.288000106811523, "high": 9.350000381469727, "low": 9.220000267028809, "close": 9.291000366210938, "volume": 222687, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455138, "etf_id": 9, "date": "2026-03-26", "open": 9.255000114440918, "high": 9.295999526977539, "low": 9.163999557495117, "close": 9.192999839782715, "volume": 114602, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455139, "etf_id": 9, "date": "2026-03-27", "open": 9.173999786376953, "high": 9.185999870300293, "low": 9.041999816894531, "close": 9.057000160217285, "volume": 307867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455140, "etf_id": 9, "date": "2026-03-30", "open": 9.050000190734863, "high": 9.100000381469727, "low": 8.986000061035156, "close": 9.041999816894531, "volume": 411036, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455141, "etf_id": 9, "date": "2026-03-31", "open": 9.020000457763672, "high": 9.133999824523926, "low": 9, "close": 9.088000297546387, "volume": 119081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455142, "etf_id": 9, "date": "2026-04-01", "open": 9.34000015258789, "high": 9.406000137329102, "low": 9.295999526977539, "close": 9.406000137329102, "volume": 852555, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455143, "etf_id": 9, "date": "2026-04-02", "open": 9.1850004196167, "high": 9.373000144958496, "low": 9.121999740600586, "close": 9.32699966430664, "volume": 1028495, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455144, "etf_id": 9, "date": "2026-04-07", "open": 9.39900016784668, "high": 9.539999961853027, "low": 9.291999816894531, "close": 9.321999549865723, "volume": 356688, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455145, "etf_id": 9, "date": "2026-04-08", "open": 9.711999893188477, "high": 9.765000343322754, "low": 9.657999992370605, "close": 9.699999809265137, "volume": 558921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455146, "etf_id": 9, "date": "2026-04-09", "open": 9.66100025177002, "high": 9.694000244140625, "low": 9.614999771118164, "close": 9.694000244140625, "volume": 450221, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455147, "etf_id": 9, "date": "2026-04-10", "open": 9.682000160217285, "high": 9.798999786376953, "low": 9.678000450134277, "close": 9.715999603271484, "volume": 275359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455148, "etf_id": 9, "date": "2026-04-13", "open": 9.625, "high": 9.711000442504883, "low": 9.592000007629395, "close": 9.687000274658203, "volume": 164619, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455149, "etf_id": 9, "date": "2026-04-14", "open": 9.805999755859375, "high": 9.895999908447266, "low": 9.791000366210938, "close": 9.88700008392334, "volume": 284043, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455150, "etf_id": 9, "date": "2026-04-15", "open": 9.873000144958496, "high": 9.88599967956543, "low": 9.836000442504883, "close": 9.861000061035156, "volume": 414979, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455151, "etf_id": 9, "date": "2026-04-16", "open": 9.899999618530273, "high": 9.956999778747559, "low": 9.86400032043457, "close": 9.895000457763672, "volume": 118344, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455152, "etf_id": 9, "date": "2026-04-17", "open": 9.913999557495117, "high": 10.140000343322754, "low": 9.895000457763672, "close": 10.097999572753906, "volume": 358818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455153, "etf_id": 9, "date": "2026-04-20", "open": 9.994000434875488, "high": 10.064000129699707, "low": 9.954999923706055, "close": 10.053999900817871, "volume": 174037, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455154, "etf_id": 9, "date": "2026-04-21", "open": 10.076000213623047, "high": 10.109999656677246, "low": 10, "close": 10.003999710083008, "volume": 211191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455155, "etf_id": 9, "date": "2026-04-22", "open": 10.095999717712402, "high": 10.095999717712402, "low": 9.961999893188477, "close": 9.994999885559082, "volume": 193249, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455156, "etf_id": 9, "date": "2026-04-23", "open": 9.954000473022461, "high": 9.989999771118164, "low": 9.891599655151367, "close": 9.979000091552734, "volume": 166085, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455157, "etf_id": 9, "date": "2026-04-24", "open": 9.906000137329102, "high": 9.979000091552734, "low": 9.878000259399414, "close": 9.909000396728516, "volume": 643022, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455158, "etf_id": 9, "date": "2026-04-27", "open": 9.937000274658203, "high": 10, "low": 9.920999526977539, "close": 9.946999549865723, "volume": 293025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455159, "etf_id": 9, "date": "2026-04-28", "open": 9.989999771118164, "high": 9.991999626159668, "low": 9.854999542236328, "close": 9.871999740600586, "volume": 288372, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455160, "etf_id": 9, "date": "2026-04-29", "open": 9.895000457763672, "high": 9.904000282287598, "low": 9.819999694824219, "close": 9.824000358581543, "volume": 270000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455161, "etf_id": 9, "date": "2026-04-30", "open": 9.79699993133545, "high": 9.968999862670898, "low": 9.777000427246094, "close": 9.949999809265137, "volume": 843792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455162, "etf_id": 9, "date": "2026-05-01", "open": 10.017999649047852, "high": 10.095999717712402, "low": 9.97599983215332, "close": 10.017999649047852, "volume": 126574, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455163, "etf_id": 9, "date": "2026-05-05", "open": 10.017999649047852, "high": 10.076000213623047, "low": 9.994000434875488, "close": 10.057999610900879, "volume": 1017060, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455164, "etf_id": 9, "date": "2026-05-06", "open": 10.157999992370605, "high": 10.321999549865723, "low": 10.140000343322754, "close": 10.239999771118164, "volume": 923515, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455165, "etf_id": 9, "date": "2026-05-07", "open": 10.276000022888184, "high": 10.317999839782715, "low": 10.21399974822998, "close": 10.236000061035156, "volume": 176422, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455166, "etf_id": 9, "date": "2026-05-08", "open": 10.194000244140625, "high": 10.319999694824219, "low": 10.180000305175781, "close": 10.22599983215332, "volume": 98287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455167, "etf_id": 9, "date": "2026-05-11", "open": 10.246000289916992, "high": 10.288000106811523, "low": 10.22599983215332, "close": 10.267999649047852, "volume": 268700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455168, "etf_id": 9, "date": "2026-05-12", "open": 10.1899995803833, "high": 10.208000183105469, "low": 10.053999900817871, "close": 10.07800006866455, "volume": 325355, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455169, "etf_id": 9, "date": "2026-05-13", "open": 10.170000076293945, "high": 10.197999954223633, "low": 10.086000442504883, "close": 10.133999824523926, "volume": 162100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455170, "etf_id": 9, "date": "2026-05-14", "open": 10.161999702453613, "high": 10.206000328063965, "low": 10.140000343322754, "close": 10.1899995803833, "volume": 235855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455171, "etf_id": 9, "date": "2026-05-15", "open": 10.107999801635742, "high": 10.12399959564209, "low": 9.98900032043457, "close": 10.005999565124512, "volume": 233747, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455172, "etf_id": 9, "date": "2026-05-18", "open": 9.958000183105469, "high": 10.104000091552734, "low": 9.92199993133545, "close": 9.973999977111816, "volume": 265924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455173, "etf_id": 9, "date": "2026-05-19", "open": 9.979000091552734, "high": 10.020000457763672, "low": 9.852999687194824, "close": 9.878000259399414, "volume": 233207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455174, "etf_id": 9, "date": "2026-05-20", "open": 9.89799976348877, "high": 10.0600004196167, "low": 9.878000259399414, "close": 10.041999816894531, "volume": 182452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455175, "etf_id": 9, "date": "2026-05-21", "open": 10.041999816894531, "high": 10.097999572753906, "low": 9.968999862670898, "close": 10.029999732971191, "volume": 100318, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455176, "etf_id": 9, "date": "2026-05-22", "open": 10.152000427246094, "high": 10.197999954223633, "low": 10.105999946594238, "close": 10.170000076293945, "volume": 132558, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455177, "etf_id": 9, "date": "2026-05-26", "open": 10.303999900817871, "high": 10.37399959564209, "low": 10.260000228881836, "close": 10.3100004196167, "volume": 345319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455178, "etf_id": 9, "date": "2026-05-27", "open": 10.350000381469727, "high": 10.409600257873535, "low": 10.311599731445312, "close": 10.336000442504883, "volume": 190632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455179, "etf_id": 9, "date": "2026-05-28", "open": 10.288000106811523, "high": 10.387999534606934, "low": 10.253999710083008, "close": 10.355999946594238, "volume": 178784, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455180, "etf_id": 9, "date": "2026-05-29", "open": 10.387999534606934, "high": 10.407999992370605, "low": 10.321999549865723, "close": 10.366000175476074, "volume": 436753, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455181, "etf_id": 9, "date": "2026-06-01", "open": 10.37600040435791, "high": 10.399999618530273, "low": 10.258000373840332, "close": 10.329999923706055, "volume": 496039, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455182, "etf_id": 9, "date": "2026-06-02", "open": 10.345999717712402, "high": 10.392000198364258, "low": 10.312000274658203, "close": 10.369999885559082, "volume": 1064130, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455183, "etf_id": 9, "date": "2026-06-03", "open": 10.371999740600586, "high": 10.381999969482422, "low": 10.272000312805176, "close": 10.32800006866455, "volume": 360366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455184, "etf_id": 9, "date": "2026-06-04", "open": 10.326000213623047, "high": 10.399999618530273, "low": 10.291999816894531, "close": 10.383999824523926, "volume": 261361, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455185, "etf_id": 9, "date": "2026-06-05", "open": 10.342000007629395, "high": 10.378000259399414, "low": 10.210000038146973, "close": 10.210000038146973, "volume": 274848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455186, "etf_id": 9, "date": "2026-06-08", "open": 10.199999809265137, "high": 10.359999656677246, "low": 10.002209663391113, "close": 10.175999641418457, "volume": 679851, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455187, "etf_id": 9, "date": "2026-06-09", "open": 10.1899995803833, "high": 10.333999633789062, "low": 10.107999801635742, "close": 10.107999801635742, "volume": 361426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455188, "etf_id": 9, "date": "2026-06-10", "open": 10.154000282287598, "high": 10.241999626159668, "low": 10.050000190734863, "close": 10.142000198364258, "volume": 227244, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455189, "etf_id": 9, "date": "2026-06-11", "open": 10.128000259399414, "high": 10.199999809265137, "low": 10.097999572753906, "close": 10.152000427246094, "volume": 98313, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455190, "etf_id": 9, "date": "2026-06-12", "open": 10.305999755859375, "high": 10.465999603271484, "low": 10.288000106811523, "close": 10.442000389099121, "volume": 106825, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455191, "etf_id": 9, "date": "2026-06-15", "open": 10.605999946594238, "high": 10.644000053405762, "low": 10.526000022888184, "close": 10.534000396728516, "volume": 1316066, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455192, "etf_id": 9, "date": "2026-06-16", "open": 10.522000312805176, "high": 10.569999694824219, "low": 10.47599983215332, "close": 10.496000289916992, "volume": 327453, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455193, "etf_id": 9, "date": "2026-06-17", "open": 10.498000144958496, "high": 10.520000457763672, "low": 10.456000328063965, "close": 10.520000457763672, "volume": 1372128, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455194, "etf_id": 9, "date": "2026-06-18", "open": 10.435999870300293, "high": 10.458000183105469, "low": 10.37399959564209, "close": 10.425999641418457, "volume": 310740, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455195, "etf_id": 9, "date": "2026-06-19", "open": 10.40999984741211, "high": 10.470000267028809, "low": 10.399999618530273, "close": 10.442000389099121, "volume": 350486, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455196, "etf_id": 9, "date": "2026-06-22", "open": 10.45199966430664, "high": 10.505999565124512, "low": 10.423999786376953, "close": 10.479999542236328, "volume": 336147, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455197, "etf_id": 9, "date": "2026-06-23", "open": 10.321999549865723, "high": 10.368000030517578, "low": 10.251999855041504, "close": 10.336000442504883, "volume": 1357370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455198, "etf_id": 9, "date": "2026-06-24", "open": 10.317999839782715, "high": 10.390000343322754, "low": 10.289999961853027, "close": 10.381999969482422, "volume": 74586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455199, "etf_id": 9, "date": "2026-06-25", "open": 10.395999908447266, "high": 10.520000457763672, "low": 10.380000114440918, "close": 10.465999603271484, "volume": 169310, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455200, "etf_id": 9, "date": "2026-06-26", "open": 10.456000328063965, "high": 10.491999626159668, "low": 10.377599716186523, "close": 10.486000061035156, "volume": 189710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455201, "etf_id": 9, "date": "2026-06-29", "open": 10.472000122070312, "high": 10.517999649047852, "low": 10.368499755859375, "close": 10.416000366210938, "volume": 370558, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455202, "etf_id": 9, "date": "2026-06-30", "open": 10.503999710083008, "high": 10.545999526977539, "low": 10.461999893188477, "close": 10.545999526977539, "volume": 750270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455203, "etf_id": 9, "date": "2026-07-01", "open": 10.527999877929688, "high": 10.586000442504883, "low": 10.484000205993652, "close": 10.579999923706055, "volume": 434402, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:39.393Z" }, { "id": 207455204, "etf_id": 10, "date": "2021-04-28", "open": 98.30999755859375, "high": 98.44000244140625, "low": 97.80000305175781, "close": 80.17269134521484, "volume": 3509200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455205, "etf_id": 10, "date": "2021-04-29", "open": 98.5, "high": 99.12999725341797, "low": 98.02999877929688, "close": 80.8609390258789, "volume": 3319100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455206, "etf_id": 10, "date": "2021-04-30", "open": 98.38999938964844, "high": 99.30000305175781, "low": 98.20999908447266, "close": 81.18046569824219, "volume": 4371300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455207, "etf_id": 10, "date": "2021-05-03", "open": 99.55999755859375, "high": 99.55999755859375, "low": 98.66999816894531, "close": 81.0248031616211, "volume": 6844100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455208, "etf_id": 10, "date": "2021-05-04", "open": 98.43000030517578, "high": 99.2300033569336, "low": 97.69000244140625, "close": 80.50041961669922, "volume": 6449000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455209, "etf_id": 10, "date": "2021-05-05", "open": 98.08000183105469, "high": 98.08000183105469, "low": 96.2300033569336, "close": 79.16490936279297, "volume": 4580300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455210, "etf_id": 10, "date": "2021-05-06", "open": 96.69000244140625, "high": 97.23999786376953, "low": 96.26000213623047, "close": 79.60733032226562, "volume": 5649700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455211, "etf_id": 10, "date": "2021-05-07", "open": 97.2300033569336, "high": 98.5, "low": 97.06999969482422, "close": 80.65608215332031, "volume": 5884900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455212, "etf_id": 10, "date": "2021-05-10", "open": 98.80000305175781, "high": 99.56999969482422, "low": 98.4000015258789, "close": 80.63152313232422, "volume": 3436700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455213, "etf_id": 10, "date": "2021-05-11", "open": 97.56999969482422, "high": 97.56999969482422, "low": 96.36000061035156, "close": 79.61552429199219, "volume": 4036900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455214, "etf_id": 10, "date": "2021-05-12", "open": 96.94000244140625, "high": 97.12999725341797, "low": 94.63999938964844, "close": 77.59994506835938, "volume": 4601200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455215, "etf_id": 10, "date": "2021-05-13", "open": 95, "high": 96.62000274658203, "low": 94.94000244140625, "close": 78.60774993896484, "volume": 5118900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455216, "etf_id": 10, "date": "2021-05-14", "open": 96.44999694824219, "high": 97.41999816894531, "low": 96.30999755859375, "close": 79.54179382324219, "volume": 3936600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455217, "etf_id": 10, "date": "2021-05-17", "open": 97.04000091552734, "high": 97.38999938964844, "low": 96.69000244140625, "close": 79.62372589111328, "volume": 3320200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455218, "etf_id": 10, "date": "2021-05-18", "open": 97.19999694824219, "high": 97.83000183105469, "low": 96.5999984741211, "close": 79.64010620117188, "volume": 3359800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455219, "etf_id": 10, "date": "2021-05-19", "open": 96.44999694824219, "high": 96.88999938964844, "low": 95.45999908447266, "close": 79.38611602783203, "volume": 3602500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455220, "etf_id": 10, "date": "2021-05-20", "open": 96.91000366210938, "high": 98.29000091552734, "low": 96.63999938964844, "close": 80.27920532226562, "volume": 2466500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455221, "etf_id": 10, "date": "2021-05-21", "open": 98.22000122070312, "high": 98.41000366210938, "low": 97.6500015258789, "close": 80.197265625, "volume": 3020000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455222, "etf_id": 10, "date": "2021-05-24", "open": 98.31999969482422, "high": 99.47000122070312, "low": 98.2300033569336, "close": 81.19686126708984, "volume": 3491500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455223, "etf_id": 10, "date": "2021-05-25", "open": 99.27999877929688, "high": 99.5, "low": 98.66999816894531, "close": 81.17228698730469, "volume": 4243300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455224, "etf_id": 10, "date": "2021-05-26", "open": 99.25, "high": 100.06999969482422, "low": 99.05000305175781, "close": 81.53279113769531, "volume": 4518100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455225, "etf_id": 10, "date": "2021-05-27", "open": 99.81999969482422, "high": 99.83000183105469, "low": 99.16000366210938, "close": 81.34434509277344, "volume": 4362900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455226, "etf_id": 10, "date": "2021-05-28", "open": 99.86000061035156, "high": 100.16999816894531, "low": 99.55999755859375, "close": 81.83595275878906, "volume": 3409400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455227, "etf_id": 10, "date": "2021-06-01", "open": 100.37000274658203, "high": 101.69000244140625, "low": 100.01000213623047, "close": 83.31075286865234, "volume": 4385000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455228, "etf_id": 10, "date": "2021-06-02", "open": 102.05999755859375, "high": 102.9800033569336, "low": 101.61000061035156, "close": 84.2857894897461, "volume": 4446100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455229, "etf_id": 10, "date": "2021-06-03", "open": 102.75, "high": 102.75, "low": 102.01000213623047, "close": 83.97443389892578, "volume": 4187600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455230, "etf_id": 10, "date": "2021-06-04", "open": 103, "high": 103, "low": 102.08000183105469, "close": 84.0154037475586, "volume": 3121200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455231, "etf_id": 10, "date": "2021-06-07", "open": 102.73999786376953, "high": 104.19999694824219, "low": 102.70999908447266, "close": 85.0068130493164, "volume": 4773100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455232, "etf_id": 10, "date": "2021-06-08", "open": 104.01000213623047, "high": 104.88999938964844, "low": 103.88999938964844, "close": 85.71145629882812, "volume": 3935800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455233, "etf_id": 10, "date": "2021-06-09", "open": 104.91000366210938, "high": 105.20999908447266, "low": 104.69999694824219, "close": 85.82614135742188, "volume": 3243000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455234, "etf_id": 10, "date": "2021-06-10", "open": 104.8499984741211, "high": 105.7699966430664, "low": 104.54000091552734, "close": 86.440673828125, "volume": 4010100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455235, "etf_id": 10, "date": "2021-06-11", "open": 105.5199966430664, "high": 105.62999725341797, "low": 104.55999755859375, "close": 86.09654998779297, "volume": 3274100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455236, "etf_id": 10, "date": "2021-06-14", "open": 105.08999633789062, "high": 105.48999786376953, "low": 104.91000366210938, "close": 86.43246459960938, "volume": 3531700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455237, "etf_id": 10, "date": "2021-06-15", "open": 105.4000015258789, "high": 105.48999786376953, "low": 104.36000061035156, "close": 85.50660705566406, "volume": 4099600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455238, "etf_id": 10, "date": "2021-06-16", "open": 104.58000183105469, "high": 105.05000305175781, "low": 103.48999786376953, "close": 84.94945526123047, "volume": 4498600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455239, "etf_id": 10, "date": "2021-06-17", "open": 103.41000366210938, "high": 103.69999694824219, "low": 102.86000061035156, "close": 84.84294891357422, "volume": 5055100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455240, "etf_id": 10, "date": "2021-06-18", "open": 103.0199966430664, "high": 103.47000122070312, "low": 101.79000091552734, "close": 83.4009017944336, "volume": 5358000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455241, "etf_id": 10, "date": "2021-06-21", "open": 102.30999755859375, "high": 104.20999908447266, "low": 101.80000305175781, "close": 85.12152099609375, "volume": 3672900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455242, "etf_id": 10, "date": "2021-06-22", "open": 103.88999938964844, "high": 104.01000213623047, "low": 103.27999877929688, "close": 84.6790771484375, "volume": 3088200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455243, "etf_id": 10, "date": "2021-06-23", "open": 103.3499984741211, "high": 103.75, "low": 103.08000183105469, "close": 84.53158569335938, "volume": 3682900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455244, "etf_id": 10, "date": "2021-06-24", "open": 102.81999969482422, "high": 102.81999969482422, "low": 101.66000366210938, "close": 84.34923553466797, "volume": 3229000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455245, "etf_id": 10, "date": "2021-06-25", "open": 102.25, "high": 103.01000213623047, "low": 102.08000183105469, "close": 84.91861724853516, "volume": 2739100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455246, "etf_id": 10, "date": "2021-06-28", "open": 103.08999633789062, "high": 103.1500015258789, "low": 101.69000244140625, "close": 84.6710433959961, "volume": 3940700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455247, "etf_id": 10, "date": "2021-06-29", "open": 102.7699966430664, "high": 103.19999694824219, "low": 102.26000213623047, "close": 84.43998718261719, "volume": 3777300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455248, "etf_id": 10, "date": "2021-06-30", "open": 102.33999633789062, "high": 102.9000015258789, "low": 101.68000030517578, "close": 83.9944076538086, "volume": 6640100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455249, "etf_id": 10, "date": "2021-07-01", "open": 102.02999877929688, "high": 103.0199966430664, "low": 101.51000213623047, "close": 84.35749816894531, "volume": 6491100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455250, "etf_id": 10, "date": "2021-07-02", "open": 102.62999725341797, "high": 103.04000091552734, "low": 102.16999816894531, "close": 84.61329650878906, "volume": 4451800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455251, "etf_id": 10, "date": "2021-07-06", "open": 102.51000213623047, "high": 103.47000122070312, "low": 101.79000091552734, "close": 85.23216247558594, "volume": 4478800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455252, "etf_id": 10, "date": "2021-07-07", "open": 103.12999725341797, "high": 103.98999786376953, "low": 102.80000305175781, "close": 85.52921295166016, "volume": 5085500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455253, "etf_id": 10, "date": "2021-07-08", "open": 102.7300033569336, "high": 103.7699966430664, "low": 102.51000213623047, "close": 85.28990936279297, "volume": 6426800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455254, "etf_id": 10, "date": "2021-07-09", "open": 103.9000015258789, "high": 105.06999969482422, "low": 103.62999725341797, "close": 86.69271850585938, "volume": 5780200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455255, "etf_id": 10, "date": "2021-07-12", "open": 105, "high": 106.05000305175781, "low": 104.77999877929688, "close": 87.43538665771484, "volume": 5627600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455256, "etf_id": 10, "date": "2021-07-13", "open": 105.69000244140625, "high": 105.77999877929688, "low": 104.08000183105469, "close": 86.214111328125, "volume": 5474100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455257, "etf_id": 10, "date": "2021-07-14", "open": 104.48999786376953, "high": 105.5199966430664, "low": 104.25, "close": 86.81649017333984, "volume": 3397400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455258, "etf_id": 10, "date": "2021-07-15", "open": 105, "high": 105.5, "low": 104.91999816894531, "close": 86.95677185058594, "volume": 2990100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455259, "etf_id": 10, "date": "2021-07-16", "open": 105.76000213623047, "high": 106.19999694824219, "low": 105.23999786376953, "close": 86.89900970458984, "volume": 6435400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455260, "etf_id": 10, "date": "2021-07-19", "open": 104.11000061035156, "high": 104.33000183105469, "low": 102.58999633789062, "close": 85.3146743774414, "volume": 5097800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455261, "etf_id": 10, "date": "2021-07-20", "open": 103.94999694824219, "high": 106.23999786376953, "low": 103.80000305175781, "close": 87.32813262939453, "volume": 4999700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455262, "etf_id": 10, "date": "2021-07-21", "open": 106.0199966430664, "high": 106.5199966430664, "low": 105.66000366210938, "close": 87.31985473632812, "volume": 4329100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455263, "etf_id": 10, "date": "2021-07-22", "open": 105.33000183105469, "high": 105.33999633789062, "low": 104.44000244140625, "close": 86.62671661376953, "volume": 3932400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455264, "etf_id": 10, "date": "2021-07-23", "open": 105.3499984741211, "high": 105.97000122070312, "low": 104.9800033569336, "close": 87.34459686279297, "volume": 4128200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455265, "etf_id": 10, "date": "2021-07-26", "open": 105.75, "high": 106.16999816894531, "low": 105.12999725341797, "close": 87.38585662841797, "volume": 2857700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455266, "etf_id": 10, "date": "2021-07-27", "open": 105.83999633789062, "high": 106.66999816894531, "low": 105.41000366210938, "close": 87.8809814453125, "volume": 3096100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455267, "etf_id": 10, "date": "2021-07-28", "open": 106.58999633789062, "high": 106.80000305175781, "low": 105.80000305175781, "close": 87.57564544677734, "volume": 3577300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455268, "etf_id": 10, "date": "2021-07-29", "open": 106.51000213623047, "high": 107.18000030517578, "low": 106.05000305175781, "close": 87.5921630859375, "volume": 3357700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455269, "etf_id": 10, "date": "2021-07-30", "open": 106.36000061035156, "high": 107.72000122070312, "low": 106.23999786376953, "close": 87.70767974853516, "volume": 4325800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455270, "etf_id": 10, "date": "2021-08-02", "open": 106.87000274658203, "high": 107.66000366210938, "low": 105.8499984741211, "close": 87.51787567138672, "volume": 4089800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455271, "etf_id": 10, "date": "2021-08-03", "open": 106.26000213623047, "high": 106.41999816894531, "low": 105.43000030517578, "close": 87.62515258789062, "volume": 5178600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455272, "etf_id": 10, "date": "2021-08-04", "open": 106.16999816894531, "high": 106.58999633789062, "low": 105.45999908447266, "close": 87.35286712646484, "volume": 4038300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455273, "etf_id": 10, "date": "2021-08-05", "open": 106.44000244140625, "high": 107.12000274658203, "low": 106.16999816894531, "close": 88.37606811523438, "volume": 3294800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455274, "etf_id": 10, "date": "2021-08-06", "open": 107.26000213623047, "high": 107.6500015258789, "low": 106.75, "close": 88.21929931640625, "volume": 2753600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455275, "etf_id": 10, "date": "2021-08-09", "open": 106.72000122070312, "high": 106.76000213623047, "low": 106.1500015258789, "close": 87.74896240234375, "volume": 2727800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455276, "etf_id": 10, "date": "2021-08-10", "open": 106.48999786376953, "high": 106.5, "low": 105.19000244140625, "close": 86.9155044555664, "volume": 3771000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455277, "etf_id": 10, "date": "2021-08-11", "open": 105.76000213623047, "high": 106.08999633789062, "low": 105.27999877929688, "close": 87.42711639404297, "volume": 3256700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455278, "etf_id": 10, "date": "2021-08-12", "open": 106.19000244140625, "high": 106.23999786376953, "low": 105.69000244140625, "close": 87.6169204711914, "volume": 2891900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455279, "etf_id": 10, "date": "2021-08-13", "open": 106.4000015258789, "high": 106.87999725341797, "low": 106.05000305175781, "close": 88.09552001953125, "volume": 2601600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455280, "etf_id": 10, "date": "2021-08-16", "open": 106.66000366210938, "high": 107.22000122070312, "low": 106.37000274658203, "close": 87.98824310302734, "volume": 3166800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455281, "etf_id": 10, "date": "2021-08-17", "open": 106.18000030517578, "high": 106.55999755859375, "low": 105.5999984741211, "close": 87.89746856689453, "volume": 3004300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455282, "etf_id": 10, "date": "2021-08-18", "open": 106.30000305175781, "high": 106.36000061035156, "low": 105.4800033569336, "close": 87.09707641601562, "volume": 3439200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455283, "etf_id": 10, "date": "2021-08-19", "open": 105.0199966430664, "high": 106.1500015258789, "low": 104.8499984741211, "close": 87.51787567138672, "volume": 4069500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455284, "etf_id": 10, "date": "2021-08-20", "open": 105.81999969482422, "high": 107.02999877929688, "low": 105.22000122070312, "close": 87.95523834228516, "volume": 3238900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455285, "etf_id": 10, "date": "2021-08-23", "open": 106.80000305175781, "high": 107.0199966430664, "low": 106.08999633789062, "close": 87.79019927978516, "volume": 3230600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455286, "etf_id": 10, "date": "2021-08-24", "open": 106.52999877929688, "high": 106.62000274658203, "low": 105.45999908447266, "close": 87.40237426757812, "volume": 2867100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455287, "etf_id": 10, "date": "2021-08-25", "open": 105.9000015258789, "high": 106.5199966430664, "low": 105.43000030517578, "close": 87.34459686279297, "volume": 3329400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455288, "etf_id": 10, "date": "2021-08-26", "open": 105.94999694824219, "high": 106.2300033569336, "low": 105.45999908447266, "close": 87.37762451171875, "volume": 2889400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455289, "etf_id": 10, "date": "2021-08-27", "open": 106.2699966430664, "high": 107.33000183105469, "low": 106.16000366210938, "close": 88.2935562133789, "volume": 3059300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455290, "etf_id": 10, "date": "2021-08-30", "open": 107.05000305175781, "high": 108.08000183105469, "low": 106.77999877929688, "close": 89.1764907836914, "volume": 3600600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455291, "etf_id": 10, "date": "2021-08-31", "open": 107.73999786376953, "high": 108.70999908447266, "low": 107.54000091552734, "close": 89.59733581542969, "volume": 4210100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455292, "etf_id": 10, "date": "2021-09-01", "open": 108.83999633789062, "high": 110.4000015258789, "low": 108.80000305175781, "close": 91.03314971923828, "volume": 5683100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455293, "etf_id": 10, "date": "2021-09-02", "open": 110.54000091552734, "high": 110.91000366210938, "low": 109.6500015258789, "close": 91.51171875, "volume": 5207100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455294, "etf_id": 10, "date": "2021-09-03", "open": 110.62999725341797, "high": 111.05999755859375, "low": 109.69999694824219, "close": 91.52823638916016, "volume": 4460700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455295, "etf_id": 10, "date": "2021-09-07", "open": 110.6500015258789, "high": 110.73999786376953, "low": 108.81999969482422, "close": 90.49676513671875, "volume": 4929300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455296, "etf_id": 10, "date": "2021-09-08", "open": 109.4000015258789, "high": 110.55000305175781, "low": 109.12999725341797, "close": 90.95061492919922, "volume": 4265700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455297, "etf_id": 10, "date": "2021-09-09", "open": 109.62000274658203, "high": 109.73999786376953, "low": 107.94999694824219, "close": 89.10222625732422, "volume": 6221300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455298, "etf_id": 10, "date": "2021-09-10", "open": 108.06999969482422, "high": 108.25, "low": 106.37999725341797, "close": 87.79844665527344, "volume": 5894700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455299, "etf_id": 10, "date": "2021-09-13", "open": 107.33000183105469, "high": 108.01000213623047, "low": 106.81999969482422, "close": 88.39258575439453, "volume": 5725300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455300, "etf_id": 10, "date": "2021-09-14", "open": 107.69000244140625, "high": 107.7300033569336, "low": 106.30999755859375, "close": 88.23580169677734, "volume": 3848200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455301, "etf_id": 10, "date": "2021-09-15", "open": 107.05999755859375, "high": 107.73999786376953, "low": 106.48999786376953, "close": 88.51637268066406, "volume": 4027400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455302, "etf_id": 10, "date": "2021-09-16", "open": 107.18000030517578, "high": 107.87000274658203, "low": 106.56999969482422, "close": 88.59064483642578, "volume": 3405200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455303, "etf_id": 10, "date": "2021-09-17", "open": 107.12999725341797, "high": 107.66000366210938, "low": 106.19000244140625, "close": 87.79844665527344, "volume": 6964300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455304, "etf_id": 10, "date": "2021-09-20", "open": 105.22000122070312, "high": 106.36000061035156, "low": 104.48999786376953, "close": 87.2620849609375, "volume": 6207000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455305, "etf_id": 10, "date": "2021-09-21", "open": 106.29000091552734, "high": 107.05999755859375, "low": 105.7699966430664, "close": 87.3033447265625, "volume": 4371800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455306, "etf_id": 10, "date": "2021-09-22", "open": 106.56999969482422, "high": 107.4800033569336, "low": 106.0999984741211, "close": 88.15328216552734, "volume": 4650400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455307, "etf_id": 10, "date": "2021-09-23", "open": 107.13999938964844, "high": 107.51000213623047, "low": 106.5199966430664, "close": 87.97999572753906, "volume": 4042800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455308, "etf_id": 10, "date": "2021-09-24", "open": 105.68000030517578, "high": 106.0999984741211, "low": 104.58999633789062, "close": 87.03926849365234, "volume": 4881000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455309, "etf_id": 10, "date": "2021-09-27", "open": 104.87000274658203, "high": 105.58000183105469, "low": 103.31999969482422, "close": 85.8685531616211, "volume": 4311000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.428Z" }, { "id": 207455310, "etf_id": 10, "date": "2021-09-28", "open": 102.83000183105469, "high": 103.29000091552734, "low": 102.08999633789062, "close": 85.28736114501953, "volume": 7096500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455311, "etf_id": 10, "date": "2021-09-29", "open": 103.30000305175781, "high": 103.98999786376953, "low": 103.0999984741211, "close": 85.92668151855469, "volume": 6227000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455312, "etf_id": 10, "date": "2021-09-30", "open": 103.83999633789062, "high": 103.94999694824219, "low": 101.77999877929688, "close": 84.50689697265625, "volume": 7019300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455313, "etf_id": 10, "date": "2021-10-01", "open": 102.44000244140625, "high": 103.93000030517578, "low": 101.83999633789062, "close": 85.70250701904297, "volume": 6106100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455314, "etf_id": 10, "date": "2021-10-04", "open": 103.0999984741211, "high": 103.69000244140625, "low": 102.5999984741211, "close": 85.7191162109375, "volume": 5638600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455315, "etf_id": 10, "date": "2021-10-05", "open": 103.31999969482422, "high": 103.4000015258789, "low": 102.16999816894531, "close": 85.12959289550781, "volume": 4313800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455316, "etf_id": 10, "date": "2021-10-06", "open": 102.11000061035156, "high": 103.63999938964844, "low": 101, "close": 85.94328308105469, "volume": 5587900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455317, "etf_id": 10, "date": "2021-10-07", "open": 104.06999969482422, "high": 105.0199966430664, "low": 103.66000366210938, "close": 86.1757583618164, "volume": 4055300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455318, "etf_id": 10, "date": "2021-10-08", "open": 103.77999877929688, "high": 103.91000366210938, "low": 102.7300033569336, "close": 85.3620834350586, "volume": 5295400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455319, "etf_id": 10, "date": "2021-10-11", "open": 102.83000183105469, "high": 103.5199966430664, "low": 102.33999633789062, "close": 85.57796478271484, "volume": 2634200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455320, "etf_id": 10, "date": "2021-10-12", "open": 103.31999969482422, "high": 104.86000061035156, "low": 103.04000091552734, "close": 86.69884490966797, "volume": 3666500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455321, "etf_id": 10, "date": "2021-10-13", "open": 104.29000091552734, "high": 105.22000122070312, "low": 103.62999725341797, "close": 87.3298568725586, "volume": 3371000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455322, "etf_id": 10, "date": "2021-10-14", "open": 105.79000091552734, "high": 106.55999755859375, "low": 105.5199966430664, "close": 88.39264678955078, "volume": 2721900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455323, "etf_id": 10, "date": "2021-10-15", "open": 107.30999755859375, "high": 107.4000015258789, "low": 105.91000366210938, "close": 88.32621765136719, "volume": 3065400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455324, "etf_id": 10, "date": "2021-10-18", "open": 105.94000244140625, "high": 107, "low": 105.77999877929688, "close": 88.5503921508789, "volume": 3424100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455325, "etf_id": 10, "date": "2021-10-19", "open": 107.11000061035156, "high": 107.31999969482422, "low": 106.61000061035156, "close": 88.59191131591797, "volume": 3104500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455326, "etf_id": 10, "date": "2021-10-20", "open": 106.8499984741211, "high": 108.37999725341797, "low": 106.77999877929688, "close": 89.98680114746094, "volume": 6018900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455327, "etf_id": 10, "date": "2021-10-21", "open": 108.31999969482422, "high": 108.58000183105469, "low": 108.08000183105469, "close": 90.1113510131836, "volume": 4849600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455328, "etf_id": 10, "date": "2021-10-22", "open": 108.66999816894531, "high": 109.41000366210938, "low": 108.56999969482422, "close": 90.53478240966797, "volume": 4873000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455329, "etf_id": 10, "date": "2021-10-25", "open": 109.19999694824219, "high": 109.66999816894531, "low": 108.4000015258789, "close": 90.82537841796875, "volume": 2625200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455330, "etf_id": 10, "date": "2021-10-26", "open": 109.5999984741211, "high": 110.05999755859375, "low": 109.3499984741211, "close": 91.07447814941406, "volume": 2940600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455331, "etf_id": 10, "date": "2021-10-27", "open": 110.0999984741211, "high": 110.0999984741211, "low": 108.75, "close": 90.30229949951172, "volume": 3573000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455332, "etf_id": 10, "date": "2021-10-28", "open": 108.86000061035156, "high": 110.30000305175781, "low": 108.77999877929688, "close": 91.56433868408203, "volume": 3681000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455333, "etf_id": 10, "date": "2021-10-29", "open": 109.80000305175781, "high": 110.2300033569336, "low": 108.55000305175781, "close": 90.53478240966797, "volume": 5990500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455334, "etf_id": 10, "date": "2021-11-01", "open": 109.30000305175781, "high": 109.80000305175781, "low": 107.79000091552734, "close": 90.98314666748047, "volume": 5846500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455335, "etf_id": 10, "date": "2021-11-02", "open": 109.94000244140625, "high": 110.5199966430664, "low": 109.23999786376953, "close": 91.41490173339844, "volume": 3405900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455336, "etf_id": 10, "date": "2021-11-03", "open": 110.16999816894531, "high": 110.7699966430664, "low": 109.61000061035156, "close": 91.72210693359375, "volume": 2723200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455337, "etf_id": 10, "date": "2021-11-04", "open": 110.51000213623047, "high": 110.91000366210938, "low": 108.97000122070312, "close": 90.85029602050781, "volume": 3378800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455338, "etf_id": 10, "date": "2021-11-05", "open": 110.41000366210938, "high": 111.2699966430664, "low": 109.87999725341797, "close": 91.31526947021484, "volume": 3209300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455339, "etf_id": 10, "date": "2021-11-08", "open": 110.37000274658203, "high": 110.58000183105469, "low": 109.19000244140625, "close": 91.24055480957031, "volume": 2989800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455340, "etf_id": 10, "date": "2021-11-09", "open": 110.01000213623047, "high": 110.31999969482422, "low": 109.76000213623047, "close": 91.3982925415039, "volume": 2671500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455341, "etf_id": 10, "date": "2021-11-10", "open": 109.75, "high": 110.44999694824219, "low": 109.52999877929688, "close": 90.97483825683594, "volume": 4021900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455342, "etf_id": 10, "date": "2021-11-11", "open": 109.73999786376953, "high": 109.7699966430664, "low": 109, "close": 91.12429809570312, "volume": 2395200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455343, "etf_id": 10, "date": "2021-11-12", "open": 110.05000305175781, "high": 110.08000183105469, "low": 109.36000061035156, "close": 91.05786895751953, "volume": 3194300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455344, "etf_id": 10, "date": "2021-11-15", "open": 109.8499984741211, "high": 110.47000122070312, "low": 109.44999694824219, "close": 91.69721221923828, "volume": 2713500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455345, "etf_id": 10, "date": "2021-11-16", "open": 110.51000213623047, "high": 110.58999633789062, "low": 109.45999908447266, "close": 91.09107971191406, "volume": 3043900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455346, "etf_id": 10, "date": "2021-11-17", "open": 109.43000030517578, "high": 110.19999694824219, "low": 107.97000122070312, "close": 91.37338256835938, "volume": 4667900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455347, "etf_id": 10, "date": "2021-11-18", "open": 110.19999694824219, "high": 110.26000213623047, "low": 109.58000183105469, "close": 91.3899917602539, "volume": 2812800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455348, "etf_id": 10, "date": "2021-11-19", "open": 110.08000183105469, "high": 110.18000030517578, "low": 109.01000213623047, "close": 90.85029602050781, "volume": 2928800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455349, "etf_id": 10, "date": "2021-11-22", "open": 109.52999877929688, "high": 109.83000183105469, "low": 108.69000244140625, "close": 90.40193176269531, "volume": 3352600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455350, "etf_id": 10, "date": "2021-11-23", "open": 109.11000061035156, "high": 110.08000183105469, "low": 108.69999694824219, "close": 91.13260650634766, "volume": 3867100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455351, "etf_id": 10, "date": "2021-11-24", "open": 109.69000244140625, "high": 111.29000091552734, "low": 109.43000030517578, "close": 92.23688507080078, "volume": 3227600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455352, "etf_id": 10, "date": "2021-11-26", "open": 109.5, "high": 109.5, "low": 107.36000061035156, "close": 89.67127990722656, "volume": 3514700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455353, "etf_id": 10, "date": "2021-11-29", "open": 108.80000305175781, "high": 109.72000122070312, "low": 108, "close": 90.33552551269531, "volume": 4825900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455354, "etf_id": 10, "date": "2021-11-30", "open": 108.1500015258789, "high": 108.43000030517578, "low": 106.6500015258789, "close": 88.6251220703125, "volume": 6335800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455355, "etf_id": 10, "date": "2021-12-01", "open": 107.73999786376953, "high": 109.05999755859375, "low": 104.94999694824219, "close": 87.163818359375, "volume": 8641300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455356, "etf_id": 10, "date": "2021-12-02", "open": 105.5, "high": 108.76000213623047, "low": 105.26000213623047, "close": 89.77921295166016, "volume": 7134400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455357, "etf_id": 10, "date": "2021-12-03", "open": 108.25, "high": 108.76000213623047, "low": 106.83999633789062, "close": 89.48031616210938, "volume": 7798400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455358, "etf_id": 10, "date": "2021-12-06", "open": 108.41999816894531, "high": 110.44999694824219, "low": 108.41999816894531, "close": 91.04956817626953, "volume": 7212400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455359, "etf_id": 10, "date": "2021-12-07", "open": 110.55999755859375, "high": 111.55999755859375, "low": 110.29000091552734, "close": 92.36141967773438, "volume": 5363400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455360, "etf_id": 10, "date": "2021-12-08", "open": 111.23999786376953, "high": 112.30999755859375, "low": 111, "close": 93.02567291259766, "volume": 5542400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455361, "etf_id": 10, "date": "2021-12-09", "open": 111.61000061035156, "high": 111.6500015258789, "low": 110.38999938964844, "close": 91.68058013916016, "volume": 3724500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455362, "etf_id": 10, "date": "2021-12-10", "open": 110.9800033569336, "high": 111, "low": 110.27999877929688, "close": 91.962890625, "volume": 3828200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455363, "etf_id": 10, "date": "2021-12-13", "open": 110.54000091552734, "high": 112.29000091552734, "low": 110.20999908447266, "close": 92.8263931274414, "volume": 6555000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455364, "etf_id": 10, "date": "2021-12-14", "open": 111.48999786376953, "high": 111.70999908447266, "low": 109.83999633789062, "close": 91.63907623291016, "volume": 5924500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455365, "etf_id": 10, "date": "2021-12-15", "open": 110.69999694824219, "high": 112.11000061035156, "low": 110.37000274658203, "close": 92.92601776123047, "volume": 6675800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455366, "etf_id": 10, "date": "2021-12-16", "open": 112.2699966430664, "high": 112.91999816894531, "low": 111.2699966430664, "close": 92.89281463623047, "volume": 6178900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455367, "etf_id": 10, "date": "2021-12-17", "open": 111.69000244140625, "high": 112.97000122070312, "low": 111.48999786376953, "close": 92.77658081054688, "volume": 7201700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455368, "etf_id": 10, "date": "2021-12-20", "open": 110.56999969482422, "high": 111.19000244140625, "low": 109.62000274658203, "close": 92.05422973632812, "volume": 6071100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455369, "etf_id": 10, "date": "2021-12-21", "open": 111.7300033569336, "high": 112.63999938964844, "low": 111.5, "close": 93.09208679199219, "volume": 4251000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455370, "etf_id": 10, "date": "2021-12-22", "open": 112.44999694824219, "high": 113.37999725341797, "low": 112.31999969482422, "close": 94.04691314697266, "volume": 4517500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455371, "etf_id": 10, "date": "2021-12-23", "open": 113.55000305175781, "high": 113.69999694824219, "low": 112.55999755859375, "close": 93.94728088378906, "volume": 6977700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455372, "etf_id": 10, "date": "2021-12-27", "open": 112.11000061035156, "high": 114.0199966430664, "low": 112.0199966430664, "close": 95.54216003417969, "volume": 9185100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455373, "etf_id": 10, "date": "2021-12-28", "open": 113.93000030517578, "high": 114.54000091552734, "low": 113.66999816894531, "close": 95.89417266845703, "volume": 3630400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455374, "etf_id": 10, "date": "2021-12-29", "open": 114.6500015258789, "high": 115.44000244140625, "low": 114.05000305175781, "close": 96.53948974609375, "volume": 3842900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455375, "etf_id": 10, "date": "2021-12-30", "open": 115.23999786376953, "high": 116.16999816894531, "low": 115.23999786376953, "close": 96.95853424072266, "volume": 3990400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455376, "etf_id": 10, "date": "2021-12-31", "open": 115.70999908447266, "high": 116.70999908447266, "low": 115.6500015258789, "close": 97.22673034667969, "volume": 5440300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455377, "etf_id": 10, "date": "2022-01-03", "open": 116.20999908447266, "high": 116.23999786376953, "low": 113.45999908447266, "close": 96.46406555175781, "volume": 9845000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455378, "etf_id": 10, "date": "2022-01-04", "open": 115.41999816894531, "high": 116.08000183105469, "low": 114.86000061035156, "close": 96.34672546386719, "volume": 5330700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455379, "etf_id": 10, "date": "2022-01-05", "open": 114.76000213623047, "high": 114.80000305175781, "low": 111.55000305175781, "close": 93.58940887451172, "volume": 6928300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455380, "etf_id": 10, "date": "2022-01-06", "open": 111.80999755859375, "high": 112.22000122070312, "low": 110.5999984741211, "close": 93.67321014404297, "volume": 5974500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455381, "etf_id": 10, "date": "2022-01-07", "open": 111.4800033569336, "high": 111.8499984741211, "low": 110.76000213623047, "close": 93.05304718017578, "volume": 6999300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455382, "etf_id": 10, "date": "2022-01-10", "open": 110.3499984741211, "high": 110.5, "low": 109.0199966430664, "close": 92.51667022705078, "volume": 6571900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455383, "etf_id": 10, "date": "2022-01-11", "open": 110.2699966430664, "high": 110.66999816894531, "low": 108.86000061035156, "close": 92.65914916992188, "volume": 5568500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455384, "etf_id": 10, "date": "2022-01-12", "open": 110.56999969482422, "high": 111.37000274658203, "low": 110.5199966430664, "close": 92.7680892944336, "volume": 4331700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455385, "etf_id": 10, "date": "2022-01-13", "open": 111, "high": 111.48999786376953, "low": 110.27999877929688, "close": 92.58372497558594, "volume": 3921700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455386, "etf_id": 10, "date": "2022-01-14", "open": 109.87999725341797, "high": 109.98999786376953, "low": 108.16999816894531, "close": 91.74561309814453, "volume": 6465300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455387, "etf_id": 10, "date": "2022-01-18", "open": 108.75, "high": 108.9000015258789, "low": 107.5999984741211, "close": 90.78181457519531, "volume": 5828700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455388, "etf_id": 10, "date": "2022-01-19", "open": 108.9000015258789, "high": 109.36000061035156, "low": 106.86000061035156, "close": 89.55821228027344, "volume": 5111000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455389, "etf_id": 10, "date": "2022-01-20", "open": 107, "high": 108.30000305175781, "low": 105.41999816894531, "close": 88.41001892089844, "volume": 6982000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455390, "etf_id": 10, "date": "2022-01-21", "open": 105.52999877929688, "high": 106.5999984741211, "low": 104.95999908447266, "close": 88.19212341308594, "volume": 8031500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455391, "etf_id": 10, "date": "2022-01-24", "open": 104.16000366210938, "high": 105.69999694824219, "low": 101.5999984741211, "close": 88.35973358154297, "volume": 15646100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455392, "etf_id": 10, "date": "2022-01-25", "open": 104.27999877929688, "high": 105.80999755859375, "low": 103.04000091552734, "close": 88.00773620605469, "volume": 9942900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455393, "etf_id": 10, "date": "2022-01-26", "open": 105.62000274658203, "high": 106.86000061035156, "low": 102.66999816894531, "close": 86.63327026367188, "volume": 9589300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455394, "etf_id": 10, "date": "2022-01-27", "open": 103.98999786376953, "high": 104.87000274658203, "low": 101.22000122070312, "close": 85.20014953613281, "volume": 7459300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455395, "etf_id": 10, "date": "2022-01-28", "open": 101.80000305175781, "high": 104.95999908447266, "low": 100.62000274658203, "close": 87.95745086669922, "volume": 6924500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455396, "etf_id": 10, "date": "2022-01-31", "open": 104.56999969482422, "high": 106.44000244140625, "low": 104.06999969482422, "close": 89.03858947753906, "volume": 7457700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455397, "etf_id": 10, "date": "2022-02-01", "open": 106.1500015258789, "high": 106.62999725341797, "low": 105.22000122070312, "close": 88.7201156616211, "volume": 9610000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455398, "etf_id": 10, "date": "2022-02-02", "open": 106.41000366210938, "high": 107.5199966430664, "low": 106.27999877929688, "close": 89.85154724121094, "volume": 4619300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455399, "etf_id": 10, "date": "2022-02-03", "open": 106.52999877929688, "high": 107.05999755859375, "low": 105.98999786376953, "close": 88.89611053466797, "volume": 5453100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455400, "etf_id": 10, "date": "2022-02-04", "open": 105.37999725341797, "high": 106.2699966430664, "low": 104.02999877929688, "close": 88.0161361694336, "volume": 6865600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455401, "etf_id": 10, "date": "2022-02-07", "open": 104.94000244140625, "high": 105.58999633789062, "low": 104.63999938964844, "close": 87.89041900634766, "volume": 5860900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455402, "etf_id": 10, "date": "2022-02-08", "open": 104.80999755859375, "high": 105.19000244140625, "low": 104.12000274658203, "close": 87.47975158691406, "volume": 6106100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455403, "etf_id": 10, "date": "2022-02-09", "open": 105.47000122070312, "high": 106.81999969482422, "low": 105.47000122070312, "close": 89.45764923095703, "volume": 5746600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455404, "etf_id": 10, "date": "2022-02-10", "open": 105.27999877929688, "high": 106.73999786376953, "low": 103.62999725341797, "close": 87.34566497802734, "volume": 6948000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455405, "etf_id": 10, "date": "2022-02-11", "open": 104.75, "high": 105.1500015258789, "low": 102.6500015258789, "close": 86.54947662353516, "volume": 5679000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455406, "etf_id": 10, "date": "2022-02-14", "open": 103.41000366210938, "high": 104.05000305175781, "low": 101.88999938964844, "close": 85.76166534423828, "volume": 5350200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455407, "etf_id": 10, "date": "2022-02-15", "open": 103.22000122070312, "high": 103.86000061035156, "low": 102.87999725341797, "close": 86.53269958496094, "volume": 3612600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455408, "etf_id": 10, "date": "2022-02-16", "open": 103.36000061035156, "high": 103.98999786376953, "low": 102.62000274658203, "close": 86.93498992919922, "volume": 4333000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455409, "etf_id": 10, "date": "2022-02-17", "open": 103.33999633789062, "high": 103.6500015258789, "low": 102.48999786376953, "close": 86.01309204101562, "volume": 4847000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455410, "etf_id": 10, "date": "2022-02-18", "open": 102.37000274658203, "high": 103.44999694824219, "low": 101.87000274658203, "close": 85.49346923828125, "volume": 4809500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455411, "etf_id": 10, "date": "2022-02-22", "open": 101.62000274658203, "high": 102.37000274658203, "low": 100.97000122070312, "close": 85.1833724975586, "volume": 6656900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455412, "etf_id": 10, "date": "2022-02-23", "open": 102.5, "high": 102.94000244140625, "low": 99.91999816894531, "close": 83.775390625, "volume": 6201000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455413, "etf_id": 10, "date": "2022-02-24", "open": 98.01000213623047, "high": 101.95999908447266, "low": 97.70999908447266, "close": 85.1833724975586, "volume": 9479200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455414, "etf_id": 10, "date": "2022-02-25", "open": 102.05000305175781, "high": 104.23999786376953, "low": 101.58999633789062, "close": 87.23668670654297, "volume": 5870300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455415, "etf_id": 10, "date": "2022-02-28", "open": 103.2300033569336, "high": 103.63999938964844, "low": 101.45999908447266, "close": 85.93765258789062, "volume": 7296900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455416, "etf_id": 10, "date": "2022-03-01", "open": 102.80000305175781, "high": 103.41999816894531, "low": 101.44999694824219, "close": 85.48509979248047, "volume": 8896200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455417, "etf_id": 10, "date": "2022-03-02", "open": 102.37000274658203, "high": 104.43000030517578, "low": 102.22000122070312, "close": 87.08585357666016, "volume": 6946100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455418, "etf_id": 10, "date": "2022-03-03", "open": 104.48999786376953, "high": 105.11000061035156, "low": 103.41000366210938, "close": 87.79821014404297, "volume": 6517000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455419, "etf_id": 10, "date": "2022-03-04", "open": 103.8499984741211, "high": 105.33999633789062, "low": 103.58000183105469, "close": 88.20050048828125, "volume": 6438500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455420, "etf_id": 10, "date": "2022-03-07", "open": 105.01000213623047, "high": 105.26000213623047, "low": 103.11000061035156, "close": 86.45729064941406, "volume": 6506200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455421, "etf_id": 10, "date": "2022-03-08", "open": 103.11000061035156, "high": 104.5, "low": 102.30999755859375, "close": 86.0382308959961, "volume": 7090600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455422, "etf_id": 10, "date": "2022-03-09", "open": 104.38999938964844, "high": 105.27999877929688, "low": 104.06999969482422, "close": 87.36241149902344, "volume": 5785900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455423, "etf_id": 10, "date": "2022-03-10", "open": 103.13999938964844, "high": 104.75, "low": 102.86000061035156, "close": 87.58031463623047, "volume": 4034900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455424, "etf_id": 10, "date": "2022-03-11", "open": 105.30000305175781, "high": 105.79000091552734, "low": 103.5999984741211, "close": 86.88470458984375, "volume": 5381600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455425, "etf_id": 10, "date": "2022-03-14", "open": 104.26000213623047, "high": 104.44000244140625, "low": 102.4000015258789, "close": 86.20584869384766, "volume": 4539900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455426, "etf_id": 10, "date": "2022-03-15", "open": 103.77999877929688, "high": 104.33000183105469, "low": 102.61000061035156, "close": 86.78412628173828, "volume": 5245000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455427, "etf_id": 10, "date": "2022-03-16", "open": 104.30999755859375, "high": 105.2699966430664, "low": 102.55999755859375, "close": 87.81497192382812, "volume": 6561300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455428, "etf_id": 10, "date": "2022-03-17", "open": 104.4000015258789, "high": 106.4000015258789, "low": 104.37999725341797, "close": 89.17269134521484, "volume": 3844300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455429, "etf_id": 10, "date": "2022-03-18", "open": 106.33999633789062, "high": 106.76000213623047, "low": 105.76000213623047, "close": 89.17269134521484, "volume": 5815300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455430, "etf_id": 10, "date": "2022-03-21", "open": 106.4800033569336, "high": 106.97000122070312, "low": 105.29000091552734, "close": 88.6279296875, "volume": 4571900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455431, "etf_id": 10, "date": "2022-03-22", "open": 106.38999938964844, "high": 106.66999816894531, "low": 105.79000091552734, "close": 88.85418701171875, "volume": 4749800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455432, "etf_id": 10, "date": "2022-03-23", "open": 105, "high": 105.5, "low": 104.12000274658203, "close": 87.85733795166016, "volume": 4595400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455433, "etf_id": 10, "date": "2022-03-24", "open": 104.29000091552734, "high": 104.94999694824219, "low": 103.88999938964844, "close": 88.41348266601562, "volume": 3893400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455434, "etf_id": 10, "date": "2022-03-25", "open": 105.37999725341797, "high": 106.2300033569336, "low": 105.01000213623047, "close": 89.51738739013672, "volume": 4495100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455435, "etf_id": 10, "date": "2022-03-28", "open": 106.33000183105469, "high": 107.36000061035156, "low": 106.11000061035156, "close": 90.46961975097656, "volume": 4130800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455436, "etf_id": 10, "date": "2022-03-29", "open": 108.41999816894531, "high": 110.69000244140625, "low": 108.30999755859375, "close": 93.12406158447266, "volume": 5350500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455437, "etf_id": 10, "date": "2022-03-30", "open": 110.05999755859375, "high": 110.26000213623047, "low": 109.22000122070312, "close": 92.44990539550781, "volume": 5216200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455438, "etf_id": 10, "date": "2022-03-31", "open": 110.16000366210938, "high": 110.48999786376953, "low": 108.37000274658203, "close": 91.32072448730469, "volume": 7466900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455439, "etf_id": 10, "date": "2022-04-01", "open": 108.87000274658203, "high": 110.5199966430664, "low": 108.5199966430664, "close": 93.09877014160156, "volume": 6568700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455440, "etf_id": 10, "date": "2022-04-04", "open": 110.5199966430664, "high": 110.76000213623047, "low": 108.97000122070312, "close": 92.64374542236328, "volume": 6311800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455441, "etf_id": 10, "date": "2022-04-05", "open": 109.62999725341797, "high": 110.98999786376953, "low": 109.06999969482422, "close": 92.18867492675781, "volume": 4993700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455442, "etf_id": 10, "date": "2022-04-06", "open": 108.95999908447266, "high": 110.80999755859375, "low": 108.44000244140625, "close": 93.2841567993164, "volume": 5050800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455443, "etf_id": 10, "date": "2022-04-07", "open": 110.05999755859375, "high": 110.1500015258789, "low": 108.87999725341797, "close": 92.35722351074219, "volume": 5338200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455444, "etf_id": 10, "date": "2022-04-08", "open": 109.76000213623047, "high": 110.26000213623047, "low": 108.9800033569336, "close": 92.50888061523438, "volume": 5941000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455445, "etf_id": 10, "date": "2022-04-11", "open": 109.48999786376953, "high": 110.08999633789062, "low": 108.37000274658203, "close": 91.5145492553711, "volume": 4315700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455446, "etf_id": 10, "date": "2022-04-12", "open": 108.6500015258789, "high": 109.43000030517578, "low": 108.0199966430664, "close": 91.37973022460938, "volume": 5094800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455447, "etf_id": 10, "date": "2022-04-13", "open": 108.51000213623047, "high": 109.37000274658203, "low": 108.16000366210938, "close": 92.02855682373047, "volume": 4673100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455448, "etf_id": 10, "date": "2022-04-14", "open": 109.63999938964844, "high": 110.12000274658203, "low": 108.6500015258789, "close": 91.63249969482422, "volume": 4464700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455449, "etf_id": 10, "date": "2022-04-18", "open": 108.5199966430664, "high": 109.12999725341797, "low": 107.7699966430664, "close": 91.2617416381836, "volume": 4256900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455450, "etf_id": 10, "date": "2022-04-19", "open": 108.86000061035156, "high": 110.95999908447266, "low": 108.75, "close": 93.25045776367188, "volume": 7536100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455451, "etf_id": 10, "date": "2022-04-20", "open": 111.05999755859375, "high": 112.87000274658203, "low": 110.9800033569336, "close": 94.80098724365234, "volume": 5395900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455452, "etf_id": 10, "date": "2022-04-21", "open": 113.06999969482422, "high": 113.41000366210938, "low": 111.62000274658203, "close": 94.1436767578125, "volume": 4820700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455453, "etf_id": 10, "date": "2022-04-22", "open": 111.44000244140625, "high": 111.55000305175781, "low": 109.69000244140625, "close": 92.49205780029297, "volume": 4917800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455454, "etf_id": 10, "date": "2022-04-25", "open": 109.41999816894531, "high": 109.93000030517578, "low": 107.66000366210938, "close": 92.25611114501953, "volume": 6032300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455455, "etf_id": 10, "date": "2022-04-26", "open": 109.16000366210938, "high": 109.83000183105469, "low": 107.61000061035156, "close": 90.7392807006836, "volume": 6217500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455456, "etf_id": 10, "date": "2022-04-27", "open": 107.73999786376953, "high": 108.61000061035156, "low": 106.87999725341797, "close": 90.14098358154297, "volume": 6007100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455457, "etf_id": 10, "date": "2022-04-28", "open": 107.5, "high": 109.29000091552734, "low": 106.36000061035156, "close": 91.80104064941406, "volume": 7235300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455458, "etf_id": 10, "date": "2022-04-29", "open": 108.2699966430664, "high": 108.41999816894531, "low": 103.68000030517578, "close": 87.58767700195312, "volume": 9573900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455459, "etf_id": 10, "date": "2022-05-02", "open": 103.87000274658203, "high": 104.54000091552734, "low": 99.36000061035156, "close": 85.47254180908203, "volume": 11885700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455460, "etf_id": 10, "date": "2022-05-03", "open": 101.7699966430664, "high": 103.30999755859375, "low": 101.08999633789062, "close": 86.53433227539062, "volume": 7245400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455461, "etf_id": 10, "date": "2022-05-04", "open": 102.76000213623047, "high": 104.08000183105469, "low": 100.94000244140625, "close": 87.52867889404297, "volume": 8686700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455462, "etf_id": 10, "date": "2022-05-05", "open": 103.44000244140625, "high": 103.9800033569336, "low": 100.31999969482422, "close": 85.19447326660156, "volume": 8884000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455463, "etf_id": 10, "date": "2022-05-06", "open": 100.37999725341797, "high": 100.69999694824219, "low": 98.87000274658203, "close": 84.18327331542969, "volume": 9398500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455464, "etf_id": 10, "date": "2022-05-09", "open": 99, "high": 99, "low": 95.1500015258789, "close": 80.47550201416016, "volume": 8491700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455465, "etf_id": 10, "date": "2022-05-10", "open": 96.58000183105469, "high": 97.26000213623047, "low": 93.01000213623047, "close": 79.00923156738281, "volume": 12528300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455466, "etf_id": 10, "date": "2022-05-11", "open": 93.95999908447266, "high": 95.75, "low": 93.36000061035156, "close": 78.8406982421875, "volume": 9095800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455467, "etf_id": 10, "date": "2022-05-12", "open": 93.38999938964844, "high": 94.4000015258789, "low": 92.87999725341797, "close": 79.45587158203125, "volume": 8312300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455468, "etf_id": 10, "date": "2022-05-13", "open": 95.11000061035156, "high": 96.80999755859375, "low": 94.5, "close": 81.55412292480469, "volume": 7536700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455469, "etf_id": 10, "date": "2022-05-16", "open": 96.55000305175781, "high": 96.98999786376953, "low": 95.97000122070312, "close": 81.04008483886719, "volume": 4614200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455470, "etf_id": 10, "date": "2022-05-17", "open": 97.31999969482422, "high": 97.51000213623047, "low": 96.04000091552734, "close": 82.14398193359375, "volume": 4492000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455471, "etf_id": 10, "date": "2022-05-18", "open": 97.19000244140625, "high": 97.33000183105469, "low": 94.27999877929688, "close": 79.75923919677734, "volume": 5130300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455472, "etf_id": 10, "date": "2022-05-19", "open": 93.88999938964844, "high": 95.36000061035156, "low": 93.88999938964844, "close": 79.40530395507812, "volume": 6365100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455473, "etf_id": 10, "date": "2022-05-20", "open": 95.0999984741211, "high": 95.33000183105469, "low": 93.3499984741211, "close": 79.91090393066406, "volume": 4471300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455474, "etf_id": 10, "date": "2022-05-23", "open": 95.6500015258789, "high": 96.19999694824219, "low": 94.27999877929688, "close": 80.83784484863281, "volume": 4662400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455475, "etf_id": 10, "date": "2022-05-24", "open": 95.48999786376953, "high": 96.91999816894531, "low": 94.05999755859375, "close": 81.5204086303711, "volume": 5895300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455476, "etf_id": 10, "date": "2022-05-25", "open": 96.36000061035156, "high": 97.81999969482422, "low": 96.08000183105469, "close": 82.21139526367188, "volume": 4589300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455477, "etf_id": 10, "date": "2022-05-26", "open": 97.93000030517578, "high": 98.63999938964844, "low": 97.55000305175781, "close": 82.31251525878906, "volume": 4355200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455478, "etf_id": 10, "date": "2022-05-27", "open": 98.19000244140625, "high": 100.31999969482422, "low": 98.19000244140625, "close": 84.52034759521484, "volume": 4990000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455479, "etf_id": 10, "date": "2022-05-31", "open": 99.37999725341797, "high": 99.7300033569336, "low": 98.52999877929688, "close": 83.48384857177734, "volume": 6276900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455480, "etf_id": 10, "date": "2022-06-01", "open": 99.4000015258789, "high": 99.51000213623047, "low": 96.9800033569336, "close": 82.79283905029297, "volume": 4607100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455481, "etf_id": 10, "date": "2022-06-02", "open": 97.87999725341797, "high": 99.6500015258789, "low": 96.69000244140625, "close": 83.93045806884766, "volume": 5450800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455482, "etf_id": 10, "date": "2022-06-03", "open": 98.81999969482422, "high": 99.3499984741211, "low": 98.01000213623047, "close": 82.80970764160156, "volume": 4989900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455483, "etf_id": 10, "date": "2022-06-06", "open": 99.08999633789062, "high": 99.29000091552734, "low": 97.72000122070312, "close": 82.54847717285156, "volume": 5445300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455484, "etf_id": 10, "date": "2022-06-07", "open": 97.4800033569336, "high": 99.36000061035156, "low": 97.0999984741211, "close": 83.68608856201172, "volume": 6489200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455485, "etf_id": 10, "date": "2022-06-08", "open": 98.66999816894531, "high": 98.91999816894531, "low": 96.80999755859375, "close": 81.75634765625, "volume": 4566100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455486, "etf_id": 10, "date": "2022-06-09", "open": 96.61000061035156, "high": 97.1500015258789, "low": 94.72000122070312, "close": 79.81822204589844, "volume": 4358600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455487, "etf_id": 10, "date": "2022-06-10", "open": 93.4800033569336, "high": 93.7300033569336, "low": 92.55999755859375, "close": 78.04859924316406, "volume": 7260100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455488, "etf_id": 10, "date": "2022-06-13", "open": 90.55999755859375, "high": 90.61000061035156, "low": 87.61000061035156, "close": 74.14700317382812, "volume": 8559700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455489, "etf_id": 10, "date": "2022-06-14", "open": 88.29000091552734, "high": 88.45999908447266, "low": 86.62999725341797, "close": 73.58242797851562, "volume": 8707300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455490, "etf_id": 10, "date": "2022-06-15", "open": 88.13999938964844, "high": 90.61000061035156, "low": 87.91000366210938, "close": 75.32675170898438, "volume": 8851100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455491, "etf_id": 10, "date": "2022-06-16", "open": 87.2699966430664, "high": 88, "low": 86.66000366210938, "close": 73.34646606445312, "volume": 8083300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455492, "etf_id": 10, "date": "2022-06-17", "open": 87.01000213623047, "high": 88.8499984741211, "low": 86.9000015258789, "close": 73.90264129638672, "volume": 7791800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455493, "etf_id": 10, "date": "2022-06-21", "open": 88.51000213623047, "high": 89.87999725341797, "low": 88.47000122070312, "close": 74.9306869506836, "volume": 5933100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455494, "etf_id": 10, "date": "2022-06-22", "open": 87.98999786376953, "high": 91.19999694824219, "low": 87.9800033569336, "close": 75.88292694091797, "volume": 6250200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455495, "etf_id": 10, "date": "2022-06-23", "open": 89.80999755859375, "high": 91.44000244140625, "low": 89.76000213623047, "close": 77.3245849609375, "volume": 6139300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455496, "etf_id": 10, "date": "2022-06-24", "open": 91.83000183105469, "high": 93.23999786376953, "low": 91.55999755859375, "close": 78.96978759765625, "volume": 4656500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455497, "etf_id": 10, "date": "2022-06-27", "open": 93.05000305175781, "high": 93.98999786376953, "low": 92.43000030517578, "close": 78.85106658935547, "volume": 3784200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455498, "etf_id": 10, "date": "2022-06-28", "open": 93.52999877929688, "high": 94.23999786376953, "low": 91.72000122070312, "close": 77.89277648925781, "volume": 4735900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455499, "etf_id": 10, "date": "2022-06-29", "open": 91.33000183105469, "high": 91.45999908447266, "low": 90.2699966430664, "close": 77.4094009399414, "volume": 4606700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455500, "etf_id": 10, "date": "2022-06-30", "open": 90.63999938964844, "high": 92.2300033569336, "low": 89.95999908447266, "close": 77.2652359008789, "volume": 6402600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455501, "etf_id": 10, "date": "2022-07-01", "open": 90.97000122070312, "high": 93.01000213623047, "low": 90.80000305175781, "close": 78.65601348876953, "volume": 4512500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455502, "etf_id": 10, "date": "2022-07-05", "open": 91.80999755859375, "high": 92.5199966430664, "low": 90.33000183105469, "close": 78.43553161621094, "volume": 5154400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455503, "etf_id": 10, "date": "2022-07-06", "open": 92.77999877929688, "high": 93.55000305175781, "low": 92.01000213623047, "close": 78.29135131835938, "volume": 3428900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455504, "etf_id": 10, "date": "2022-07-07", "open": 92.87999725341797, "high": 93.38999938964844, "low": 92.33000183105469, "close": 78.50336456298828, "volume": 3032400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455505, "etf_id": 10, "date": "2022-07-08", "open": 92.37000274658203, "high": 92.7699966430664, "low": 91.63999938964844, "close": 78.08782196044922, "volume": 3509800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455506, "etf_id": 10, "date": "2022-07-11", "open": 91.77999877929688, "high": 92.25, "low": 91.16999816894531, "close": 77.91822052001953, "volume": 3453200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455507, "etf_id": 10, "date": "2022-07-12", "open": 91.4000015258789, "high": 92.44999694824219, "low": 90.87000274658203, "close": 77.6129150390625, "volume": 4396100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455508, "etf_id": 10, "date": "2022-07-13", "open": 90.48999786376953, "high": 91.75, "low": 89.91999816894531, "close": 77.23977661132812, "volume": 5572400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455509, "etf_id": 10, "date": "2022-07-14", "open": 89.56999969482422, "high": 90.66000366210938, "low": 89.44999694824219, "close": 76.54438781738281, "volume": 4494500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455510, "etf_id": 10, "date": "2022-07-15", "open": 91.7300033569336, "high": 92.2300033569336, "low": 90.9000015258789, "close": 77.8418960571289, "volume": 5124800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455511, "etf_id": 10, "date": "2022-07-18", "open": 92.43000030517578, "high": 92.52999877929688, "low": 90.77999877929688, "close": 77.29065704345703, "volume": 3397900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455512, "etf_id": 10, "date": "2022-07-19", "open": 91.95999908447266, "high": 93.61000061035156, "low": 91.86000061035156, "close": 79.29205322265625, "volume": 3659100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455513, "etf_id": 10, "date": "2022-07-20", "open": 93.33000183105469, "high": 94.41999816894531, "low": 92.81999969482422, "close": 79.1054916381836, "volume": 4212400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455514, "etf_id": 10, "date": "2022-07-21", "open": 93.47000122070312, "high": 94.02999877929688, "low": 92.37999725341797, "close": 79.73301696777344, "volume": 5062800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455515, "etf_id": 10, "date": "2022-07-22", "open": 94.58000183105469, "high": 95.11000061035156, "low": 93.79000091552734, "close": 80.1485824584961, "volume": 3615200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455516, "etf_id": 10, "date": "2022-07-25", "open": 94.61000061035156, "high": 95.20999908447266, "low": 94.19000244140625, "close": 80.28425598144531, "volume": 3252800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455517, "etf_id": 10, "date": "2022-07-26", "open": 94.66000366210938, "high": 95.27999877929688, "low": 94.41999816894531, "close": 80.36906433105469, "volume": 3337300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455518, "etf_id": 10, "date": "2022-07-27", "open": 95, "high": 95.56999969482422, "low": 94.19000244140625, "close": 80.85244750976562, "volume": 4160900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455519, "etf_id": 10, "date": "2022-07-28", "open": 95.97000122070312, "high": 98.5199966430664, "low": 95.95999908447266, "close": 83.47289276123047, "volume": 4100300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455520, "etf_id": 10, "date": "2022-07-29", "open": 98.43000030517578, "high": 99.31999969482422, "low": 98.02999877929688, "close": 83.92235565185547, "volume": 3301300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455521, "etf_id": 10, "date": "2022-08-01", "open": 98.44999694824219, "high": 98.69999694824219, "low": 97.69000244140625, "close": 83.24393463134766, "volume": 3572700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455522, "etf_id": 10, "date": "2022-08-02", "open": 98.12999725341797, "high": 98.41000366210938, "low": 96.83999633789062, "close": 82.17540740966797, "volume": 4731300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455523, "etf_id": 10, "date": "2022-08-03", "open": 97.5, "high": 98.22000122070312, "low": 97.16000366210938, "close": 82.43828582763672, "volume": 3107000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455524, "etf_id": 10, "date": "2022-08-04", "open": 97.33999633789062, "high": 97.48999786376953, "low": 96.47000122070312, "close": 82.31108856201172, "volume": 2884200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455525, "etf_id": 10, "date": "2022-08-05", "open": 96.3499984741211, "high": 97.37999725341797, "low": 96.01000213623047, "close": 82.54006958007812, "volume": 2719300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455526, "etf_id": 10, "date": "2022-08-08", "open": 98, "high": 98.9000015258789, "low": 97.62999725341797, "close": 83.27784729003906, "volume": 4694200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455527, "etf_id": 10, "date": "2022-08-09", "open": 98.33000183105469, "high": 98.75, "low": 97.9000015258789, "close": 83.73577880859375, "volume": 3403700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455528, "etf_id": 10, "date": "2022-08-10", "open": 99.86000061035156, "high": 100.38999938964844, "low": 99.47000122070312, "close": 85.00785827636719, "volume": 3165200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455529, "etf_id": 10, "date": "2022-08-11", "open": 100.68000030517578, "high": 101.12000274658203, "low": 99.72000122070312, "close": 84.80432891845703, "volume": 2151600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455530, "etf_id": 10, "date": "2022-08-12", "open": 100.5999984741211, "high": 101.79000091552734, "low": 100.56999969482422, "close": 86.26295471191406, "volume": 3423700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455531, "etf_id": 10, "date": "2022-08-15", "open": 101.51000213623047, "high": 102.27999877929688, "low": 101.33000183105469, "close": 86.61065673828125, "volume": 2135300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455532, "etf_id": 10, "date": "2022-08-16", "open": 101.68000030517578, "high": 102.37000274658203, "low": 101.48999786376953, "close": 86.3816909790039, "volume": 3680800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455533, "etf_id": 10, "date": "2022-08-17", "open": 100.94000244140625, "high": 101.8499984741211, "low": 100.63999938964844, "close": 85.8643798828125, "volume": 3683400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455534, "etf_id": 10, "date": "2022-08-18", "open": 101.26000213623047, "high": 101.51000213623047, "low": 100.11000061035156, "close": 85.29619598388672, "volume": 2263400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455535, "etf_id": 10, "date": "2022-08-19", "open": 99.9800033569336, "high": 100.37999725341797, "low": 99.16999816894531, "close": 84.39727020263672, "volume": 2788800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455536, "etf_id": 10, "date": "2022-08-22", "open": 98.73999786376953, "high": 98.81999969482422, "low": 97.25, "close": 82.55701446533203, "volume": 3517500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455537, "etf_id": 10, "date": "2022-08-23", "open": 97.25, "high": 97.30000305175781, "low": 95.7300033569336, "close": 81.49695587158203, "volume": 5605300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455538, "etf_id": 10, "date": "2022-08-24", "open": 96.19000244140625, "high": 97.23999786376953, "low": 96.11000061035156, "close": 81.96339416503906, "volume": 2292200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455539, "etf_id": 10, "date": "2022-08-25", "open": 96.94999694824219, "high": 98.12000274658203, "low": 96.75, "close": 83.18456268310547, "volume": 2129200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455540, "etf_id": 10, "date": "2022-08-26", "open": 98.19000244140625, "high": 98.19000244140625, "low": 95.58000183105469, "close": 81.08989715576172, "volume": 3187200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455541, "etf_id": 10, "date": "2022-08-29", "open": 95.05000305175781, "high": 95.73999786376953, "low": 94.58000183105469, "close": 80.36058044433594, "volume": 2833800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455542, "etf_id": 10, "date": "2022-08-30", "open": 95.12000274658203, "high": 95.12000274658203, "low": 93.18000030517578, "close": 79.2496337890625, "volume": 3643600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455543, "etf_id": 10, "date": "2022-08-31", "open": 93.9800033569336, "high": 94.4000015258789, "low": 92.80000305175781, "close": 78.87651824951172, "volume": 4100800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455544, "etf_id": 10, "date": "2022-09-01", "open": 92.44999694824219, "high": 93.19999694824219, "low": 91.51000213623047, "close": 79.02068328857422, "volume": 4746100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455545, "etf_id": 10, "date": "2022-09-02", "open": 93.98999786376953, "high": 94.16999816894531, "low": 91.66000366210938, "close": 77.91822052001953, "volume": 3561800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455546, "etf_id": 10, "date": "2022-09-06", "open": 92.2699966430664, "high": 93.0999984741211, "low": 91.76000213623047, "close": 78.6220932006836, "volume": 4591800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455547, "etf_id": 10, "date": "2022-09-07", "open": 92.70999908447266, "high": 94.70999908447266, "low": 92.66999816894531, "close": 80.15704345703125, "volume": 3681100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.429Z" }, { "id": 207455548, "etf_id": 10, "date": "2022-09-08", "open": 94.02999877929688, "high": 95.11000061035156, "low": 93.75, "close": 80.3775405883789, "volume": 3408300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455549, "etf_id": 10, "date": "2022-09-09", "open": 95.08000183105469, "high": 96.13999938964844, "low": 94.68000030517578, "close": 81.25101470947266, "volume": 4129900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455550, "etf_id": 10, "date": "2022-09-12", "open": 96.19000244140625, "high": 96.91999816894531, "low": 96.06999969482422, "close": 82.03970336914062, "volume": 2737500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455551, "etf_id": 10, "date": "2022-09-13", "open": 94.8499984741211, "high": 95.11000061035156, "low": 92.73999786376953, "close": 78.90196228027344, "volume": 4824900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455552, "etf_id": 10, "date": "2022-09-14", "open": 92.6500015258789, "high": 92.93000030517578, "low": 91.33000183105469, "close": 78.00301361083984, "volume": 5301500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455553, "etf_id": 10, "date": "2022-09-15", "open": 92.01000213623047, "high": 92.27999877929688, "low": 90.18000030517578, "close": 76.56134796142578, "volume": 6727800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455554, "etf_id": 10, "date": "2022-09-16", "open": 89.80999755859375, "high": 90.38999938964844, "low": 89.0999984741211, "close": 76.56983184814453, "volume": 6807800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455555, "etf_id": 10, "date": "2022-09-19", "open": 89.4800033569336, "high": 90.19999694824219, "low": 88.87999725341797, "close": 76.4595947265625, "volume": 4467100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455556, "etf_id": 10, "date": "2022-09-20", "open": 89.31999969482422, "high": 89.4000015258789, "low": 87.5199966430664, "close": 74.60237121582031, "volume": 5850800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455557, "etf_id": 10, "date": "2022-09-21", "open": 88.58000183105469, "high": 89.0999984741211, "low": 86.55000305175781, "close": 73.42359924316406, "volume": 7128900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455558, "etf_id": 10, "date": "2022-09-22", "open": 86.31999969482422, "high": 86.36000061035156, "low": 85.18000030517578, "close": 72.4907455444336, "volume": 6743600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455559, "etf_id": 10, "date": "2022-09-23", "open": 83.69999694824219, "high": 84.12999725341797, "low": 82.5199966430664, "close": 71.52721405029297, "volume": 8982100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455560, "etf_id": 10, "date": "2022-09-26", "open": 82.98999786376953, "high": 83.05000305175781, "low": 80.25, "close": 69.52129364013672, "volume": 8119600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455561, "etf_id": 10, "date": "2022-09-27", "open": 81.80000305175781, "high": 82.3499984741211, "low": 79.81999969482422, "close": 68.59548950195312, "volume": 10015000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455562, "etf_id": 10, "date": "2022-09-28", "open": 80.75, "high": 82.01000213623047, "low": 79.93000030517578, "close": 70.01848602294922, "volume": 9000200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455563, "etf_id": 10, "date": "2022-09-29", "open": 80.86000061035156, "high": 80.86000061035156, "low": 78.7300033569336, "close": 67.96112823486328, "volume": 8576300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455564, "etf_id": 10, "date": "2022-09-30", "open": 79.69999694824219, "high": 80.73999786376953, "low": 79.5, "close": 68.72409057617188, "volume": 9023600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455565, "etf_id": 10, "date": "2022-10-03", "open": 81.4000015258789, "high": 82.11000061035156, "low": 80.04000091552734, "close": 69.94991302490234, "volume": 8718400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455566, "etf_id": 10, "date": "2022-10-04", "open": 82.55000305175781, "high": 83.87000274658203, "low": 82.43000030517578, "close": 71.36434173583984, "volume": 6439300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455567, "etf_id": 10, "date": "2022-10-05", "open": 82.12000274658203, "high": 82.25, "low": 80.2699966430664, "close": 69.9670639038086, "volume": 6518400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455568, "etf_id": 10, "date": "2022-10-06", "open": 81.38999938964844, "high": 81.72000122070312, "low": 79.18000030517578, "close": 68.0211410522461, "volume": 7820800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455569, "etf_id": 10, "date": "2022-10-07", "open": 78.5999984741211, "high": 79.04000091552734, "low": 76.91999816894531, "close": 66.38383483886719, "volume": 6913700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455570, "etf_id": 10, "date": "2022-10-10", "open": 77.55000305175781, "high": 78.20999908447266, "low": 76.58999633789062, "close": 65.75806427001953, "volume": 6549500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455571, "etf_id": 10, "date": "2022-10-11", "open": 76.66000366210938, "high": 78.0199966430664, "low": 75.76000213623047, "close": 66.42669677734375, "volume": 7189700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455572, "etf_id": 10, "date": "2022-10-12", "open": 77.5, "high": 77.5, "low": 76.19999694824219, "close": 65.73233795166016, "volume": 6634400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455573, "etf_id": 10, "date": "2022-10-13", "open": 75.1500015258789, "high": 78.45999908447266, "low": 74.66000366210938, "close": 66.93247985839844, "volume": 8561200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455574, "etf_id": 10, "date": "2022-10-14", "open": 78.68000030517578, "high": 79.27999877929688, "low": 76.02999877929688, "close": 65.26944732666016, "volume": 7320700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455575, "etf_id": 10, "date": "2022-10-17", "open": 77.55000305175781, "high": 79.30999755859375, "low": 77.48999786376953, "close": 67.72969818115234, "volume": 5823800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455576, "etf_id": 10, "date": "2022-10-18", "open": 80.30999755859375, "high": 80.98999786376953, "low": 79.12999725341797, "close": 68.46690368652344, "volume": 5609200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455577, "etf_id": 10, "date": "2022-10-19", "open": 79.08999633789062, "high": 79.3499984741211, "low": 77.4000015258789, "close": 66.76101684570312, "volume": 6452100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455578, "etf_id": 10, "date": "2022-10-20", "open": 77.91999816894531, "high": 78.79000091552734, "low": 77.31999969482422, "close": 66.46957397460938, "volume": 4959700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455579, "etf_id": 10, "date": "2022-10-21", "open": 77.80999755859375, "high": 78.19000244140625, "low": 76.54000091552734, "close": 66.99247741699219, "volume": 6060100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455580, "etf_id": 10, "date": "2022-10-24", "open": 78.79000091552734, "high": 79.11000061035156, "low": 77.56999969482422, "close": 66.9839096069336, "volume": 4918000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455581, "etf_id": 10, "date": "2022-10-25", "open": 78.41000366210938, "high": 81.36000061035156, "low": 78.41000366210938, "close": 69.61559295654297, "volume": 5815800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455582, "etf_id": 10, "date": "2022-10-26", "open": 81.12999725341797, "high": 81.91000366210938, "low": 80.61000061035156, "close": 69.5727310180664, "volume": 5746800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455583, "etf_id": 10, "date": "2022-10-27", "open": 81.61000061035156, "high": 82.22000122070312, "low": 81.0199966430664, "close": 69.67559814453125, "volume": 5239600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455584, "etf_id": 10, "date": "2022-10-28", "open": 80.94999694824219, "high": 83.27999877929688, "low": 80.72000122070312, "close": 71.21003723144531, "volume": 4651400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455585, "etf_id": 10, "date": "2022-10-31", "open": 82.30000305175781, "high": 83.43000030517578, "low": 82.08000183105469, "close": 71.13290405273438, "volume": 5112200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455586, "etf_id": 10, "date": "2022-11-01", "open": 83.87999725341797, "high": 84.12999725341797, "low": 82.76000213623047, "close": 71.10716247558594, "volume": 4751100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455587, "etf_id": 10, "date": "2022-11-02", "open": 82.43000030517578, "high": 83.41999816894531, "low": 80.51000213623047, "close": 69.15269470214844, "volume": 7240200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455588, "etf_id": 10, "date": "2022-11-03", "open": 79.93000030517578, "high": 81.16999816894531, "low": 79.02999877929688, "close": 69.05839538574219, "volume": 5231600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455589, "etf_id": 10, "date": "2022-11-04", "open": 81.19999694824219, "high": 82.20999908447266, "low": 80.0999984741211, "close": 70.0013656616211, "volume": 5664800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455590, "etf_id": 10, "date": "2022-11-07", "open": 82.08999633789062, "high": 82.55000305175781, "low": 81.11000061035156, "close": 70.0013656616211, "volume": 5545800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455591, "etf_id": 10, "date": "2022-11-08", "open": 81.87999725341797, "high": 82.77999877929688, "low": 81.38999938964844, "close": 70.21564483642578, "volume": 5578400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455592, "etf_id": 10, "date": "2022-11-09", "open": 81.70999908447266, "high": 82.62000274658203, "low": 80.86000061035156, "close": 69.4955825805664, "volume": 5510300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455593, "etf_id": 10, "date": "2022-11-10", "open": 84, "high": 87.16999816894531, "low": 83.94999694824219, "close": 74.5789566040039, "volume": 8312600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455594, "etf_id": 10, "date": "2022-11-11", "open": 87.02999877929688, "high": 87.88999938964844, "low": 86.66000366210938, "close": 74.57038116455078, "volume": 5928000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455595, "etf_id": 10, "date": "2022-11-14", "open": 86.51000213623047, "high": 86.62000274658203, "low": 84.80999755859375, "close": 72.75304412841797, "volume": 6181900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455596, "etf_id": 10, "date": "2022-11-15", "open": 86, "high": 86.38999938964844, "low": 84.87999725341797, "close": 73.54169464111328, "volume": 5283900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455597, "etf_id": 10, "date": "2022-11-16", "open": 85.56999969482422, "high": 85.9000015258789, "low": 84.80999755859375, "close": 72.87306213378906, "volume": 4258200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455598, "etf_id": 10, "date": "2022-11-17", "open": 83.95999908447266, "high": 84.61000061035156, "low": 83.5999984741211, "close": 72.37586975097656, "volume": 4463400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455599, "etf_id": 10, "date": "2022-11-18", "open": 85.44000244140625, "high": 85.83999633789062, "low": 84.63999938964844, "close": 73.29309844970703, "volume": 3854100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455600, "etf_id": 10, "date": "2022-11-21", "open": 85.19999694824219, "high": 86.02999877929688, "low": 84.94000244140625, "close": 73.6788558959961, "volume": 3505900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455601, "etf_id": 10, "date": "2022-11-22", "open": 86.31999969482422, "high": 86.52999877929688, "low": 85.76000213623047, "close": 74.08175659179688, "volume": 3514700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455602, "etf_id": 10, "date": "2022-11-23", "open": 86.30999755859375, "high": 86.91000366210938, "low": 85.79000091552734, "close": 74.14176940917969, "volume": 4423800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455603, "etf_id": 10, "date": "2022-11-25", "open": 86.56999969482422, "high": 87.05999755859375, "low": 86.56999969482422, "close": 74.61325073242188, "volume": 1524100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455604, "etf_id": 10, "date": "2022-11-28", "open": 86.55000305175781, "high": 86.95999908447266, "low": 84.51000213623047, "close": 72.61589050292969, "volume": 4032700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455605, "etf_id": 10, "date": "2022-11-29", "open": 84.77999877929688, "high": 86.22000122070312, "low": 84.51000213623047, "close": 73.8160171508789, "volume": 6035700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455606, "etf_id": 10, "date": "2022-11-30", "open": 85.91000366210938, "high": 88.13999938964844, "low": 85.2699966430664, "close": 75.50476837158203, "volume": 7077800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455607, "etf_id": 10, "date": "2022-12-01", "open": 88.72000122070312, "high": 89.37999725341797, "low": 87.16999816894531, "close": 75.34188842773438, "volume": 5038900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455608, "etf_id": 10, "date": "2022-12-02", "open": 86.8499984741211, "high": 88.06999969482422, "low": 86.48999786376953, "close": 75.11898803710938, "volume": 3953700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455609, "etf_id": 10, "date": "2022-12-05", "open": 87.37000274658203, "high": 87.37000274658203, "low": 85.83999633789062, "close": 73.74742889404297, "volume": 5983200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455610, "etf_id": 10, "date": "2022-12-06", "open": 86.20999908447266, "high": 86.25, "low": 84.8499984741211, "close": 73.05309295654297, "volume": 5276900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455611, "etf_id": 10, "date": "2022-12-07", "open": 85.05000305175781, "high": 86.29000091552734, "low": 84.87999725341797, "close": 73.19880676269531, "volume": 6206700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455612, "etf_id": 10, "date": "2022-12-08", "open": 85.66000366210938, "high": 86.7699966430664, "low": 85.5, "close": 73.71315002441406, "volume": 3994400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455613, "etf_id": 10, "date": "2022-12-09", "open": 85.70999908447266, "high": 86.66000366210938, "low": 85.5, "close": 73.57598876953125, "volume": 4572500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455614, "etf_id": 10, "date": "2022-12-12", "open": 86.02999877929688, "high": 86.5, "low": 85.05999755859375, "close": 74.14176940917969, "volume": 5115900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455615, "etf_id": 10, "date": "2022-12-13", "open": 88.87999725341797, "high": 89.47000122070312, "low": 87.08000183105469, "close": 75.51333618164062, "volume": 6864400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455616, "etf_id": 10, "date": "2022-12-14", "open": 88.02999877929688, "high": 89.11000061035156, "low": 87.05000305175781, "close": 74.99899291992188, "volume": 6553300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455617, "etf_id": 10, "date": "2022-12-15", "open": 86.51000213623047, "high": 87.12000274658203, "low": 85.83999633789062, "close": 73.99603271484375, "volume": 5325500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455618, "etf_id": 10, "date": "2022-12-16", "open": 85.41999816894531, "high": 85.41999816894531, "low": 83.16000366210938, "close": 72.08441162109375, "volume": 8166400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455619, "etf_id": 10, "date": "2022-12-19", "open": 84, "high": 84, "low": 82.5199966430664, "close": 71.16718292236328, "volume": 3776100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455620, "etf_id": 10, "date": "2022-12-20", "open": 82.62999725341797, "high": 83.29000091552734, "low": 81.86000061035156, "close": 70.9871597290039, "volume": 6614800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455621, "etf_id": 10, "date": "2022-12-21", "open": 83.36000061035156, "high": 84.41999816894531, "low": 83.25, "close": 71.59577178955078, "volume": 7101700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455622, "etf_id": 10, "date": "2022-12-22", "open": 81.66999816894531, "high": 82.05999755859375, "low": 80.48999786376953, "close": 71.29498291015625, "volume": 6619400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455623, "etf_id": 10, "date": "2022-12-23", "open": 81.76000213623047, "high": 82.7699966430664, "low": 81.4000015258789, "close": 71.92962646484375, "volume": 3539500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455624, "etf_id": 10, "date": "2022-12-27", "open": 82.70999908447266, "high": 82.97000122070312, "low": 81.9800033569336, "close": 71.90352630615234, "volume": 3961900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455625, "etf_id": 10, "date": "2022-12-28", "open": 82.87999725341797, "high": 83.2699966430664, "low": 81.18000030517578, "close": 70.67778015136719, "volume": 5168000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455626, "etf_id": 10, "date": "2022-12-29", "open": 81.87000274658203, "high": 83.26000213623047, "low": 81.62999725341797, "close": 72.2252197265625, "volume": 5398400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455627, "etf_id": 10, "date": "2022-12-30", "open": 82.4800033569336, "high": 82.8499984741211, "low": 81.5, "close": 71.7035903930664, "volume": 4897700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455628, "etf_id": 10, "date": "2023-01-03", "open": 83.16999816894531, "high": 83.86000061035156, "low": 81.66000366210938, "close": 71.77313995361328, "volume": 5906600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455629, "etf_id": 10, "date": "2023-01-04", "open": 83.25, "high": 85.18000030517578, "low": 83.16999816894531, "close": 73.3988037109375, "volume": 6860200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455630, "etf_id": 10, "date": "2023-01-05", "open": 83.76000213623047, "high": 83.76000213623047, "low": 81.95999908447266, "close": 71.42540740966797, "volume": 6839500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455631, "etf_id": 10, "date": "2023-01-06", "open": 82.56999969482422, "high": 84.66000366210938, "low": 82.19999694824219, "close": 73.3466567993164, "volume": 5962000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455632, "etf_id": 10, "date": "2023-01-09", "open": 84.63999938964844, "high": 85.33000183105469, "low": 84.04000091552734, "close": 73.37273406982422, "volume": 5699200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455633, "etf_id": 10, "date": "2023-01-10", "open": 84.2699966430664, "high": 84.58999633789062, "low": 83.47000122070312, "close": 73.53790283203125, "volume": 8040700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455634, "etf_id": 10, "date": "2023-01-11", "open": 85.22000122070312, "high": 87.6500015258789, "low": 85.22000122070312, "close": 76.1720199584961, "volume": 5663300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455635, "etf_id": 10, "date": "2023-01-12", "open": 88, "high": 88.86000061035156, "low": 87.12999725341797, "close": 77.13700866699219, "volume": 5890600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455636, "etf_id": 10, "date": "2023-01-13", "open": 87.80000305175781, "high": 88.52999877929688, "low": 87.52999877929688, "close": 76.65886688232422, "volume": 4153800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455637, "etf_id": 10, "date": "2023-01-17", "open": 88.30999755859375, "high": 88.88999938964844, "low": 88.08000183105469, "close": 76.8761978149414, "volume": 3943900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455638, "etf_id": 10, "date": "2023-01-18", "open": 88.68000030517578, "high": 88.9800033569336, "low": 86.98999786376953, "close": 75.75474548339844, "volume": 5984200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455639, "etf_id": 10, "date": "2023-01-19", "open": 86.66000366210938, "high": 87.62999725341797, "low": 86.61000061035156, "close": 75.33747100830078, "volume": 4696800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455640, "etf_id": 10, "date": "2023-01-20", "open": 86.68000030517578, "high": 87.72000122070312, "low": 85.66999816894531, "close": 76.2328872680664, "volume": 4251100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455641, "etf_id": 10, "date": "2023-01-23", "open": 87.69999694824219, "high": 88.58999633789062, "low": 87.13999938964844, "close": 76.58061981201172, "volume": 5154100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455642, "etf_id": 10, "date": "2023-01-24", "open": 87.8499984741211, "high": 88.68000030517578, "low": 87, "close": 76.77188110351562, "volume": 3810600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455643, "etf_id": 10, "date": "2023-01-25", "open": 87.91000366210938, "high": 88.48999786376953, "low": 87.5, "close": 76.80664825439453, "volume": 4953300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455644, "etf_id": 10, "date": "2023-01-26", "open": 88.8499984741211, "high": 89.36000061035156, "low": 88.37000274658203, "close": 77.66729736328125, "volume": 3939000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455645, "etf_id": 10, "date": "2023-01-27", "open": 89.13999938964844, "high": 90.68000030517578, "low": 89.13999938964844, "close": 78.53665161132812, "volume": 4972100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455646, "etf_id": 10, "date": "2023-01-30", "open": 89.62000274658203, "high": 90.58000183105469, "low": 89.1500015258789, "close": 77.53690338134766, "volume": 4737700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455647, "etf_id": 10, "date": "2023-01-31", "open": 89.29000091552734, "high": 91.16999816894531, "low": 89.13999938964844, "close": 79.16256713867188, "volume": 5449600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455648, "etf_id": 10, "date": "2023-02-01", "open": 90.56999969482422, "high": 92.23999786376953, "low": 89.5999984741211, "close": 79.64940643310547, "volume": 9787400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455649, "etf_id": 10, "date": "2023-02-02", "open": 92.44999694824219, "high": 94.52999877929688, "low": 92.41999816894531, "close": 81.45764923095703, "volume": 5218600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455650, "etf_id": 10, "date": "2023-02-03", "open": 92.38999938964844, "high": 92.44000244140625, "low": 90.80000305175781, "close": 79.92758178710938, "volume": 5353000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455651, "etf_id": 10, "date": "2023-02-06", "open": 90.80000305175781, "high": 91.37999725341797, "low": 90.33999633789062, "close": 79.34513092041016, "volume": 3787500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455652, "etf_id": 10, "date": "2023-02-07", "open": 90.83999633789062, "high": 91.48999786376953, "low": 89.87000274658203, "close": 79.17127990722656, "volume": 5912700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455653, "etf_id": 10, "date": "2023-02-08", "open": 90.6500015258789, "high": 91.1500015258789, "low": 90.31999969482422, "close": 78.79745483398438, "volume": 4886900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455654, "etf_id": 10, "date": "2023-02-09", "open": 91.01000213623047, "high": 91.52999877929688, "low": 89.41000366210938, "close": 77.93679809570312, "volume": 2905100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455655, "etf_id": 10, "date": "2023-02-10", "open": 89.25, "high": 90.12999725341797, "low": 88.76000213623047, "close": 78.20628356933594, "volume": 3270300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455656, "etf_id": 10, "date": "2023-02-13", "open": 90.18000030517578, "high": 90.9000015258789, "low": 90.08000183105469, "close": 78.90177154541016, "volume": 2921900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455657, "etf_id": 10, "date": "2023-02-14", "open": 90.47000122070312, "high": 91.16000366210938, "low": 89.5, "close": 78.27583312988281, "volume": 4217600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455658, "etf_id": 10, "date": "2023-02-15", "open": 89.48999786376953, "high": 90.41999816894531, "low": 89.23999786376953, "close": 78.58881378173828, "volume": 3669900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455659, "etf_id": 10, "date": "2023-02-16", "open": 89.12999725341797, "high": 90.30999755859375, "low": 88.41999816894531, "close": 77.82377624511719, "volume": 4493100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455660, "etf_id": 10, "date": "2023-02-17", "open": 89.20999908447266, "high": 89.45999908447266, "low": 88.31999969482422, "close": 77.5195083618164, "volume": 4299600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455661, "etf_id": 10, "date": "2023-02-21", "open": 88.61000061035156, "high": 88.62000274658203, "low": 86.98999786376953, "close": 75.96338653564453, "volume": 4926400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455662, "etf_id": 10, "date": "2023-02-22", "open": 87.5999984741211, "high": 87.7699966430664, "low": 86.19999694824219, "close": 75.2765884399414, "volume": 4456500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455663, "etf_id": 10, "date": "2023-02-23", "open": 87.12000274658203, "high": 87.47000122070312, "low": 86.29000091552734, "close": 75.84168243408203, "volume": 6074900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455664, "etf_id": 10, "date": "2023-02-24", "open": 86.26000213623047, "high": 86.33000183105469, "low": 85.2699966430664, "close": 74.51156616210938, "volume": 5065400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455665, "etf_id": 10, "date": "2023-02-27", "open": 86.54000091552734, "high": 87.1500015258789, "low": 85.47000122070312, "close": 74.62458038330078, "volume": 5170800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455666, "etf_id": 10, "date": "2023-02-28", "open": 85.80000305175781, "high": 86.83999633789062, "low": 85.62000274658203, "close": 74.52027130126953, "volume": 7261100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455667, "etf_id": 10, "date": "2023-03-01", "open": 85.12000274658203, "high": 85.37000274658203, "low": 83.95999908447266, "close": 73.58139038085938, "volume": 7041800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455668, "etf_id": 10, "date": "2023-03-02", "open": 84.04000091552734, "high": 85.76000213623047, "low": 83.91999816894531, "close": 74.44203186035156, "volume": 5208800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455669, "etf_id": 10, "date": "2023-03-03", "open": 86.30999755859375, "high": 87.12999725341797, "low": 86.05999755859375, "close": 75.57218170166016, "volume": 4542100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455670, "etf_id": 10, "date": "2023-03-06", "open": 87.33000183105469, "high": 87.41000366210938, "low": 86.38999938964844, "close": 75.2765884399414, "volume": 3893700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455671, "etf_id": 10, "date": "2023-03-07", "open": 86.52999877929688, "high": 86.61000061035156, "low": 84.38999938964844, "close": 73.5205307006836, "volume": 6540600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455672, "etf_id": 10, "date": "2023-03-08", "open": 84.52999877929688, "high": 86.04000091552734, "low": 84.48999786376953, "close": 74.36380004882812, "volume": 5750400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455673, "etf_id": 10, "date": "2023-03-09", "open": 85.68000030517578, "high": 85.76000213623047, "low": 83.4000015258789, "close": 72.65987396240234, "volume": 5974200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455674, "etf_id": 10, "date": "2023-03-10", "open": 83.45999908447266, "high": 83.62999725341797, "low": 80.37999725341797, "close": 70.25178527832031, "volume": 10351000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455675, "etf_id": 10, "date": "2023-03-13", "open": 80.38999938964844, "high": 82.95999908447266, "low": 80.08999633789062, "close": 71.17328643798828, "volume": 16288000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455676, "etf_id": 10, "date": "2023-03-14", "open": 83.26000213623047, "high": 83.62000274658203, "low": 81.7699966430664, "close": 71.86009216308594, "volume": 8706400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455677, "etf_id": 10, "date": "2023-03-15", "open": 81.30999755859375, "high": 82.8499984741211, "low": 81.30000305175781, "close": 71.80790710449219, "volume": 10284900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455678, "etf_id": 10, "date": "2023-03-16", "open": 81.86000061035156, "high": 82.83000183105469, "low": 80.94999694824219, "close": 71.65143585205078, "volume": 10324300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455679, "etf_id": 10, "date": "2023-03-17", "open": 82.08000183105469, "high": 82.16000366210938, "low": 80.47000122070312, "close": 70.0257568359375, "volume": 9103200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455680, "etf_id": 10, "date": "2023-03-20", "open": 81.16000366210938, "high": 81.81999969482422, "low": 80.44000244140625, "close": 70.82554626464844, "volume": 6300300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455681, "etf_id": 10, "date": "2023-03-21", "open": 82, "high": 82.22000122070312, "low": 80.4000015258789, "close": 70.51258087158203, "volume": 5024500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455682, "etf_id": 10, "date": "2023-03-22", "open": 80.63999938964844, "high": 80.66999816894531, "low": 78.05999755859375, "close": 67.87848663330078, "volume": 8283600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455683, "etf_id": 10, "date": "2023-03-23", "open": 78.4800033569336, "high": 79.48999786376953, "low": 77.30999755859375, "close": 67.45248413085938, "volume": 6274400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455684, "etf_id": 10, "date": "2023-03-24", "open": 76.45999908447266, "high": 78.80999755859375, "low": 76.22000122070312, "close": 69.18226623535156, "volume": 8380000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455685, "etf_id": 10, "date": "2023-03-27", "open": 79.26000213623047, "high": 79.55000305175781, "low": 78.58000183105469, "close": 69.1032485961914, "volume": 4956700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455686, "etf_id": 10, "date": "2023-03-28", "open": 78.12000274658203, "high": 78.86000061035156, "low": 77.81999969482422, "close": 68.93640899658203, "volume": 4213800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455687, "etf_id": 10, "date": "2023-03-29", "open": 79.44000244140625, "high": 80.3499984741211, "low": 79.30000305175781, "close": 70.4642333984375, "volume": 6364000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455688, "etf_id": 10, "date": "2023-03-30", "open": 81.0199966430664, "high": 81.55000305175781, "low": 80.9000015258789, "close": 71.38619232177734, "volume": 4838000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455689, "etf_id": 10, "date": "2023-03-31", "open": 81.7699966430664, "high": 83.12000274658203, "low": 81.63999938964844, "close": 72.91403198242188, "volume": 6148200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455690, "etf_id": 10, "date": "2023-04-03", "open": 82.94000244140625, "high": 83.62000274658203, "low": 81.95999908447266, "close": 72.33448791503906, "volume": 7582700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455691, "etf_id": 10, "date": "2023-04-04", "open": 82.55000305175781, "high": 82.72000122070312, "low": 81.72000122070312, "close": 72.2379150390625, "volume": 6243400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455692, "etf_id": 10, "date": "2023-04-05", "open": 82.04000091552734, "high": 82.5999984741211, "low": 81.70999908447266, "close": 71.85157775878906, "volume": 7024100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455693, "etf_id": 10, "date": "2023-04-06", "open": 82.12000274658203, "high": 82.44000244140625, "low": 81.47000122070312, "close": 72.34326934814453, "volume": 7008200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455694, "etf_id": 10, "date": "2023-04-10", "open": 82, "high": 82.79000091552734, "low": 81.52999877929688, "close": 72.67694091796875, "volume": 3972100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455695, "etf_id": 10, "date": "2023-04-11", "open": 82.93000030517578, "high": 83.80000305175781, "low": 82.5999984741211, "close": 72.98426055908203, "volume": 4839400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455696, "etf_id": 10, "date": "2023-04-12", "open": 83.86000061035156, "high": 83.9800033569336, "low": 82.58000183105469, "close": 72.63304138183594, "volume": 5920500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455697, "etf_id": 10, "date": "2023-04-13", "open": 82.77999877929688, "high": 82.83000183105469, "low": 81.68000030517578, "close": 72.41352081298828, "volume": 3884400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455698, "etf_id": 10, "date": "2023-04-14", "open": 82.5199966430664, "high": 83.01000213623047, "low": 80.56999969482422, "close": 71.28961181640625, "volume": 5078300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455699, "etf_id": 10, "date": "2023-04-17", "open": 81.19000244140625, "high": 82.9000015258789, "low": 81.19000244140625, "close": 72.77351379394531, "volume": 5148900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455700, "etf_id": 10, "date": "2023-04-18", "open": 82.97000122070312, "high": 82.9800033569336, "low": 82.2699966430664, "close": 72.60670471191406, "volume": 4189600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455701, "etf_id": 10, "date": "2023-04-19", "open": 82.2699966430664, "high": 83.37000274658203, "low": 81.97000122070312, "close": 73.03694152832031, "volume": 3624200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455702, "etf_id": 10, "date": "2023-04-20", "open": 82.68000030517578, "high": 82.7699966430664, "low": 81.93000030517578, "close": 72.31694030761719, "volume": 4604400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455703, "etf_id": 10, "date": "2023-04-21", "open": 82.38999938964844, "high": 82.7699966430664, "low": 81.68000030517578, "close": 72.32572174072266, "volume": 5136600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455704, "etf_id": 10, "date": "2023-04-24", "open": 82.36000061035156, "high": 82.73999786376953, "low": 81.41999816894531, "close": 72.05352783203125, "volume": 3673500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455705, "etf_id": 10, "date": "2023-04-25", "open": 81.5999984741211, "high": 81.88999938964844, "low": 81.16000366210938, "close": 71.34229278564453, "volume": 5127500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455706, "etf_id": 10, "date": "2023-04-26", "open": 81.08999633789062, "high": 81.81999969482422, "low": 80.29000091552734, "close": 70.65739440917969, "volume": 5128500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455707, "etf_id": 10, "date": "2023-04-27", "open": 80.75, "high": 82.5199966430664, "low": 80.61000061035156, "close": 72.2554702758789, "volume": 6439300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455708, "etf_id": 10, "date": "2023-04-28", "open": 82.41999816894531, "high": 83.70999908447266, "low": 82.20999908447266, "close": 73.1423110961914, "volume": 5352800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455709, "etf_id": 10, "date": "2023-05-01", "open": 83.30999755859375, "high": 83.62000274658203, "low": 82.55000305175781, "close": 72.59791564941406, "volume": 4817200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455710, "etf_id": 10, "date": "2023-05-02", "open": 82.47000122070312, "high": 82.63999938964844, "low": 80.66999816894531, "close": 71.36863708496094, "volume": 5442500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455711, "etf_id": 10, "date": "2023-05-03", "open": 81.68000030517578, "high": 82.58000183105469, "low": 80.88999938964844, "close": 71.08766174316406, "volume": 7538900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455712, "etf_id": 10, "date": "2023-05-04", "open": 80.91999816894531, "high": 82.11000061035156, "low": 80.43000030517578, "close": 71.67595672607422, "volume": 7231800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455713, "etf_id": 10, "date": "2023-05-05", "open": 82.11000061035156, "high": 83.16999816894531, "low": 82.08999633789062, "close": 72.87010955810547, "volume": 4560600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455714, "etf_id": 10, "date": "2023-05-08", "open": 82.80999755859375, "high": 83.06999969482422, "low": 82.16999816894531, "close": 72.44864654541016, "volume": 4896000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455715, "etf_id": 10, "date": "2023-05-09", "open": 82.11000061035156, "high": 82.51000213623047, "low": 81.25, "close": 72.1413345336914, "volume": 4522000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455716, "etf_id": 10, "date": "2023-05-10", "open": 82.95999908447266, "high": 83.2699966430664, "low": 82.0999984741211, "close": 72.83499145507812, "volume": 6331600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455717, "etf_id": 10, "date": "2023-05-11", "open": 82.36000061035156, "high": 82.4000015258789, "low": 81.52999877929688, "close": 72.03594970703125, "volume": 5175400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455718, "etf_id": 10, "date": "2023-05-12", "open": 82.19999694824219, "high": 82.29000091552734, "low": 81.36000061035156, "close": 72.02718353271484, "volume": 3293800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455719, "etf_id": 10, "date": "2023-05-15", "open": 82.16999816894531, "high": 82.37999725341797, "low": 81.68000030517578, "close": 71.90425872802734, "volume": 3477400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455720, "etf_id": 10, "date": "2023-05-16", "open": 81.69000244140625, "high": 81.80000305175781, "low": 79.83000183105469, "close": 70.10423278808594, "volume": 5401000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455721, "etf_id": 10, "date": "2023-05-17", "open": 80.3499984741211, "high": 81.05999755859375, "low": 79.62000274658203, "close": 71.05252838134766, "volume": 4849000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455722, "etf_id": 10, "date": "2023-05-18", "open": 80.58000183105469, "high": 80.94999694824219, "low": 79.91000366210938, "close": 70.71009826660156, "volume": 4009000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455723, "etf_id": 10, "date": "2023-05-19", "open": 80.88999938964844, "high": 81.30999755859375, "low": 80.01000213623047, "close": 70.59593963623047, "volume": 4803400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455724, "etf_id": 10, "date": "2023-05-22", "open": 80.47000122070312, "high": 81.37999725341797, "low": 80.05000305175781, "close": 71.02618408203125, "volume": 4839100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455725, "etf_id": 10, "date": "2023-05-23", "open": 80.70999908447266, "high": 81.55000305175781, "low": 80.02999877929688, "close": 70.35885620117188, "volume": 5460000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455726, "etf_id": 10, "date": "2023-05-24", "open": 79.68000030517578, "high": 79.9000015258789, "low": 78.31999969482422, "close": 68.8486099243164, "volume": 4910700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455727, "etf_id": 10, "date": "2023-05-25", "open": 78.79000091552734, "high": 78.97000122070312, "low": 77.80999755859375, "close": 68.8398208618164, "volume": 4810700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455728, "etf_id": 10, "date": "2023-05-26", "open": 78.52999877929688, "high": 79.44999694824219, "low": 78.18000030517578, "close": 69.63006591796875, "volume": 3230700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455729, "etf_id": 10, "date": "2023-05-30", "open": 79.58000183105469, "high": 80.4800033569336, "low": 79.37000274658203, "close": 69.89347839355469, "volume": 4449400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455730, "etf_id": 10, "date": "2023-05-31", "open": 79.38999938964844, "high": 80.18000030517578, "low": 79.11000061035156, "close": 70.2447280883789, "volume": 4673800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455731, "etf_id": 10, "date": "2023-06-01", "open": 79.9000015258789, "high": 80.4800033569336, "low": 79.1500015258789, "close": 70.25350189208984, "volume": 4016600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455732, "etf_id": 10, "date": "2023-06-02", "open": 80.88999938964844, "high": 82.19000244140625, "low": 80.73999786376953, "close": 71.96570587158203, "volume": 5114900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455733, "etf_id": 10, "date": "2023-06-05", "open": 81.86000061035156, "high": 82.30999755859375, "low": 81.23999786376953, "close": 71.4652099609375, "volume": 3936600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455734, "etf_id": 10, "date": "2023-06-06", "open": 81.79000091552734, "high": 82.33999633789062, "low": 81.19999694824219, "close": 72.15011596679688, "volume": 4728200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455735, "etf_id": 10, "date": "2023-06-07", "open": 82.54000091552734, "high": 83.9000015258789, "low": 82.1500015258789, "close": 73.47596740722656, "volume": 3825200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455736, "etf_id": 10, "date": "2023-06-08", "open": 83.30000305175781, "high": 83.44000244140625, "low": 82.26000213623047, "close": 73.01940155029297, "volume": 3097900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455737, "etf_id": 10, "date": "2023-06-09", "open": 83.19000244140625, "high": 83.33999633789062, "low": 82.33999633789062, "close": 72.59791564941406, "volume": 3199400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455738, "etf_id": 10, "date": "2023-06-12", "open": 82.62000274658203, "high": 82.72000122070312, "low": 81.94999694824219, "close": 72.61546325683594, "volume": 4072500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455739, "etf_id": 10, "date": "2023-06-13", "open": 82.5999984741211, "high": 83.33000183105469, "low": 82.3499984741211, "close": 73.08084869384766, "volume": 3693700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455740, "etf_id": 10, "date": "2023-06-14", "open": 83.56999969482422, "high": 84.12999725341797, "low": 82.8499984741211, "close": 73.35305786132812, "volume": 5042700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455741, "etf_id": 10, "date": "2023-06-15", "open": 83.2300033569336, "high": 84.12000274658203, "low": 82.68000030517578, "close": 73.7393798828125, "volume": 4661000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455742, "etf_id": 10, "date": "2023-06-16", "open": 84.16000366210938, "high": 84.68000030517578, "low": 83.73999786376953, "close": 73.68671417236328, "volume": 4576900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455743, "etf_id": 10, "date": "2023-06-20", "open": 83.62000274658203, "high": 83.72000122070312, "low": 82.47000122070312, "close": 72.81743621826172, "volume": 3826600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455744, "etf_id": 10, "date": "2023-06-21", "open": 82.47000122070312, "high": 82.7300033569336, "low": 81.83000183105469, "close": 72.37841033935547, "volume": 4691300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455745, "etf_id": 10, "date": "2023-06-22", "open": 82.54000091552734, "high": 82.61000061035156, "low": 80.76000213623047, "close": 71.34229278564453, "volume": 5114800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455746, "etf_id": 10, "date": "2023-06-23", "open": 80.76000213623047, "high": 81.44999694824219, "low": 80.0999984741211, "close": 70.35885620117188, "volume": 3956400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455747, "etf_id": 10, "date": "2023-06-26", "open": 80.12999725341797, "high": 82.0999984741211, "low": 80.0199966430664, "close": 71.9832763671875, "volume": 3246800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455748, "etf_id": 10, "date": "2023-06-27", "open": 82.30999755859375, "high": 83.22000122070312, "low": 81.73999786376953, "close": 72.87010955810547, "volume": 3845900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455749, "etf_id": 10, "date": "2023-06-28", "open": 82.91000366210938, "high": 83.27999877929688, "low": 82.37000274658203, "close": 72.97547912597656, "volume": 4691000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455750, "etf_id": 10, "date": "2023-06-29", "open": 81.94000244140625, "high": 83.12999725341797, "low": 81.66000366210938, "close": 73.79065704345703, "volume": 5033400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455751, "etf_id": 10, "date": "2023-06-30", "open": 83.80999755859375, "high": 84.01000213623047, "low": 82.38999938964844, "close": 74.19910430908203, "volume": 5758500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455752, "etf_id": 10, "date": "2023-07-03", "open": 83.43000030517578, "high": 84.75, "low": 83.12999725341797, "close": 74.92725372314453, "volume": 3632400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455753, "etf_id": 10, "date": "2023-07-05", "open": 84.19999694824219, "high": 85.0999984741211, "low": 83.43000030517578, "close": 75.09596252441406, "volume": 5766400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455754, "etf_id": 10, "date": "2023-07-06", "open": 83.45999908447266, "high": 84.0199966430664, "low": 82.36000061035156, "close": 74.51876831054688, "volume": 5609000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455755, "etf_id": 10, "date": "2023-07-07", "open": 83.5, "high": 84.2699966430664, "low": 83.31999969482422, "close": 74.35005187988281, "volume": 5865300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455756, "etf_id": 10, "date": "2023-07-10", "open": 83.47000122070312, "high": 84.16000366210938, "low": 83.23999786376953, "close": 74.66974639892578, "volume": 3855600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455757, "etf_id": 10, "date": "2023-07-11", "open": 84.31999969482422, "high": 85.33999633789062, "low": 84.12000274658203, "close": 75.73529815673828, "volume": 4038400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455758, "etf_id": 10, "date": "2023-07-12", "open": 86.44000244140625, "high": 86.55000305175781, "low": 85.66999816894531, "close": 76.1437759399414, "volume": 5361600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455759, "etf_id": 10, "date": "2023-07-13", "open": 85.73999786376953, "high": 86.31999969482422, "low": 85.26000213623047, "close": 76.63216400146484, "volume": 5067100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455760, "etf_id": 10, "date": "2023-07-14", "open": 85.9800033569336, "high": 86.19000244140625, "low": 85.58000183105469, "close": 76.48119354248047, "volume": 5618100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455761, "etf_id": 10, "date": "2023-07-17", "open": 85.91000366210938, "high": 86.2300033569336, "low": 85.41000366210938, "close": 75.98394012451172, "volume": 5610700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455762, "etf_id": 10, "date": "2023-07-18", "open": 85.70999908447266, "high": 85.83000183105469, "low": 84.37999725341797, "close": 75.56658935546875, "volume": 4605100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455763, "etf_id": 10, "date": "2023-07-19", "open": 85.5999984741211, "high": 86.44999694824219, "low": 85.58000183105469, "close": 76.4190444946289, "volume": 5363700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455764, "etf_id": 10, "date": "2023-07-20", "open": 85.7300033569336, "high": 85.81999969482422, "low": 84.70999908447266, "close": 76.17041778564453, "volume": 5667100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455765, "etf_id": 10, "date": "2023-07-21", "open": 86.01000213623047, "high": 86.41999816894531, "low": 85.80000305175781, "close": 76.52559661865234, "volume": 4767700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455766, "etf_id": 10, "date": "2023-07-24", "open": 86.20999908447266, "high": 86.97000122070312, "low": 86.1500015258789, "close": 77.15605926513672, "volume": 4990600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455767, "etf_id": 10, "date": "2023-07-25", "open": 86.56999969482422, "high": 87.16999816894531, "low": 86.18000030517578, "close": 76.60551452636719, "volume": 4968100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455768, "etf_id": 10, "date": "2023-07-26", "open": 86.12999725341797, "high": 86.83999633789062, "low": 86.08999633789062, "close": 76.95182037353516, "volume": 7377400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455769, "etf_id": 10, "date": "2023-07-27", "open": 87.11000061035156, "high": 87.31999969482422, "low": 84.70999908447266, "close": 75.2824478149414, "volume": 8010000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455770, "etf_id": 10, "date": "2023-07-28", "open": 85.79000091552734, "high": 86, "low": 84.55000305175781, "close": 75.22026824951172, "volume": 5025800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455771, "etf_id": 10, "date": "2023-07-31", "open": 84.94000244140625, "high": 85.73999786376953, "low": 84.66999816894531, "close": 75.70866394042969, "volume": 6121600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455772, "etf_id": 10, "date": "2023-08-01", "open": 85.04000091552734, "high": 85.41999816894531, "low": 84.66999816894531, "close": 75.5843505859375, "volume": 4641600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455773, "etf_id": 10, "date": "2023-08-02", "open": 84.41000366210938, "high": 84.81999969482422, "low": 84.08999633789062, "close": 75.14923858642578, "volume": 4147000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455774, "etf_id": 10, "date": "2023-08-03", "open": 83.80999755859375, "high": 83.83000183105469, "low": 82.58999633789062, "close": 74.33231353759766, "volume": 6454100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455775, "etf_id": 10, "date": "2023-08-04", "open": 83.48999786376953, "high": 84.2300033569336, "low": 82.73999786376953, "close": 73.72846984863281, "volume": 5148300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455776, "etf_id": 10, "date": "2023-08-07", "open": 83.25, "high": 84.11000061035156, "low": 83.08999633789062, "close": 74.6519775390625, "volume": 3906500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455777, "etf_id": 10, "date": "2023-08-08", "open": 83.4000015258789, "high": 83.7300033569336, "low": 82.7300033569336, "close": 74.17247009277344, "volume": 3854800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455778, "etf_id": 10, "date": "2023-08-09", "open": 83.26000213623047, "high": 83.9800033569336, "low": 82.95999908447266, "close": 74.1635971069336, "volume": 2960200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455779, "etf_id": 10, "date": "2023-08-10", "open": 83.69999694824219, "high": 84.38999938964844, "low": 82.9800033569336, "close": 73.8794174194336, "volume": 4451100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455780, "etf_id": 10, "date": "2023-08-11", "open": 82.88999938964844, "high": 83.44999694824219, "low": 82.62999725341797, "close": 73.994873046875, "volume": 3654700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455781, "etf_id": 10, "date": "2023-08-14", "open": 83.19000244140625, "high": 83.19000244140625, "low": 82.52999877929688, "close": 73.5064926147461, "volume": 3376700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455782, "etf_id": 10, "date": "2023-08-15", "open": 82.12999725341797, "high": 82.41000366210938, "low": 81.66999816894531, "close": 72.68067932128906, "volume": 3398400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455783, "etf_id": 10, "date": "2023-08-16", "open": 81.91000366210938, "high": 81.97000122070312, "low": 80.79000091552734, "close": 71.78382873535156, "volume": 3703700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455784, "etf_id": 10, "date": "2023-08-17", "open": 80.91999816894531, "high": 81.44000244140625, "low": 80.16000366210938, "close": 71.20663452148438, "volume": 4069800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455785, "etf_id": 10, "date": "2023-08-18", "open": 79.62000274658203, "high": 80.61000061035156, "low": 79.5, "close": 71.42862701416016, "volume": 3307400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455786, "etf_id": 10, "date": "2023-08-21", "open": 80.25, "high": 80.27999877929688, "low": 79.04000091552734, "close": 70.77153015136719, "volume": 3789800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455787, "etf_id": 10, "date": "2023-08-22", "open": 79.9800033569336, "high": 80.25, "low": 79.68000030517578, "close": 70.97576904296875, "volume": 3380200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455788, "etf_id": 10, "date": "2023-08-23", "open": 80.19999694824219, "high": 81.29000091552734, "low": 80.19999694824219, "close": 72.09461975097656, "volume": 3257800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455789, "etf_id": 10, "date": "2023-08-24", "open": 81.41999816894531, "high": 82.30999755859375, "low": 80.80999755859375, "close": 71.8193359375, "volume": 4523800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455790, "etf_id": 10, "date": "2023-08-25", "open": 80.98999786376953, "high": 81.5, "low": 80.58999633789062, "close": 71.87261962890625, "volume": 4252000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455791, "etf_id": 10, "date": "2023-08-28", "open": 81.2699966430664, "high": 82.13999938964844, "low": 81.2699966430664, "close": 72.54747772216797, "volume": 3448800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455792, "etf_id": 10, "date": "2023-08-29", "open": 81.66999816894531, "high": 82.72000122070312, "low": 81.37999725341797, "close": 73.42657470703125, "volume": 3515300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455793, "etf_id": 10, "date": "2023-08-30", "open": 82.70999908447266, "high": 83.20999908447266, "low": 82.62000274658203, "close": 73.6929702758789, "volume": 3042100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455794, "etf_id": 10, "date": "2023-08-31", "open": 83, "high": 83.12999725341797, "low": 82.37999725341797, "close": 73.15129089355469, "volume": 3410200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455795, "etf_id": 10, "date": "2023-09-01", "open": 82.9000015258789, "high": 83.16999816894531, "low": 82.30000305175781, "close": 73.27561950683594, "volume": 3403900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455796, "etf_id": 10, "date": "2023-09-05", "open": 82.27999877929688, "high": 82.44999694824219, "low": 81.52999877929688, "close": 72.42314910888672, "volume": 3578000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455797, "etf_id": 10, "date": "2023-09-06", "open": 81.44999694824219, "high": 81.72000122070312, "low": 80.77999877929688, "close": 72.2721939086914, "volume": 3681300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455798, "etf_id": 10, "date": "2023-09-07", "open": 81.12999725341797, "high": 82.26000213623047, "low": 81.12999725341797, "close": 72.72506713867188, "volume": 5056100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.430Z" }, { "id": 207455799, "etf_id": 10, "date": "2023-09-08", "open": 81.95999908447266, "high": 82.18000030517578, "low": 81.38999938964844, "close": 72.44092559814453, "volume": 3317400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455800, "etf_id": 10, "date": "2023-09-11", "open": 81.69000244140625, "high": 81.83999633789062, "low": 81.18000030517578, "close": 72.44979858398438, "volume": 2813600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455801, "etf_id": 10, "date": "2023-09-12", "open": 81.41999816894531, "high": 81.72000122070312, "low": 81.01000213623047, "close": 72.41429138183594, "volume": 2959200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455802, "etf_id": 10, "date": "2023-09-13", "open": 81.54000091552734, "high": 81.62000274658203, "low": 80.45999908447266, "close": 71.6240005493164, "volume": 3989000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455803, "etf_id": 10, "date": "2023-09-14", "open": 81.12000274658203, "high": 82.30000305175781, "low": 81.12000274658203, "close": 72.92041778564453, "volume": 3926600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455804, "etf_id": 10, "date": "2023-09-15", "open": 81.70999908447266, "high": 82.06999969482422, "low": 81.48999786376953, "close": 72.64514923095703, "volume": 3784500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455805, "etf_id": 10, "date": "2023-09-18", "open": 81.80999755859375, "high": 81.80999755859375, "low": 80.87000274658203, "close": 71.99694061279297, "volume": 3117700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455806, "etf_id": 10, "date": "2023-09-19", "open": 80.94000244140625, "high": 81.30999755859375, "low": 80.4800033569336, "close": 71.66838836669922, "volume": 2742500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455807, "etf_id": 10, "date": "2023-09-20", "open": 81.37000274658203, "high": 81.77999877929688, "low": 80.7699966430664, "close": 71.73055267333984, "volume": 3827800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455808, "etf_id": 10, "date": "2023-09-21", "open": 80.18000030517578, "high": 80.30000305175781, "low": 78, "close": 69.28861999511719, "volume": 6202200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455809, "etf_id": 10, "date": "2023-09-22", "open": 78.05999755859375, "high": 78.48999786376953, "low": 77.37999725341797, "close": 68.76470947265625, "volume": 5061200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455810, "etf_id": 10, "date": "2023-09-25", "open": 77.12999725341797, "high": 77.44000244140625, "low": 76.79000091552734, "close": 68.70256042480469, "volume": 3928200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455811, "etf_id": 10, "date": "2023-09-26", "open": 76.91000366210938, "high": 77.06999969482422, "low": 75.69000244140625, "close": 67.45051574707031, "volume": 5220800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455812, "etf_id": 10, "date": "2023-09-27", "open": 76.2300033569336, "high": 76.6500015258789, "low": 75.05000305175781, "close": 66.99763488769531, "volume": 6657600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455813, "etf_id": 10, "date": "2023-09-28", "open": 75, "high": 75.75, "low": 74.8499984741211, "close": 67.64051818847656, "volume": 6659600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455814, "etf_id": 10, "date": "2023-09-29", "open": 76.44000244140625, "high": 76.7699966430664, "low": 75.22000122070312, "close": 67.83776092529297, "volume": 6630600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455815, "etf_id": 10, "date": "2023-10-02", "open": 75.41000366210938, "high": 75.69999694824219, "low": 73.80000305175781, "close": 66.59146881103516, "volume": 7564300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455816, "etf_id": 10, "date": "2023-10-03", "open": 73.86000061035156, "high": 74.1500015258789, "low": 72.58999633789062, "close": 65.29136657714844, "volume": 7121000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455817, "etf_id": 10, "date": "2023-10-04", "open": 73.20999908447266, "high": 73.72000122070312, "low": 72.33999633789062, "close": 66.08937072753906, "volume": 8748100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455818, "etf_id": 10, "date": "2023-10-05", "open": 73.55000305175781, "high": 74.20999908447266, "low": 73.23999786376953, "close": 66.45697784423828, "volume": 5306900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455819, "etf_id": 10, "date": "2023-10-06", "open": 73.45999908447266, "high": 74.77999877929688, "low": 72.75, "close": 66.63629913330078, "volume": 5919900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455820, "etf_id": 10, "date": "2023-10-09", "open": 73.83999633789062, "high": 75.41000366210938, "low": 73.76000213623047, "close": 67.362548828125, "volume": 3848200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455821, "etf_id": 10, "date": "2023-10-10", "open": 75.1500015258789, "high": 76.1500015258789, "low": 74.80000305175781, "close": 67.68534088134766, "volume": 4585700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455822, "etf_id": 10, "date": "2023-10-11", "open": 76.0999984741211, "high": 76.8499984741211, "low": 75.94999694824219, "close": 68.85990905761719, "volume": 6128600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455823, "etf_id": 10, "date": "2023-10-12", "open": 76.55999755859375, "high": 76.6500015258789, "low": 75.29000091552734, "close": 67.85569763183594, "volume": 4429000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455824, "etf_id": 10, "date": "2023-10-13", "open": 76.04000091552734, "high": 76.26000213623047, "low": 75.1500015258789, "close": 67.68534088134766, "volume": 5860800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455825, "etf_id": 10, "date": "2023-10-16", "open": 76.0199966430664, "high": 76.5999984741211, "low": 75.25, "close": 68.49230194091797, "volume": 4381800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455826, "etf_id": 10, "date": "2023-10-17", "open": 75.68000030517578, "high": 77.27999877929688, "low": 75.68000030517578, "close": 68.39366912841797, "volume": 5419300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455827, "etf_id": 10, "date": "2023-10-18", "open": 75.70999908447266, "high": 75.97000122070312, "low": 74.5999984741211, "close": 66.941162109375, "volume": 4853700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455828, "etf_id": 10, "date": "2023-10-19", "open": 74.01000213623047, "high": 74.66000366210938, "low": 72.73999786376953, "close": 65.3541488647461, "volume": 8238400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455829, "etf_id": 10, "date": "2023-10-20", "open": 73, "high": 73.45999908447266, "low": 72.3499984741211, "close": 64.91480255126953, "volume": 5874400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455830, "etf_id": 10, "date": "2023-10-23", "open": 71.7300033569336, "high": 72.69000244140625, "low": 71.48999786376953, "close": 64.27821350097656, "volume": 6906600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455831, "etf_id": 10, "date": "2023-10-24", "open": 71.9800033569336, "high": 72.80999755859375, "low": 71.95999908447266, "close": 65.10308074951172, "volume": 5755200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455832, "etf_id": 10, "date": "2023-10-25", "open": 71.87000274658203, "high": 72.13999938964844, "low": 70.94999694824219, "close": 63.70439147949219, "volume": 6254500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455833, "etf_id": 10, "date": "2023-10-26", "open": 71.41000366210938, "high": 72.9000015258789, "low": 71.36000061035156, "close": 64.92377471923828, "volume": 8144400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455834, "etf_id": 10, "date": "2023-10-27", "open": 72.68000030517578, "high": 72.68000030517578, "low": 71.01000213623047, "close": 63.883705139160156, "volume": 12043000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455835, "etf_id": 10, "date": "2023-10-30", "open": 71.68000030517578, "high": 72.2300033569336, "low": 70.61000061035156, "close": 64.28717803955078, "volume": 7041000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455836, "etf_id": 10, "date": "2023-10-31", "open": 72.2699966430664, "high": 73, "low": 71.58000183105469, "close": 65.38105010986328, "volume": 5964700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455837, "etf_id": 10, "date": "2023-11-01", "open": 73.0199966430664, "high": 73.44000244140625, "low": 72.54000091552734, "close": 65.7845230102539, "volume": 7021600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455838, "etf_id": 10, "date": "2023-11-02", "open": 74.5999984741211, "high": 75.98999786376953, "low": 74.43000030517578, "close": 67.94535064697266, "volume": 6450300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455839, "etf_id": 10, "date": "2023-11-03", "open": 77.04000091552734, "high": 78.61000061035156, "low": 77.0199966430664, "close": 69.56822967529297, "volume": 6394100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455840, "etf_id": 10, "date": "2023-11-06", "open": 77.43000030517578, "high": 77.4800033569336, "low": 76.08000183105469, "close": 68.56401824951172, "volume": 4432100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455841, "etf_id": 10, "date": "2023-11-07", "open": 76.37000274658203, "high": 76.52999877929688, "low": 75.7300033569336, "close": 67.99916076660156, "volume": 5235300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455842, "etf_id": 10, "date": "2023-11-08", "open": 76.05999755859375, "high": 76.37999725341797, "low": 75.76000213623047, "close": 68.22331237792969, "volume": 4398300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455843, "etf_id": 10, "date": "2023-11-09", "open": 76.3499984741211, "high": 76.4000015258789, "low": 74.72000122070312, "close": 67.14736938476562, "volume": 4922800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455844, "etf_id": 10, "date": "2023-11-10", "open": 75.2699966430664, "high": 75.75, "low": 74.69000244140625, "close": 67.7750015258789, "volume": 3943800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455845, "etf_id": 10, "date": "2023-11-13", "open": 75.02999877929688, "high": 75.27999877929688, "low": 74.51000213623047, "close": 67.21013641357422, "volume": 3791200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455846, "etf_id": 10, "date": "2023-11-14", "open": 77.4000015258789, "high": 79.80999755859375, "low": 77.25, "close": 70.94005584716797, "volume": 7493800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455847, "etf_id": 10, "date": "2023-11-15", "open": 79.05000305175781, "high": 80.06999969482422, "low": 78.9800033569336, "close": 71.14627075195312, "volume": 6033400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455848, "etf_id": 10, "date": "2023-11-16", "open": 79.5, "high": 79.73999786376953, "low": 78.93000030517578, "close": 70.99385070800781, "volume": 4879800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455849, "etf_id": 10, "date": "2023-11-17", "open": 79.86000061035156, "high": 79.87999725341797, "low": 78.79000091552734, "close": 70.94005584716797, "volume": 4379000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455850, "etf_id": 10, "date": "2023-11-20", "open": 79.02999877929688, "high": 79.69999694824219, "low": 78.38999938964844, "close": 71.4600830078125, "volume": 4225000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455851, "etf_id": 10, "date": "2023-11-21", "open": 79.36000061035156, "high": 79.44000244140625, "low": 78.94000244140625, "close": 70.95797729492188, "volume": 3703600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455852, "etf_id": 10, "date": "2023-11-22", "open": 79.86000061035156, "high": 80.08999633789062, "low": 79.16999816894531, "close": 71.30767059326172, "volume": 5280200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455853, "etf_id": 10, "date": "2023-11-24", "open": 79.33999633789062, "high": 79.81999969482422, "low": 78.97000122070312, "close": 71.51388549804688, "volume": 1893600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455854, "etf_id": 10, "date": "2023-11-27", "open": 79.80000305175781, "high": 80.48999786376953, "low": 79.43000030517578, "close": 71.7739028930664, "volume": 5790800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455855, "etf_id": 10, "date": "2023-11-28", "open": 79.83999633789062, "high": 80.6500015258789, "low": 79.43000030517578, "close": 72.24910736083984, "volume": 5811300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455856, "etf_id": 10, "date": "2023-11-29", "open": 81.16000366210938, "high": 81.93000030517578, "low": 81.04000091552734, "close": 72.75120544433594, "volume": 4605400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455857, "etf_id": 10, "date": "2023-11-30", "open": 81.08000183105469, "high": 81.77999877929688, "low": 80.79000091552734, "close": 73.28021240234375, "volume": 4118600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455858, "etf_id": 10, "date": "2023-12-01", "open": 81.66000366210938, "high": 83.75, "low": 81.41999816894531, "close": 75.08240509033203, "volume": 7182800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455859, "etf_id": 10, "date": "2023-12-04", "open": 83.37999725341797, "high": 84.37000274658203, "low": 83.19000244140625, "close": 75.62933349609375, "volume": 6740500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455860, "etf_id": 10, "date": "2023-12-05", "open": 83.9000015258789, "high": 84.04000091552734, "low": 83.36000061035156, "close": 75.12724304199219, "volume": 6149900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455861, "etf_id": 10, "date": "2023-12-06", "open": 84.20999908447266, "high": 84.77999877929688, "low": 83.4800033569336, "close": 74.90308380126953, "volume": 4405000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455862, "etf_id": 10, "date": "2023-12-07", "open": 83.58999633789062, "high": 84.04000091552734, "low": 83.20999908447266, "close": 75.11825561523438, "volume": 6631500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455863, "etf_id": 10, "date": "2023-12-08", "open": 83.48999786376953, "high": 83.8499984741211, "low": 82.79000091552734, "close": 74.99275207519531, "volume": 3416900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455864, "etf_id": 10, "date": "2023-12-11", "open": 83.36000061035156, "high": 84.0199966430664, "low": 83.23999786376953, "close": 75.1989517211914, "volume": 3143200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455865, "etf_id": 10, "date": "2023-12-12", "open": 83.86000061035156, "high": 84.12999725341797, "low": 83.37999725341797, "close": 75.15412902832031, "volume": 3158400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455866, "etf_id": 10, "date": "2023-12-13", "open": 83.94000244140625, "high": 87.33000183105469, "low": 83.70999908447266, "close": 78.0322494506836, "volume": 5649600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455867, "etf_id": 10, "date": "2023-12-14", "open": 88.6500015258789, "high": 90.08999633789062, "low": 88.63999938964844, "close": 80.28276062011719, "volume": 6918500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455868, "etf_id": 10, "date": "2023-12-15", "open": 89.33000183105469, "high": 89.37999725341797, "low": 87.63999938964844, "close": 79.15303039550781, "volume": 7666400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455869, "etf_id": 10, "date": "2023-12-18", "open": 88.69999694824219, "high": 88.7699966430664, "low": 87.9800033569336, "close": 78.97370147705078, "volume": 6353800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455870, "etf_id": 10, "date": "2023-12-19", "open": 88.5, "high": 89, "low": 88.41999816894531, "close": 79.57443237304688, "volume": 5786900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455871, "etf_id": 10, "date": "2023-12-20", "open": 88.83999633789062, "high": 89.45999908447266, "low": 87.61000061035156, "close": 78.6061019897461, "volume": 6072600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455872, "etf_id": 10, "date": "2023-12-21", "open": 87.3499984741211, "high": 87.58999633789062, "low": 86.43000030517578, "close": 79.30319213867188, "volume": 4430000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455873, "etf_id": 10, "date": "2023-12-22", "open": 87.70999908447266, "high": 88.41000366210938, "low": 87.2699966430664, "close": 79.6117935180664, "volume": 5100300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455874, "etf_id": 10, "date": "2023-12-26", "open": 87.68000030517578, "high": 88.5999984741211, "low": 87.58999633789062, "close": 80.2017822265625, "volume": 4336600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455875, "etf_id": 10, "date": "2023-12-27", "open": 88.52999877929688, "high": 88.9000015258789, "low": 88.12999725341797, "close": 80.59207916259766, "volume": 5383600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455876, "etf_id": 10, "date": "2023-12-28", "open": 88.68000030517578, "high": 89.41999816894531, "low": 88.55999755859375, "close": 81.16390228271484, "volume": 3879100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455877, "etf_id": 10, "date": "2023-12-29", "open": 89.0999984741211, "high": 89.16999816894531, "low": 88.26000213623047, "close": 80.2017822265625, "volume": 5331500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455878, "etf_id": 10, "date": "2024-01-02", "open": 88.05000305175781, "high": 89.26000213623047, "low": 87.68000030517578, "close": 80.89161682128906, "volume": 6057900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455879, "etf_id": 10, "date": "2024-01-03", "open": 88.41999816894531, "high": 88.41999816894531, "low": 86.81999969482422, "close": 78.95826721191406, "volume": 5159600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455880, "etf_id": 10, "date": "2024-01-04", "open": 86.81999969482422, "high": 87.41999816894531, "low": 86.44999694824219, "close": 78.81304168701172, "volume": 5609900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455881, "etf_id": 10, "date": "2024-01-05", "open": 86.19999694824219, "high": 87.37000274658203, "low": 85.69999694824219, "close": 78.61335754394531, "volume": 3805800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455882, "etf_id": 10, "date": "2024-01-08", "open": 86.55999755859375, "high": 87.94999694824219, "low": 86.36000061035156, "close": 79.73886108398438, "volume": 5372100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455883, "etf_id": 10, "date": "2024-01-09", "open": 87, "high": 87.61000061035156, "low": 86.58000183105469, "close": 79.2033462524414, "volume": 3819000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455884, "etf_id": 10, "date": "2024-01-10", "open": 87.44000244140625, "high": 87.7699966430664, "low": 87.04000091552734, "close": 79.29410552978516, "volume": 3649900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455885, "etf_id": 10, "date": "2024-01-11", "open": 87.18000030517578, "high": 87.18000030517578, "low": 86.05000305175781, "close": 78.55891418457031, "volume": 5512700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455886, "etf_id": 10, "date": "2024-01-12", "open": 87.41999816894531, "high": 87.69999694824219, "low": 86.62999725341797, "close": 79.0308837890625, "volume": 3070300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455887, "etf_id": 10, "date": "2024-01-16", "open": 86.58000183105469, "high": 86.97000122070312, "low": 86.1500015258789, "close": 78.44998168945312, "volume": 5125800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455888, "etf_id": 10, "date": "2024-01-17", "open": 85.25, "high": 86.33000183105469, "low": 83.98999786376953, "close": 77.01585388183594, "volume": 4898900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455889, "etf_id": 10, "date": "2024-01-18", "open": 84.9800033569336, "high": 85.30000305175781, "low": 83.77999877929688, "close": 76.59832000732422, "volume": 4537800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455890, "etf_id": 10, "date": "2024-01-19", "open": 84.58999633789062, "high": 85.68000030517578, "low": 83.94999694824219, "close": 77.51506805419922, "volume": 6188700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455891, "etf_id": 10, "date": "2024-01-22", "open": 85.69999694824219, "high": 86.73999786376953, "low": 85.5199966430664, "close": 77.97798919677734, "volume": 4203000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455892, "etf_id": 10, "date": "2024-01-23", "open": 86.23999786376953, "high": 86.52999877929688, "low": 85.02999877929688, "close": 77.44245910644531, "volume": 4821800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455893, "etf_id": 10, "date": "2024-01-24", "open": 86.19000244140625, "high": 86.2699966430664, "low": 84.04000091552734, "close": 76.33509063720703, "volume": 3265600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455894, "etf_id": 10, "date": "2024-01-25", "open": 85.11000061035156, "high": 85.62000274658203, "low": 84.76000213623047, "close": 77.31539154052734, "volume": 4394300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455895, "etf_id": 10, "date": "2024-01-26", "open": 85.3499984741211, "high": 85.58999633789062, "low": 84.75, "close": 77.09754180908203, "volume": 2783200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455896, "etf_id": 10, "date": "2024-01-29", "open": 84.91999816894531, "high": 85.66999816894531, "low": 84.69000244140625, "close": 77.60584259033203, "volume": 3591900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455897, "etf_id": 10, "date": "2024-01-30", "open": 85.12999725341797, "high": 85.43000030517578, "low": 84.54000091552734, "close": 76.87969207763672, "volume": 4580900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455898, "etf_id": 10, "date": "2024-01-31", "open": 84.9800033569336, "high": 85.62999725341797, "low": 83.7300033569336, "close": 76.14449310302734, "volume": 8892900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455899, "etf_id": 10, "date": "2024-02-01", "open": 83.80000305175781, "high": 85.44000244140625, "low": 83.33999633789062, "close": 77.52416229248047, "volume": 8950700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455900, "etf_id": 10, "date": "2024-02-02", "open": 84.18000030517578, "high": 84.87999725341797, "low": 82.94000244140625, "close": 76.56201934814453, "volume": 7935800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455901, "etf_id": 10, "date": "2024-02-05", "open": 83.30000305175781, "high": 83.30000305175781, "low": 82.33000183105469, "close": 74.95545196533203, "volume": 6269400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455902, "etf_id": 10, "date": "2024-02-06", "open": 82.70999908447266, "high": 83.8499984741211, "low": 82.41000366210938, "close": 75.96295928955078, "volume": 5482300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455903, "etf_id": 10, "date": "2024-02-07", "open": 83.98999786376953, "high": 84.06999969482422, "low": 83.0999984741211, "close": 75.85403442382812, "volume": 5074200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455904, "etf_id": 10, "date": "2024-02-08", "open": 83.33000183105469, "high": 84.48999786376953, "low": 83.33000183105469, "close": 76.47126007080078, "volume": 3697200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455905, "etf_id": 10, "date": "2024-02-09", "open": 84.19999694824219, "high": 84.5199966430664, "low": 83.43000030517578, "close": 76.58924865722656, "volume": 3478100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455906, "etf_id": 10, "date": "2024-02-12", "open": 84.54000091552734, "high": 85.01000213623047, "low": 84.22000122070312, "close": 76.60741424560547, "volume": 3949000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455907, "etf_id": 10, "date": "2024-02-13", "open": 82.58000183105469, "high": 82.68000030517578, "low": 81.54000091552734, "close": 75.02804565429688, "volume": 6203500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455908, "etf_id": 10, "date": "2024-02-14", "open": 83.0199966430664, "high": 83.77999877929688, "low": 82.62000274658203, "close": 75.61802673339844, "volume": 5264400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455909, "etf_id": 10, "date": "2024-02-15", "open": 84.06999969482422, "high": 85.33999633789062, "low": 84.0199966430664, "close": 77.37892150878906, "volume": 5164800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455910, "etf_id": 10, "date": "2024-02-16", "open": 84.25, "high": 84.86000061035156, "low": 83.6500015258789, "close": 76.58018493652344, "volume": 4781000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455911, "etf_id": 10, "date": "2024-02-20", "open": 83.87999725341797, "high": 84.55999755859375, "low": 83.4800033569336, "close": 76.44402313232422, "volume": 4739900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455912, "etf_id": 10, "date": "2024-02-21", "open": 84.4000015258789, "high": 84.80999755859375, "low": 84.06999969482422, "close": 76.8706283569336, "volume": 4053000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455913, "etf_id": 10, "date": "2024-02-22", "open": 84.95999908447266, "high": 85.27999877929688, "low": 84.66999816894531, "close": 77.01585388183594, "volume": 5000600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455914, "etf_id": 10, "date": "2024-02-23", "open": 84.9000015258789, "high": 85.30000305175781, "low": 84.5999984741211, "close": 76.97953796386719, "volume": 4695600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455915, "etf_id": 10, "date": "2024-02-26", "open": 84.58999633789062, "high": 85.04000091552734, "low": 83.72000122070312, "close": 76.13540649414062, "volume": 5943300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455916, "etf_id": 10, "date": "2024-02-27", "open": 84.33999633789062, "high": 84.72000122070312, "low": 83.80000305175781, "close": 76.22618103027344, "volume": 3857800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455917, "etf_id": 10, "date": "2024-02-28", "open": 83.55000305175781, "high": 85.3499984741211, "low": 83.45999908447266, "close": 76.9977035522461, "volume": 5170700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455918, "etf_id": 10, "date": "2024-02-29", "open": 85.51000213623047, "high": 86, "low": 85.16000366210938, "close": 77.65122985839844, "volume": 6595400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455919, "etf_id": 10, "date": "2024-03-01", "open": 85.41999816894531, "high": 86.56999969482422, "low": 84.52999877929688, "close": 78.5770492553711, "volume": 6560900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455920, "etf_id": 10, "date": "2024-03-04", "open": 86.33000183105469, "high": 87.43000030517578, "low": 85.72000122070312, "close": 79.31226348876953, "volume": 5319000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455921, "etf_id": 10, "date": "2024-03-05", "open": 86.91000366210938, "high": 87.54000091552734, "low": 85.91999816894531, "close": 78.35013580322266, "volume": 4722600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455922, "etf_id": 10, "date": "2024-03-06", "open": 86.87999725341797, "high": 87.08000183105469, "low": 86.23999786376953, "close": 78.74042510986328, "volume": 4999400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455923, "etf_id": 10, "date": "2024-03-07", "open": 87.20999908447266, "high": 87.41999816894531, "low": 86.30000305175781, "close": 78.72228240966797, "volume": 3164100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455924, "etf_id": 10, "date": "2024-03-08", "open": 87.5, "high": 88.02999877929688, "low": 87.30000305175781, "close": 79.62995147705078, "volume": 4546400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455925, "etf_id": 10, "date": "2024-03-11", "open": 87.54000091552734, "high": 88.06999969482422, "low": 86.94000244140625, "close": 79.24871826171875, "volume": 3467200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455926, "etf_id": 10, "date": "2024-03-12", "open": 87.1500015258789, "high": 87.4800033569336, "low": 86.37000274658203, "close": 79.0762710571289, "volume": 3309000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455927, "etf_id": 10, "date": "2024-03-13", "open": 86.97000122070312, "high": 87.51000213623047, "low": 86.4000015258789, "close": 78.67689514160156, "volume": 3418600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455928, "etf_id": 10, "date": "2024-03-14", "open": 86.31999969482422, "high": 86.48999786376953, "low": 84.6500015258789, "close": 77.49691009521484, "volume": 4155000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455929, "etf_id": 10, "date": "2024-03-15", "open": 84.55999755859375, "high": 85.5199966430664, "low": 84.54000091552734, "close": 77.32447052001953, "volume": 4214300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455930, "etf_id": 10, "date": "2024-03-18", "open": 85.37999725341797, "high": 85.68000030517578, "low": 85.06999969482422, "close": 77.36077117919922, "volume": 3030800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455931, "etf_id": 10, "date": "2024-03-19", "open": 85.1500015258789, "high": 85.5199966430664, "low": 84.69000244140625, "close": 77.33353424072266, "volume": 4165700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455932, "etf_id": 10, "date": "2024-03-20", "open": 84.66999816894531, "high": 86.0199966430664, "low": 84.31999969482422, "close": 77.84183502197266, "volume": 4605800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455933, "etf_id": 10, "date": "2024-03-21", "open": 86.12999725341797, "high": 86.75, "low": 85.86000061035156, "close": 78.40458679199219, "volume": 3753200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455934, "etf_id": 10, "date": "2024-03-22", "open": 85.69000244140625, "high": 85.87999725341797, "low": 84.51000213623047, "close": 77.41776275634766, "volume": 3923200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455935, "etf_id": 10, "date": "2024-03-25", "open": 84.6500015258789, "high": 84.95999908447266, "low": 84.05000305175781, "close": 76.94173431396484, "volume": 5262400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455936, "etf_id": 10, "date": "2024-03-26", "open": 84.2699966430664, "high": 84.37000274658203, "low": 83.69000244140625, "close": 76.63048553466797, "volume": 4923000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455937, "etf_id": 10, "date": "2024-03-27", "open": 84.66999816894531, "high": 85.9000015258789, "low": 84.47000122070312, "close": 78.60781860351562, "volume": 5191400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455938, "etf_id": 10, "date": "2024-03-28", "open": 86.02999877929688, "high": 86.7699966430664, "low": 86.02999877929688, "close": 79.1662368774414, "volume": 4626900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455939, "etf_id": 10, "date": "2024-04-01", "open": 86.73999786376953, "high": 86.73999786376953, "low": 84.87000274658203, "close": 77.83885955810547, "volume": 5331200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455940, "etf_id": 10, "date": "2024-04-02", "open": 84.37000274658203, "high": 84.44000244140625, "low": 83.62999725341797, "close": 76.85933685302734, "volume": 5116000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455941, "etf_id": 10, "date": "2024-04-03", "open": 83.76000213623047, "high": 84.1500015258789, "low": 83.41000366210938, "close": 76.94173431396484, "volume": 3632700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455942, "etf_id": 10, "date": "2024-04-04", "open": 84.73999786376953, "high": 85.13999938964844, "low": 83.22000122070312, "close": 76.4474105834961, "volume": 5953600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455943, "etf_id": 10, "date": "2024-04-05", "open": 83.22000122070312, "high": 84.13999938964844, "low": 83.01000213623047, "close": 76.8410415649414, "volume": 4789000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455944, "etf_id": 10, "date": "2024-04-08", "open": 84.20999908447266, "high": 84.91999816894531, "low": 84.12000274658203, "close": 77.66493225097656, "volume": 3866900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455945, "etf_id": 10, "date": "2024-04-09", "open": 85.1500015258789, "high": 85.97000122070312, "low": 84.97000122070312, "close": 78.6993637084961, "volume": 4075600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455946, "etf_id": 10, "date": "2024-04-10", "open": 83.44999694824219, "high": 83.70999908447266, "low": 81.93000030517578, "close": 75.4404296875, "volume": 8332800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455947, "etf_id": 10, "date": "2024-04-11", "open": 82.98999786376953, "high": 83.16000366210938, "low": 81.86000061035156, "close": 75.6967544555664, "volume": 7145900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455948, "etf_id": 10, "date": "2024-04-12", "open": 82.19000244140625, "high": 82.37999725341797, "low": 81.38999938964844, "close": 74.79964447021484, "volume": 5451200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455949, "etf_id": 10, "date": "2024-04-15", "open": 82.25, "high": 82.33000183105469, "low": 79.87000274658203, "close": 73.52718353271484, "volume": 5478600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455950, "etf_id": 10, "date": "2024-04-16", "open": 79.95999908447266, "high": 80.05000305175781, "low": 78.95999908447266, "close": 72.49275970458984, "volume": 6598800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455951, "etf_id": 10, "date": "2024-04-17", "open": 79.02999877929688, "high": 79.37999725341797, "low": 78.55999755859375, "close": 71.96180725097656, "volume": 5554700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455952, "etf_id": 10, "date": "2024-04-18", "open": 78.93000030517578, "high": 79.12000274658203, "low": 78.2699966430664, "close": 71.9709701538086, "volume": 4158300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455953, "etf_id": 10, "date": "2024-04-19", "open": 78.66000366210938, "high": 79.3499984741211, "low": 78.62999725341797, "close": 72.31881713867188, "volume": 4585600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455954, "etf_id": 10, "date": "2024-04-22", "open": 79.30000305175781, "high": 79.86000061035156, "low": 78.76000213623047, "close": 72.9596176147461, "volume": 3846100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455955, "etf_id": 10, "date": "2024-04-23", "open": 79.8499984741211, "high": 80.76000213623047, "low": 79.72000122070312, "close": 73.62787628173828, "volume": 5484100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455956, "etf_id": 10, "date": "2024-04-24", "open": 80.12000274658203, "high": 80.72000122070312, "low": 79.63999938964844, "close": 73.76520538330078, "volume": 4513600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455957, "etf_id": 10, "date": "2024-04-25", "open": 79.77999877929688, "high": 80.25, "low": 79.2699966430664, "close": 73.34410858154297, "volume": 4082800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455958, "etf_id": 10, "date": "2024-04-26", "open": 80.23999786376953, "high": 80.97000122070312, "low": 80, "close": 73.38072204589844, "volume": 3367700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455959, "etf_id": 10, "date": "2024-04-29", "open": 80.51000213623047, "high": 81.2300033569336, "low": 80.51000213623047, "close": 74.13137817382812, "volume": 4374000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455960, "etf_id": 10, "date": "2024-04-30", "open": 80.41000366210938, "high": 80.79000091552734, "low": 79.58000183105469, "close": 72.87724304199219, "volume": 7003900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455961, "etf_id": 10, "date": "2024-05-01", "open": 79.5, "high": 81.12000274658203, "low": 79.37000274658203, "close": 72.90470123291016, "volume": 7204200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455962, "etf_id": 10, "date": "2024-05-02", "open": 80.38999938964844, "high": 80.94000244140625, "low": 79.55000305175781, "close": 73.92996978759766, "volume": 4804800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455963, "etf_id": 10, "date": "2024-05-03", "open": 82.16000366210938, "high": 82.63999938964844, "low": 81.11000061035156, "close": 74.42432403564453, "volume": 4270000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455964, "etf_id": 10, "date": "2024-05-06", "open": 81.88999938964844, "high": 82.02999877929688, "low": 81.05000305175781, "close": 74.48838806152344, "volume": 3044800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455965, "etf_id": 10, "date": "2024-05-07", "open": 82.01000213623047, "high": 82.4000015258789, "low": 81.77999877929688, "close": 75.1932601928711, "volume": 3667300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455966, "etf_id": 10, "date": "2024-05-08", "open": 81.69000244140625, "high": 81.69000244140625, "low": 81.18000030517578, "close": 74.5616226196289, "volume": 4129800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455967, "etf_id": 10, "date": "2024-05-09", "open": 82.0999984741211, "high": 83.19000244140625, "low": 82.0999984741211, "close": 76.09038543701172, "volume": 5452200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455968, "etf_id": 10, "date": "2024-05-10", "open": 83.25, "high": 83.33999633789062, "low": 82.63999938964844, "close": 75.87985229492188, "volume": 5649800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455969, "etf_id": 10, "date": "2024-05-13", "open": 83.19999694824219, "high": 83.6500015258789, "low": 82.7699966430664, "close": 76.12700653076172, "volume": 2848700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455970, "etf_id": 10, "date": "2024-05-14", "open": 83.72000122070312, "high": 84.16999816894531, "low": 83.36000061035156, "close": 76.71288299560547, "volume": 3099700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455971, "etf_id": 10, "date": "2024-05-15", "open": 85.02999877929688, "high": 85.41999816894531, "low": 84.76000213623047, "close": 77.77476501464844, "volume": 3544900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455972, "etf_id": 10, "date": "2024-05-16", "open": 85.04000091552734, "high": 85.27999877929688, "low": 84.7699966430664, "close": 77.71984100341797, "volume": 2577000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455973, "etf_id": 10, "date": "2024-05-17", "open": 85, "high": 85.0999984741211, "low": 84.58000183105469, "close": 77.710693359375, "volume": 2791700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455974, "etf_id": 10, "date": "2024-05-20", "open": 84.72000122070312, "high": 84.97000122070312, "low": 84.29000091552734, "close": 77.25297546386719, "volume": 2842800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455975, "etf_id": 10, "date": "2024-05-21", "open": 84.19000244140625, "high": 84.5, "low": 84.01000213623047, "close": 77.22550964355469, "volume": 2655100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455976, "etf_id": 10, "date": "2024-05-22", "open": 84.06999969482422, "high": 84.41000366210938, "low": 83.3499984741211, "close": 76.52979278564453, "volume": 3888000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455977, "etf_id": 10, "date": "2024-05-23", "open": 83.5999984741211, "high": 83.5999984741211, "low": 81.75, "close": 74.88201904296875, "volume": 4061100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455978, "etf_id": 10, "date": "2024-05-24", "open": 82.19000244140625, "high": 82.31999969482422, "low": 81.75, "close": 74.93694305419922, "volume": 2317800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455979, "etf_id": 10, "date": "2024-05-28", "open": 82.25, "high": 82.58000183105469, "low": 81.2300033569336, "close": 74.44261932373047, "volume": 3046600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455980, "etf_id": 10, "date": "2024-05-29", "open": 80.5, "high": 80.6500015258789, "low": 80.16999816894531, "close": 73.71944427490234, "volume": 3203100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455981, "etf_id": 10, "date": "2024-05-30", "open": 80.93000030517578, "high": 81.75, "low": 80.93000030517578, "close": 74.79964447021484, "volume": 2748800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455982, "etf_id": 10, "date": "2024-05-31", "open": 82.20999908447266, "high": 83.30000305175781, "low": 81.8499984741211, "close": 76.20024108886719, "volume": 4176900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455983, "etf_id": 10, "date": "2024-06-03", "open": 83.69000244140625, "high": 83.69000244140625, "low": 82.62000274658203, "close": 76.02629852294922, "volume": 3301600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455984, "etf_id": 10, "date": "2024-06-04", "open": 82.80999755859375, "high": 84.04000091552734, "low": 82.80999755859375, "close": 76.61219024658203, "volume": 2720700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455985, "etf_id": 10, "date": "2024-06-05", "open": 83.73999786376953, "high": 83.86000061035156, "low": 83.08999633789062, "close": 76.5206298828125, "volume": 2373300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455986, "etf_id": 10, "date": "2024-06-06", "open": 83.19999694824219, "high": 83.7699966430664, "low": 82.8499984741211, "close": 76.6671142578125, "volume": 4002100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455987, "etf_id": 10, "date": "2024-06-07", "open": 82.43000030517578, "high": 83.18000030517578, "low": 82.37000274658203, "close": 75.94391632080078, "volume": 3227900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455988, "etf_id": 10, "date": "2024-06-10", "open": 82.69999694824219, "high": 83.5199966430664, "low": 82.0999984741211, "close": 76.20024108886719, "volume": 2450800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455989, "etf_id": 10, "date": "2024-06-11", "open": 82.8499984741211, "high": 83.33000183105469, "low": 82.61000061035156, "close": 75.92560577392578, "volume": 3261700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455990, "etf_id": 10, "date": "2024-06-12", "open": 84.69000244140625, "high": 85.33999633789062, "low": 83.56999969482422, "close": 76.60301971435547, "volume": 4123500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455991, "etf_id": 10, "date": "2024-06-13", "open": 83.87000274658203, "high": 84.29000091552734, "low": 83.37999725341797, "close": 76.9142837524414, "volume": 2619900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455992, "etf_id": 10, "date": "2024-06-14", "open": 83.7300033569336, "high": 84.23999786376953, "low": 83.31999969482422, "close": 76.89596557617188, "volume": 2178600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455993, "etf_id": 10, "date": "2024-06-17", "open": 83.51000213623047, "high": 84.08999633789062, "low": 83.16000366210938, "close": 76.5938720703125, "volume": 2168100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455994, "etf_id": 10, "date": "2024-06-18", "open": 83.88999938964844, "high": 84.30999755859375, "low": 83.70999908447266, "close": 76.89596557617188, "volume": 3073600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455995, "etf_id": 10, "date": "2024-06-20", "open": 83.73999786376953, "high": 84.04000091552734, "low": 83.48999786376953, "close": 76.67626190185547, "volume": 2432900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455996, "etf_id": 10, "date": "2024-06-21", "open": 83.91999816894531, "high": 84.1500015258789, "low": 83.4000015258789, "close": 76.86849975585938, "volume": 2337000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455997, "etf_id": 10, "date": "2024-06-24", "open": 84.01000213623047, "high": 85.45999908447266, "low": 83.87999725341797, "close": 77.46353149414062, "volume": 2834300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455998, "etf_id": 10, "date": "2024-06-25", "open": 84.4800033569336, "high": 84.5199966430664, "low": 83.12999725341797, "close": 76.51148986816406, "volume": 2445900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207455999, "etf_id": 10, "date": "2024-06-26", "open": 83, "high": 83.58000183105469, "low": 82.83999633789062, "close": 76.27347564697266, "volume": 3287900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456000, "etf_id": 10, "date": "2024-06-27", "open": 83.44999694824219, "high": 84.16000366210938, "low": 83.26000213623047, "close": 77.01496887207031, "volume": 4244800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456001, "etf_id": 10, "date": "2024-06-28", "open": 83.48999786376953, "high": 84.12000274658203, "low": 83.12999725341797, "close": 77.62944030761719, "volume": 4090500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456002, "etf_id": 10, "date": "2024-07-01", "open": 83.69000244140625, "high": 83.9000015258789, "low": 82.47000122070312, "close": 76.89726257324219, "volume": 3274800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456003, "etf_id": 10, "date": "2024-07-02", "open": 83.20999908447266, "high": 83.48999786376953, "low": 82.87999725341797, "close": 77.25871276855469, "volume": 3141400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456004, "etf_id": 10, "date": "2024-07-03", "open": 83.44999694824219, "high": 83.94000244140625, "low": 83.2699966430664, "close": 77.1845703125, "volume": 1571500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456005, "etf_id": 10, "date": "2024-07-05", "open": 83.44000244140625, "high": 83.66999816894531, "low": 82.9800033569336, "close": 77.39774322509766, "volume": 3217000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456006, "etf_id": 10, "date": "2024-07-08", "open": 83.61000061035156, "high": 83.9800033569336, "low": 83.4000015258789, "close": 77.64797973632812, "volume": 3239200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456007, "etf_id": 10, "date": "2024-07-09", "open": 83.58000183105469, "high": 84.04000091552734, "low": 82.94999694824219, "close": 77.62944030761719, "volume": 2123200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456008, "etf_id": 10, "date": "2024-07-10", "open": 84.0999984741211, "high": 84.44999694824219, "low": 83.56999969482422, "close": 78.20406341552734, "volume": 2482400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456009, "etf_id": 10, "date": "2024-07-11", "open": 85.45999908447266, "high": 87.0999984741211, "low": 85.45999908447266, "close": 80.44694519042969, "volume": 4363500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456010, "etf_id": 10, "date": "2024-07-12", "open": 87.5, "high": 88.0199966430664, "low": 87.13999938964844, "close": 81.05863952636719, "volume": 3562600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456011, "etf_id": 10, "date": "2024-07-15", "open": 87.62000274658203, "high": 88.16000366210938, "low": 87.37000274658203, "close": 81.60545349121094, "volume": 2928700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456012, "etf_id": 10, "date": "2024-07-16", "open": 88.61000061035156, "high": 89.16000366210938, "low": 88.1500015258789, "close": 82.60639190673828, "volume": 3029300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456013, "etf_id": 10, "date": "2024-07-17", "open": 89.0199966430664, "high": 90.33999633789062, "low": 89.0199966430664, "close": 83.17176055908203, "volume": 4757200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456014, "etf_id": 10, "date": "2024-07-18", "open": 89.23999786376953, "high": 90.79000091552734, "low": 88.7300033569336, "close": 82.43958282470703, "volume": 4464700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456015, "etf_id": 10, "date": "2024-07-19", "open": 89.08000183105469, "high": 89.2300033569336, "low": 88.41000366210938, "close": 82.29129028320312, "volume": 2809000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456016, "etf_id": 10, "date": "2024-07-22", "open": 89.05000305175781, "high": 89.80000305175781, "low": 88.41000366210938, "close": 83.14395904541016, "volume": 3244400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456017, "etf_id": 10, "date": "2024-07-23", "open": 89.56999969482422, "high": 90.26000213623047, "low": 89.16999816894531, "close": 83.0790786743164, "volume": 2655400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456018, "etf_id": 10, "date": "2024-07-24", "open": 89.58999633789062, "high": 90.16999816894531, "low": 88.2300033569336, "close": 81.85568237304688, "volume": 3844900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456019, "etf_id": 10, "date": "2024-07-25", "open": 88.6500015258789, "high": 89.68000030517578, "low": 87.83999633789062, "close": 81.58692169189453, "volume": 4723200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456020, "etf_id": 10, "date": "2024-07-26", "open": 88.68000030517578, "high": 89.87999725341797, "low": 88.44000244140625, "close": 83.01420593261719, "volume": 3326000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456021, "etf_id": 10, "date": "2024-07-29", "open": 89.70999908447266, "high": 90.33000183105469, "low": 88.91999816894531, "close": 83.4405288696289, "volume": 3371100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456022, "etf_id": 10, "date": "2024-07-30", "open": 90.37000274658203, "high": 90.94000244140625, "low": 90.02999877929688, "close": 84.08929443359375, "volume": 2854000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456023, "etf_id": 10, "date": "2024-07-31", "open": 90.88999938964844, "high": 91.54000091552734, "low": 90.1500015258789, "close": 83.792724609375, "volume": 5633800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456024, "etf_id": 10, "date": "2024-08-01", "open": 91.45999908447266, "high": 91.81999969482422, "low": 90.47000122070312, "close": 84.63611602783203, "volume": 6988100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456025, "etf_id": 10, "date": "2024-08-02", "open": 91.0999984741211, "high": 92.12999725341797, "low": 90.44999694824219, "close": 84.58976745605469, "volume": 5223600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456026, "etf_id": 10, "date": "2024-08-05", "open": 89.4800033569336, "high": 91.0199966430664, "low": 88.41999816894531, "close": 82.17081451416016, "volume": 6852600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456027, "etf_id": 10, "date": "2024-08-06", "open": 88.63999938964844, "high": 91.37000274658203, "low": 88.2699966430664, "close": 83.792724609375, "volume": 7321600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456028, "etf_id": 10, "date": "2024-08-07", "open": 90.80999755859375, "high": 91.8499984741211, "low": 89.68000030517578, "close": 83.21810150146484, "volume": 4998600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456029, "etf_id": 10, "date": "2024-08-08", "open": 89.80000305175781, "high": 90.8499984741211, "low": 89.5199966430664, "close": 84.03367614746094, "volume": 5981200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456030, "etf_id": 10, "date": "2024-08-09", "open": 91.0199966430664, "high": 91.26000213623047, "low": 90.0999984741211, "close": 84.42293548583984, "volume": 4133800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456031, "etf_id": 10, "date": "2024-08-12", "open": 90.7699966430664, "high": 90.77999877929688, "low": 89.77999877929688, "close": 83.8019790649414, "volume": 2925500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456032, "etf_id": 10, "date": "2024-08-13", "open": 91.05999755859375, "high": 91.30999755859375, "low": 90.55000305175781, "close": 84.5341567993164, "volume": 3111300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456033, "etf_id": 10, "date": "2024-08-14", "open": 91.37000274658203, "high": 91.87999725341797, "low": 90.93000030517578, "close": 84.75659942626953, "volume": 2966300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456034, "etf_id": 10, "date": "2024-08-15", "open": 91.58999633789062, "high": 91.79000091552734, "low": 90.9800033569336, "close": 84.69171905517578, "volume": 4054400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456035, "etf_id": 10, "date": "2024-08-16", "open": 91.37999725341797, "high": 91.69999694824219, "low": 90.91999816894531, "close": 84.64537811279297, "volume": 2260900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456036, "etf_id": 10, "date": "2024-08-19", "open": 91.33000183105469, "high": 92.08999633789062, "low": 91.31999969482422, "close": 85.34974670410156, "volume": 2629800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456037, "etf_id": 10, "date": "2024-08-20", "open": 92.19000244140625, "high": 92.33999633789062, "low": 91.66000366210938, "close": 85.247802734375, "volume": 4934200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456038, "etf_id": 10, "date": "2024-08-21", "open": 92.08000183105469, "high": 92.5199966430664, "low": 91.62999725341797, "close": 85.70193481445312, "volume": 2965900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456039, "etf_id": 10, "date": "2024-08-22", "open": 92.5199966430664, "high": 92.83000183105469, "low": 92.22000122070312, "close": 85.95217895507812, "volume": 3182300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456040, "etf_id": 10, "date": "2024-08-23", "open": 93.13999938964844, "high": 94.91000366210938, "low": 93.08000183105469, "close": 87.8428726196289, "volume": 8040200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456041, "etf_id": 10, "date": "2024-08-26", "open": 95.16999816894531, "high": 95.37000274658203, "low": 94.58000183105469, "close": 87.80579376220703, "volume": 2748500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456042, "etf_id": 10, "date": "2024-08-27", "open": 94.04000091552734, "high": 94.94999694824219, "low": 93.95999908447266, "close": 87.935546875, "volume": 1859300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456043, "etf_id": 10, "date": "2024-08-28", "open": 94.86000061035156, "high": 95.11000061035156, "low": 94.05999755859375, "close": 87.59263610839844, "volume": 2664100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456044, "etf_id": 10, "date": "2024-08-29", "open": 94.45999908447266, "high": 94.62000274658203, "low": 93.83999633789062, "close": 87.32386016845703, "volume": 3379500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456045, "etf_id": 10, "date": "2024-08-30", "open": 94.6500015258789, "high": 95.18000030517578, "low": 93.95999908447266, "close": 88.16725158691406, "volume": 3490000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456046, "etf_id": 10, "date": "2024-09-03", "open": 94.73999786376953, "high": 95.5, "low": 94.48999786376953, "close": 88.12091827392578, "volume": 5160800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456047, "etf_id": 10, "date": "2024-09-04", "open": 95.31999969482422, "high": 96.2300033569336, "low": 94.8499984741211, "close": 88.37114715576172, "volume": 3041100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456048, "etf_id": 10, "date": "2024-09-05", "open": 95.9800033569336, "high": 96.13999938964844, "low": 94.87000274658203, "close": 88.08382415771484, "volume": 6269400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456049, "etf_id": 10, "date": "2024-09-06", "open": 95.19000244140625, "high": 95.20999908447266, "low": 94.19000244140625, "close": 88.00041961669922, "volume": 6965800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456050, "etf_id": 10, "date": "2024-09-09", "open": 94.95999908447266, "high": 96.19000244140625, "low": 94.80000305175781, "close": 88.98284912109375, "volume": 2906400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456051, "etf_id": 10, "date": "2024-09-10", "open": 96.29000091552734, "high": 97.44000244140625, "low": 96.02999877929688, "close": 90.27110290527344, "volume": 6001000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456052, "etf_id": 10, "date": "2024-09-11", "open": 96.5199966430664, "high": 97.31999969482422, "low": 95.41999816894531, "close": 90.09501647949219, "volume": 3872100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456053, "etf_id": 10, "date": "2024-09-12", "open": 97.43000030517578, "high": 97.69000244140625, "low": 96.5999984741211, "close": 90.47499084472656, "volume": 2713200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456054, "etf_id": 10, "date": "2024-09-13", "open": 98.25, "high": 98.66000366210938, "low": 98.01000213623047, "close": 91.42034912109375, "volume": 3402700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456055, "etf_id": 10, "date": "2024-09-16", "open": 99.05000305175781, "high": 99.41000366210938, "low": 98.6500015258789, "close": 91.7261962890625, "volume": 4144500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456056, "etf_id": 10, "date": "2024-09-17", "open": 99.0999984741211, "high": 99.37000274658203, "low": 98.04000091552734, "close": 91.08670806884766, "volume": 2990700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456057, "etf_id": 10, "date": "2024-09-18", "open": 98.43000030517578, "high": 99.58000183105469, "low": 98.0199966430664, "close": 90.9754867553711, "volume": 5097000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456058, "etf_id": 10, "date": "2024-09-19", "open": 99.01000213623047, "high": 99.05000305175781, "low": 97.54000091552734, "close": 90.9940185546875, "volume": 4450200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456059, "etf_id": 10, "date": "2024-09-20", "open": 97.62000274658203, "high": 98.05999755859375, "low": 97.44000244140625, "close": 90.632568359375, "volume": 3708500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456060, "etf_id": 10, "date": "2024-09-23", "open": 98.45999908447266, "high": 98.87000274658203, "low": 98.2699966430664, "close": 91.53157043457031, "volume": 3320700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456061, "etf_id": 10, "date": "2024-09-24", "open": 98.37000274658203, "high": 99.18000030517578, "low": 98.05000305175781, "close": 91.66132354736328, "volume": 3279000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456062, "etf_id": 10, "date": "2024-09-25", "open": 99, "high": 99.22000122070312, "low": 98.0199966430664, "close": 91.04961395263672, "volume": 2466000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.431Z" }, { "id": 207456063, "etf_id": 10, "date": "2024-09-26", "open": 98.41000366210938, "high": 98.47000122070312, "low": 97.08000183105469, "close": 90.22476196289062, "volume": 4776900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456064, "etf_id": 10, "date": "2024-09-27", "open": 97.33999633789062, "high": 97.56999969482422, "low": 96.62000274658203, "close": 90.33972930908203, "volume": 4932800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456065, "etf_id": 10, "date": "2024-09-30", "open": 96.48999786376953, "high": 97.48999786376953, "low": 96.2699966430664, "close": 91.05001831054688, "volume": 4207000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456066, "etf_id": 10, "date": "2024-10-01", "open": 97.62999725341797, "high": 97.80000305175781, "low": 96.36000061035156, "close": 90.46122741699219, "volume": 4240300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456067, "etf_id": 10, "date": "2024-10-02", "open": 95.98999786376953, "high": 96.54000091552734, "low": 95.75, "close": 90.1434555053711, "volume": 5161600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456068, "etf_id": 10, "date": "2024-10-03", "open": 96.11000061035156, "high": 96.31999969482422, "low": 95.2300033569336, "close": 89.32099151611328, "volume": 2664400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456069, "etf_id": 10, "date": "2024-10-04", "open": 95.02999877929688, "high": 95.3499984741211, "low": 94.23999786376953, "close": 88.89108276367188, "volume": 4602000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456070, "etf_id": 10, "date": "2024-10-07", "open": 94.58999633789062, "high": 94.58999633789062, "low": 93.83999633789062, "close": 88.10599517822266, "volume": 3420200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456071, "etf_id": 10, "date": "2024-10-08", "open": 94.51000213623047, "high": 94.88999938964844, "low": 94.08999633789062, "close": 88.28357696533203, "volume": 3773700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456072, "etf_id": 10, "date": "2024-10-09", "open": 94.27999877929688, "high": 94.56999969482422, "low": 93.91999816894531, "close": 88.37704467773438, "volume": 4120600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456073, "etf_id": 10, "date": "2024-10-10", "open": 94.0199966430664, "high": 94.66999816894531, "low": 93.43000030517578, "close": 87.59196472167969, "volume": 2664300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456074, "etf_id": 10, "date": "2024-10-11", "open": 94.19999694824219, "high": 94.77999877929688, "low": 94.0199966430664, "close": 88.58264923095703, "volume": 2654000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456075, "etf_id": 10, "date": "2024-10-14", "open": 94.5, "high": 95.51000213623047, "low": 94.27999877929688, "close": 89.11536407470703, "volume": 2529100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456076, "etf_id": 10, "date": "2024-10-15", "open": 95.80000305175781, "high": 97.31999969482422, "low": 95.75, "close": 90.19017791748047, "volume": 2808500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456077, "etf_id": 10, "date": "2024-10-16", "open": 96.7300033569336, "high": 97.69000244140625, "low": 96.55000305175781, "close": 91.18087005615234, "volume": 3177100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456078, "etf_id": 10, "date": "2024-10-17", "open": 97.18000030517578, "high": 97.29000091552734, "low": 96.5, "close": 90.46122741699219, "volume": 2904100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456079, "etf_id": 10, "date": "2024-10-18", "open": 97.02999877929688, "high": 97.55000305175781, "low": 96.66000366210938, "close": 91.13414764404297, "volume": 2080200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456080, "etf_id": 10, "date": "2024-10-21", "open": 97.02999877929688, "high": 97.41999816894531, "low": 95.47000122070312, "close": 89.34903717041016, "volume": 4143000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456081, "etf_id": 10, "date": "2024-10-22", "open": 95.30999755859375, "high": 96.08999633789062, "low": 95.16000366210938, "close": 89.4798812866211, "volume": 2530000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456082, "etf_id": 10, "date": "2024-10-23", "open": 95.51000213623047, "high": 96.62000274658203, "low": 95.41000366210938, "close": 90.13410186767578, "volume": 2710500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456083, "etf_id": 10, "date": "2024-10-24", "open": 96.55999755859375, "high": 97.25, "low": 96.4800033569336, "close": 90.33038330078125, "volume": 2632300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456084, "etf_id": 10, "date": "2024-10-25", "open": 97.30999755859375, "high": 97.61000061035156, "low": 95.70999908447266, "close": 89.4798812866211, "volume": 3834800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456085, "etf_id": 10, "date": "2024-10-28", "open": 96.43000030517578, "high": 96.98999786376953, "low": 95.91999816894531, "close": 89.76026916503906, "volume": 2296500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456086, "etf_id": 10, "date": "2024-10-29", "open": 95.73999786376953, "high": 96.1500015258789, "low": 95.04000091552734, "close": 89.11536407470703, "volume": 2819600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456087, "etf_id": 10, "date": "2024-10-30", "open": 95.3499984741211, "high": 96.4800033569336, "low": 95.30000305175781, "close": 89.50792694091797, "volume": 2930300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456088, "etf_id": 10, "date": "2024-10-31", "open": 95, "high": 95.58000183105469, "low": 94.08999633789062, "close": 87.99383544921875, "volume": 4946300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456089, "etf_id": 10, "date": "2024-11-01", "open": 94.68000030517578, "high": 94.91000366210938, "low": 93.05999755859375, "close": 87.0218505859375, "volume": 4835200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456090, "etf_id": 10, "date": "2024-11-04", "open": 93.41000366210938, "high": 94.45999908447266, "low": 93.37999725341797, "close": 87.97514343261719, "volume": 3368200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456091, "etf_id": 10, "date": "2024-11-05", "open": 93.61000061035156, "high": 95.43000030517578, "low": 93.38999938964844, "close": 89.14342498779297, "volume": 2398100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456092, "etf_id": 10, "date": "2024-11-06", "open": 95.62999725341797, "high": 95.62999725341797, "low": 92.37000274658203, "close": 87.24614715576172, "volume": 6335400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456093, "etf_id": 10, "date": "2024-11-07", "open": 93.80000305175781, "high": 94.75, "low": 93.54000091552734, "close": 88.29291534423828, "volume": 4871300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456094, "etf_id": 10, "date": "2024-11-08", "open": 94.83000183105469, "high": 96.16000366210938, "low": 94.69999694824219, "close": 89.61072540283203, "volume": 4093600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456095, "etf_id": 10, "date": "2024-11-11", "open": 95.80999755859375, "high": 96.44000244140625, "low": 95.33999633789062, "close": 89.16211700439453, "volume": 2279800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456096, "etf_id": 10, "date": "2024-11-12", "open": 95.05000305175781, "high": 95.45999908447266, "low": 94.06999969482422, "close": 87.92842864990234, "volume": 4645800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456097, "etf_id": 10, "date": "2024-11-13", "open": 94.86000061035156, "high": 95.44999694824219, "low": 94.45999908447266, "close": 88.41442108154297, "volume": 2884300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456098, "etf_id": 10, "date": "2024-11-14", "open": 94.5999984741211, "high": 94.5999984741211, "low": 93.56999969482422, "close": 87.62000274658203, "volume": 3708000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456099, "etf_id": 10, "date": "2024-11-15", "open": 93.41000366210938, "high": 93.9800033569336, "low": 93.01000213623047, "close": 87.66674041748047, "volume": 2786400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456100, "etf_id": 10, "date": "2024-11-18", "open": 93.37999725341797, "high": 94.4800033569336, "low": 93.22000122070312, "close": 88.3022689819336, "volume": 2468100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456101, "etf_id": 10, "date": "2024-11-19", "open": 94.2300033569336, "high": 95.16999816894531, "low": 93.77999877929688, "close": 88.73219299316406, "volume": 3041600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456102, "etf_id": 10, "date": "2024-11-20", "open": 94.55000305175781, "high": 94.94999694824219, "low": 94.05000305175781, "close": 88.62003326416016, "volume": 3143000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456103, "etf_id": 10, "date": "2024-11-21", "open": 94.83999633789062, "high": 95.80999755859375, "low": 94.44999694824219, "close": 89.27426147460938, "volume": 2988600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456104, "etf_id": 10, "date": "2024-11-22", "open": 95.83999633789062, "high": 96.41999816894531, "low": 95.83000183105469, "close": 89.94718170166016, "volume": 2943700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456105, "etf_id": 10, "date": "2024-11-25", "open": 96.80000305175781, "high": 98.05999755859375, "low": 96.80000305175781, "close": 91.1995620727539, "volume": 4001200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456106, "etf_id": 10, "date": "2024-11-26", "open": 97.41999816894531, "high": 98.06999969482422, "low": 97.04000091552734, "close": 91.56407928466797, "volume": 2774500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456107, "etf_id": 10, "date": "2024-11-27", "open": 98.52999877929688, "high": 99.19999694824219, "low": 98.51000213623047, "close": 92.15287017822266, "volume": 2383100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456108, "etf_id": 10, "date": "2024-11-29", "open": 98.75, "high": 99.08999633789062, "low": 98.04000091552734, "close": 91.74164581298828, "volume": 1922400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456109, "etf_id": 10, "date": "2024-12-02", "open": 97.66000366210938, "high": 97.73999786376953, "low": 96.47000122070312, "close": 90.4051513671875, "volume": 3659400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456110, "etf_id": 10, "date": "2024-12-03", "open": 96.81999969482422, "high": 97.11000061035156, "low": 96.19000244140625, "close": 89.94718170166016, "volume": 1992500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456111, "etf_id": 10, "date": "2024-12-04", "open": 96.33999633789062, "high": 96.33999633789062, "low": 95.47000122070312, "close": 89.70418548583984, "volume": 2220300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456112, "etf_id": 10, "date": "2024-12-05", "open": 95.58999633789062, "high": 95.83999633789062, "low": 95.22000122070312, "close": 89.48922729492188, "volume": 2922300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456113, "etf_id": 10, "date": "2024-12-06", "open": 96.01000213623047, "high": 96.33000183105469, "low": 95.19000244140625, "close": 89.3583755493164, "volume": 1866100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456114, "etf_id": 10, "date": "2024-12-09", "open": 95.73999786376953, "high": 96.19999694824219, "low": 95.5999984741211, "close": 89.61072540283203, "volume": 2871900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456115, "etf_id": 10, "date": "2024-12-10", "open": 95.76000213623047, "high": 95.7699966430664, "low": 94.19000244140625, "close": 88.31160736083984, "volume": 2902100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456116, "etf_id": 10, "date": "2024-12-11", "open": 94.52999877929688, "high": 94.9800033569336, "low": 94.01000213623047, "close": 88.10599517822266, "volume": 4294900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456117, "etf_id": 10, "date": "2024-12-12", "open": 94.02999877929688, "high": 95.12999725341797, "low": 94.02999877929688, "close": 87.96581268310547, "volume": 2255100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456118, "etf_id": 10, "date": "2024-12-13", "open": 93.98999786376953, "high": 94.19000244140625, "low": 93.58999633789062, "close": 87.71346282958984, "volume": 2796200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456119, "etf_id": 10, "date": "2024-12-16", "open": 93.80000305175781, "high": 94.58000183105469, "low": 93.44999694824219, "close": 87.40504455566406, "volume": 3644900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456120, "etf_id": 10, "date": "2024-12-17", "open": 93.13999938964844, "high": 93.83000183105469, "low": 92.83000183105469, "close": 86.98445892333984, "volume": 3020200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456121, "etf_id": 10, "date": "2024-12-18", "open": 92.83000183105469, "high": 93.2699966430664, "low": 89.20999908447266, "close": 83.39555358886719, "volume": 5409800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456122, "etf_id": 10, "date": "2024-12-19", "open": 89.47000122070312, "high": 90.1500015258789, "low": 87.79000091552734, "close": 82.10578155517578, "volume": 5403600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456123, "etf_id": 10, "date": "2024-12-20", "open": 87.8499984741211, "high": 90.33999633789062, "low": 87.8499984741211, "close": 83.48900604248047, "volume": 7622200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456124, "etf_id": 10, "date": "2024-12-23", "open": 88.18000030517578, "high": 88.93000030517578, "low": 87.83999633789062, "close": 83.81551361083984, "volume": 4548900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456125, "etf_id": 10, "date": "2024-12-24", "open": 88.55000305175781, "high": 89.51000213623047, "low": 88.51000213623047, "close": 84.37227630615234, "volume": 2182600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456126, "etf_id": 10, "date": "2024-12-26", "open": 89.16999816894531, "high": 89.73999786376953, "low": 88.7300033569336, "close": 84.59873962402344, "volume": 2577400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456127, "etf_id": 10, "date": "2024-12-27", "open": 89.12000274658203, "high": 89.7699966430664, "low": 88.5, "close": 83.74945831298828, "volume": 3816700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456128, "etf_id": 10, "date": "2024-12-30", "open": 88.41999816894531, "high": 88.55999755859375, "low": 87.44000244140625, "close": 83.3342514038086, "volume": 4402400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456129, "etf_id": 10, "date": "2024-12-31", "open": 88.97000122070312, "high": 89.29000091552734, "low": 88.27999877929688, "close": 84.06086730957031, "volume": 5045100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456130, "etf_id": 10, "date": "2025-01-02", "open": 89.08999633789062, "high": 89.2699966430664, "low": 88.01000213623047, "close": 83.31538391113281, "volume": 5296100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456131, "etf_id": 10, "date": "2025-01-03", "open": 88.5, "high": 89.54000091552734, "low": 88.22000122070312, "close": 84.4100112915039, "volume": 3469900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456132, "etf_id": 10, "date": "2025-01-06", "open": 89.33000183105469, "high": 89.72000122070312, "low": 88.16000366210938, "close": 83.32482147216797, "volume": 4206500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456133, "etf_id": 10, "date": "2025-01-07", "open": 88.68000030517578, "high": 88.98999786376953, "low": 87.2300033569336, "close": 82.53213500976562, "volume": 5679000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456134, "etf_id": 10, "date": "2025-01-08", "open": 87.44999694824219, "high": 87.76000213623047, "low": 86.61000061035156, "close": 82.74918365478516, "volume": 5250300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456135, "etf_id": 10, "date": "2025-01-10", "open": 86.30999755859375, "high": 86.5199966430664, "low": 85.4800033569336, "close": 80.72976684570312, "volume": 10056500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456136, "etf_id": 10, "date": "2025-01-13", "open": 85.4800033569336, "high": 86.68000030517578, "low": 85.27999877929688, "close": 81.72058868408203, "volume": 3740200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456137, "etf_id": 10, "date": "2025-01-14", "open": 86.97000122070312, "high": 87.58000183105469, "low": 86.75, "close": 82.46607971191406, "volume": 3829900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456138, "etf_id": 10, "date": "2025-01-15", "open": 89.79000091552734, "high": 89.87000274658203, "low": 87.83999633789062, "close": 82.93792724609375, "volume": 3886700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456139, "etf_id": 10, "date": "2025-01-16", "open": 88.08999633789062, "high": 89.80000305175781, "low": 87.80999755859375, "close": 84.6553726196289, "volume": 4112800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456140, "etf_id": 10, "date": "2025-01-17", "open": 89.97000122070312, "high": 90.26000213623047, "low": 89.6500015258789, "close": 84.59873962402344, "volume": 3672400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456141, "etf_id": 10, "date": "2025-01-21", "open": 90.0999984741211, "high": 91.38999938964844, "low": 90.0199966430664, "close": 86.18409729003906, "volume": 3634900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456142, "etf_id": 10, "date": "2025-01-22", "open": 91.05999755859375, "high": 91.05999755859375, "low": 89.68000030517578, "close": 84.68367767333984, "volume": 2966300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456143, "etf_id": 10, "date": "2025-01-23", "open": 89.88999938964844, "high": 90.41999816894531, "low": 89.05000305175781, "close": 85.30648803710938, "volume": 2706900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456144, "etf_id": 10, "date": "2025-01-24", "open": 90.08000183105469, "high": 91.29000091552734, "low": 90.04000091552734, "close": 85.5990219116211, "volume": 3267300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456145, "etf_id": 10, "date": "2025-01-27", "open": 90.69999694824219, "high": 91.94999694824219, "low": 90.58999633789062, "close": 86.74085235595703, "volume": 4107700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456146, "etf_id": 10, "date": "2025-01-28", "open": 91.6500015258789, "high": 91.6500015258789, "low": 90.58999633789062, "close": 85.69338989257812, "volume": 2373800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456147, "etf_id": 10, "date": "2025-01-29", "open": 90.83999633789062, "high": 91.08000183105469, "low": 89.18000030517578, "close": 84.56100463867188, "volume": 2820000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456148, "etf_id": 10, "date": "2025-01-30", "open": 90.68000030517578, "high": 91.5199966430664, "low": 90.0199966430664, "close": 85.63677215576172, "volume": 3485100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456149, "etf_id": 10, "date": "2025-01-31", "open": 90.51000213623047, "high": 91.43000030517578, "low": 90.30000305175781, "close": 85.44804382324219, "volume": 2566200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456150, "etf_id": 10, "date": "2025-02-03", "open": 89.75, "high": 90.70999908447266, "low": 88.91999816894531, "close": 85.26873779296875, "volume": 5187600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456151, "etf_id": 10, "date": "2025-02-04", "open": 89.80999755859375, "high": 90.63999938964844, "low": 89.5, "close": 85.33480072021484, "volume": 3371500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456152, "etf_id": 10, "date": "2025-02-05", "open": 91.27999877929688, "high": 91.9000015258789, "low": 90.47000122070312, "close": 86.53324890136719, "volume": 3310400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456153, "etf_id": 10, "date": "2025-02-06", "open": 92.20999908447266, "high": 92.20999908447266, "low": 91.33999633789062, "close": 86.75028991699219, "volume": 3468600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456154, "etf_id": 10, "date": "2025-02-07", "open": 92.0999984741211, "high": 92.16000366210938, "low": 91.0999984741211, "close": 86.46717834472656, "volume": 2516200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456155, "etf_id": 10, "date": "2025-02-10", "open": 91.79000091552734, "high": 91.83999633789062, "low": 90.9000015258789, "close": 86.429443359375, "volume": 2195400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456156, "etf_id": 10, "date": "2025-02-11", "open": 91.18000030517578, "high": 92.02999877929688, "low": 91.08999633789062, "close": 86.8069076538086, "volume": 2260000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456157, "etf_id": 10, "date": "2025-02-12", "open": 90.1500015258789, "high": 91.43000030517578, "low": 90.01000213623047, "close": 86.00480651855469, "volume": 4747200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456158, "etf_id": 10, "date": "2025-02-13", "open": 91, "high": 92.20999908447266, "low": 90.80999755859375, "close": 86.863525390625, "volume": 3734300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456159, "etf_id": 10, "date": "2025-02-14", "open": 92.27999877929688, "high": 92.69000244140625, "low": 91.61000061035156, "close": 86.46717834472656, "volume": 2344300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456160, "etf_id": 10, "date": "2025-02-18", "open": 91.48999786376953, "high": 92.36000061035156, "low": 91.37000274658203, "close": 86.85409545898438, "volume": 2500700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456161, "etf_id": 10, "date": "2025-02-19", "open": 91.63999938964844, "high": 92.33999633789062, "low": 91.44999694824219, "close": 86.92013549804688, "volume": 2339100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456162, "etf_id": 10, "date": "2025-02-20", "open": 92.04000091552734, "high": 92.66000366210938, "low": 91.58999633789062, "close": 87.3353500366211, "volume": 2920000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456163, "etf_id": 10, "date": "2025-02-21", "open": 92.72000122070312, "high": 92.7699966430664, "low": 91.0999984741211, "close": 86.47661590576172, "volume": 2534600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456164, "etf_id": 10, "date": "2025-02-24", "open": 91.7699966430664, "high": 92.58000183105469, "low": 91.37000274658203, "close": 86.81634521484375, "volume": 3258700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456165, "etf_id": 10, "date": "2025-02-25", "open": 92.26000213623047, "high": 93.55000305175781, "low": 92.26000213623047, "close": 87.88267517089844, "volume": 4329200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456166, "etf_id": 10, "date": "2025-02-26", "open": 93.33999633789062, "high": 93.54000091552734, "low": 92.41999816894531, "close": 87.51464080810547, "volume": 2828800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456167, "etf_id": 10, "date": "2025-02-27", "open": 92.76000213623047, "high": 93.66000366210938, "low": 92.61000061035156, "close": 87.86380004882812, "volume": 2379800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456168, "etf_id": 10, "date": "2025-02-28", "open": 93.52999877929688, "high": 93.94000244140625, "low": 92.81999969482422, "close": 88.60928344726562, "volume": 4213800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456169, "etf_id": 10, "date": "2025-03-03", "open": 94.04000091552734, "high": 94.94999694824219, "low": 93.80000305175781, "close": 89.02448272705078, "volume": 4596700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456170, "etf_id": 10, "date": "2025-03-04", "open": 94.33000183105469, "high": 94.9000015258789, "low": 93.12000274658203, "close": 87.99591064453125, "volume": 4541100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456171, "etf_id": 10, "date": "2025-03-05", "open": 92.68000030517578, "high": 94.45999908447266, "low": 92.48999786376953, "close": 88.9773178100586, "volume": 2574000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456172, "etf_id": 10, "date": "2025-03-06", "open": 93.33999633789062, "high": 93.62000274658203, "low": 91.63999938964844, "close": 86.69367218017578, "volume": 4968800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456173, "etf_id": 10, "date": "2025-03-07", "open": 91.9000015258789, "high": 92.83999633789062, "low": 91.30999755859375, "close": 87.2126693725586, "volume": 4447100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456174, "etf_id": 10, "date": "2025-03-10", "open": 92.31999969482422, "high": 93.31999969482422, "low": 91.02999877929688, "close": 86.37281799316406, "volume": 3534300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456175, "etf_id": 10, "date": "2025-03-11", "open": 91.52999877929688, "high": 92, "low": 89.91000366210938, "close": 85.36311340332031, "volume": 3918700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456176, "etf_id": 10, "date": "2025-03-12", "open": 90.61000061035156, "high": 90.95999908447266, "low": 89.76000213623047, "close": 85.09889221191406, "volume": 3303000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456177, "etf_id": 10, "date": "2025-03-13", "open": 90.18000030517578, "high": 90.80000305175781, "low": 88.29000091552734, "close": 83.41918182373047, "volume": 3881600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456178, "etf_id": 10, "date": "2025-03-14", "open": 89.16000366210938, "high": 90.25, "low": 88.6500015258789, "close": 85.08944702148438, "volume": 3769100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456179, "etf_id": 10, "date": "2025-03-17", "open": 90.04000091552734, "high": 92, "low": 90.04000091552734, "close": 86.54267883300781, "volume": 2233300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456180, "etf_id": 10, "date": "2025-03-18", "open": 91.56999969482422, "high": 92.11000061035156, "low": 90.87000274658203, "close": 86.0897216796875, "volume": 1956000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456181, "etf_id": 10, "date": "2025-03-19", "open": 91.23999786376953, "high": 92.02999877929688, "low": 90.56999969482422, "close": 86.19352722167969, "volume": 1882100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456182, "etf_id": 10, "date": "2025-03-20", "open": 91.30999755859375, "high": 91.83999633789062, "low": 90.87000274658203, "close": 86.13691711425781, "volume": 2041100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456183, "etf_id": 10, "date": "2025-03-21", "open": 90.75, "high": 90.9000015258789, "low": 89.70999908447266, "close": 85.18380737304688, "volume": 3395100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456184, "etf_id": 10, "date": "2025-03-24", "open": 90.8499984741211, "high": 91.80999755859375, "low": 90.51000213623047, "close": 86.4955062866211, "volume": 3719000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456185, "etf_id": 10, "date": "2025-03-25", "open": 90.62000274658203, "high": 90.73999786376953, "low": 89.16999816894531, "close": 85.52499389648438, "volume": 4210000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456186, "etf_id": 10, "date": "2025-03-26", "open": 89.94000244140625, "high": 90.52999877929688, "low": 89.7300033569336, "close": 85.85865783691406, "volume": 3094100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456187, "etf_id": 10, "date": "2025-03-27", "open": 90.27999877929688, "high": 90.94000244140625, "low": 89.61000061035156, "close": 85.63939666748047, "volume": 2993000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456188, "etf_id": 10, "date": "2025-03-28", "open": 90.12000274658203, "high": 90.27999877929688, "low": 89.12999725341797, "close": 85.52499389648438, "volume": 3602900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456189, "etf_id": 10, "date": "2025-03-31", "open": 89.7300033569336, "high": 91.08000183105469, "low": 89.7300033569336, "close": 86.31627655029297, "volume": 2964400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456190, "etf_id": 10, "date": "2025-04-01", "open": 90.79000091552734, "high": 90.98999786376953, "low": 89.4800033569336, "close": 86.35440063476562, "volume": 4276600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456191, "etf_id": 10, "date": "2025-04-02", "open": 90.27999877929688, "high": 91.27999877929688, "low": 90.02999877929688, "close": 86.87873840332031, "volume": 3427200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456192, "etf_id": 10, "date": "2025-04-03", "open": 89.72000122070312, "high": 90.79000091552734, "low": 87.95999908447266, "close": 83.91382598876953, "volume": 5784700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456193, "etf_id": 10, "date": "2025-04-04", "open": 87.11000061035156, "high": 87.25, "low": 84.0999984741211, "close": 80.27204132080078, "volume": 7803800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456194, "etf_id": 10, "date": "2025-04-07", "open": 82.27999877929688, "high": 85.31999969482422, "low": 80.08999633789062, "close": 78.16512298583984, "volume": 13294200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456195, "etf_id": 10, "date": "2025-04-08", "open": 83.94999694824219, "high": 84.1500015258789, "low": 78.8499984741211, "close": 76.06776428222656, "volume": 7401100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456196, "etf_id": 10, "date": "2025-04-09", "open": 78.33000183105469, "high": 84.94000244140625, "low": 76.91999816894531, "close": 80.60570526123047, "volume": 10990300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456197, "etf_id": 10, "date": "2025-04-10", "open": 83.41999816894531, "high": 84.41000366210938, "low": 80.5, "close": 78.76573944091797, "volume": 7442500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456198, "etf_id": 10, "date": "2025-04-11", "open": 82.05000305175781, "high": 83.80000305175781, "low": 81.06999969482422, "close": 79.7286148071289, "volume": 5275900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456199, "etf_id": 10, "date": "2025-04-14", "open": 84.37000274658203, "high": 85.87000274658203, "low": 84.12999725341797, "close": 81.37792205810547, "volume": 3228000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456200, "etf_id": 10, "date": "2025-04-15", "open": 85.61000061035156, "high": 86.18000030517578, "low": 85.12999725341797, "close": 81.62579345703125, "volume": 2443200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456201, "etf_id": 10, "date": "2025-04-16", "open": 85.87999725341797, "high": 86.6500015258789, "low": 84.9800033569336, "close": 81.56858825683594, "volume": 2393000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456202, "etf_id": 10, "date": "2025-04-17", "open": 85.69999694824219, "high": 87.48999786376953, "low": 85.69999694824219, "close": 82.78886413574219, "volume": 3383500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456203, "etf_id": 10, "date": "2025-04-21", "open": 85.97000122070312, "high": 86.20999908447266, "low": 83.97000122070312, "close": 81.06331634521484, "volume": 2406100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456204, "etf_id": 10, "date": "2025-04-22", "open": 85.9800033569336, "high": 87.04000091552734, "low": 85.80000305175781, "close": 82.63633728027344, "volume": 2209800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456205, "etf_id": 10, "date": "2025-04-23", "open": 87.6500015258789, "high": 88.58000183105469, "low": 86.36000061035156, "close": 82.78886413574219, "volume": 2493100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456206, "etf_id": 10, "date": "2025-04-24", "open": 86.88999938964844, "high": 87.7699966430664, "low": 86.44999694824219, "close": 83.09394836425781, "volume": 2080800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456207, "etf_id": 10, "date": "2025-04-25", "open": 87.16000366210938, "high": 87.3499984741211, "low": 86.37999725341797, "close": 82.9509506225586, "volume": 2409500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456208, "etf_id": 10, "date": "2025-04-28", "open": 86.93000030517578, "high": 87.7300033569336, "low": 86.66999816894531, "close": 83.46575164794922, "volume": 2914900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456209, "etf_id": 10, "date": "2025-04-29", "open": 87.51000213623047, "high": 88.44000244140625, "low": 87.19999694824219, "close": 83.91382598876953, "volume": 2740300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456210, "etf_id": 10, "date": "2025-04-30", "open": 87.5999984741211, "high": 88.63999938964844, "low": 86.75, "close": 84.20936584472656, "volume": 3738300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456211, "etf_id": 10, "date": "2025-05-01", "open": 88.63999938964844, "high": 89.38999938964844, "low": 87.95999908447266, "close": 84.48583984375, "volume": 3574100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456212, "etf_id": 10, "date": "2025-05-02", "open": 89.72000122070312, "high": 90.0199966430664, "low": 89.30000305175781, "close": 85.52499389648438, "volume": 2237700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456213, "etf_id": 10, "date": "2025-05-05", "open": 89.55999755859375, "high": 90.05000305175781, "low": 89.02999877929688, "close": 85.33432006835938, "volume": 2289900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456214, "etf_id": 10, "date": "2025-05-06", "open": 89.0999984741211, "high": 89.55000305175781, "low": 88.4000015258789, "close": 84.67650604248047, "volume": 2579700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456215, "etf_id": 10, "date": "2025-05-07", "open": 89, "high": 89.6500015258789, "low": 88.7300033569336, "close": 84.77183532714844, "volume": 2220300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456216, "etf_id": 10, "date": "2025-05-08", "open": 89.27999877929688, "high": 89.43000030517578, "low": 88.23999786376953, "close": 84.43817138671875, "volume": 2652600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456217, "etf_id": 10, "date": "2025-05-09", "open": 88.5, "high": 89.4000015258789, "low": 88.37000274658203, "close": 85.00064849853516, "volume": 3460200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456218, "etf_id": 10, "date": "2025-05-12", "open": 90.36000061035156, "high": 90.37000274658203, "low": 89.11000061035156, "close": 85.42012786865234, "volume": 3657300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456219, "etf_id": 10, "date": "2025-05-13", "open": 89.58000183105469, "high": 89.69000244140625, "low": 88.19999694824219, "close": 84.33329772949219, "volume": 4178600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456220, "etf_id": 10, "date": "2025-05-14", "open": 88.1500015258789, "high": 88.1500015258789, "low": 87.26000213623047, "close": 83.50387573242188, "volume": 3052500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456221, "etf_id": 10, "date": "2025-05-15", "open": 87.91000366210938, "high": 89.20999908447266, "low": 87.81999969482422, "close": 85.02925109863281, "volume": 2563000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456222, "etf_id": 10, "date": "2025-05-16", "open": 89.19999694824219, "high": 90.33000183105469, "low": 89.02999877929688, "close": 86.08747100830078, "volume": 2580300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456223, "etf_id": 10, "date": "2025-05-19", "open": 89.52999877929688, "high": 90.43000030517578, "low": 89.36000061035156, "close": 86.10652923583984, "volume": 2956400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456224, "etf_id": 10, "date": "2025-05-20", "open": 89.63999938964844, "high": 90.18000030517578, "low": 89.58000183105469, "close": 85.60125732421875, "volume": 2003300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456225, "etf_id": 10, "date": "2025-05-21", "open": 89.12999725341797, "high": 89.48999786376953, "low": 87.33000183105469, "close": 83.32274627685547, "volume": 2677200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456226, "etf_id": 10, "date": "2025-05-22", "open": 87.45999908447266, "high": 87.45999908447266, "low": 86.36000061035156, "close": 82.94140625, "volume": 2540100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456227, "etf_id": 10, "date": "2025-05-23", "open": 86.83999633789062, "high": 87.3499984741211, "low": 86.54000091552734, "close": 83.02721405029297, "volume": 2123000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456228, "etf_id": 10, "date": "2025-05-27", "open": 87.80999755859375, "high": 88.81999969482422, "low": 87.51000213623047, "close": 84.47630310058594, "volume": 2117700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456229, "etf_id": 10, "date": "2025-05-28", "open": 88.63999938964844, "high": 88.66000366210938, "low": 87.93000030517578, "close": 84.39049530029297, "volume": 1912800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456230, "etf_id": 10, "date": "2025-05-29", "open": 88.58000183105469, "high": 89.68000030517578, "low": 88.4000015258789, "close": 85.1531753540039, "volume": 2440300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456231, "etf_id": 10, "date": "2025-05-30", "open": 88.97000122070312, "high": 89.55000305175781, "low": 88.44999694824219, "close": 85.1531753540039, "volume": 2525900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456232, "etf_id": 10, "date": "2025-06-02", "open": 88.62999725341797, "high": 89.47000122070312, "low": 87.83000183105469, "close": 85.26759338378906, "volume": 3101600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456233, "etf_id": 10, "date": "2025-06-03", "open": 89.02999877929688, "high": 89.4000015258789, "low": 88.48999786376953, "close": 85.09598541259766, "volume": 2155700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456234, "etf_id": 10, "date": "2025-06-04", "open": 89.22000122070312, "high": 89.80999755859375, "low": 88.80999755859375, "close": 85.33432006835938, "volume": 2598200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456235, "etf_id": 10, "date": "2025-06-05", "open": 89.55000305175781, "high": 89.91000366210938, "low": 88.97000122070312, "close": 85.26759338378906, "volume": 3148400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456236, "etf_id": 10, "date": "2025-06-06", "open": 89.80000305175781, "high": 90.27999877929688, "low": 89.38999938964844, "close": 85.67752075195312, "volume": 2707200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456237, "etf_id": 10, "date": "2025-06-09", "open": 89.9000015258789, "high": 90.52999877929688, "low": 89.29000091552734, "close": 85.79193115234375, "volume": 3676100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456238, "etf_id": 10, "date": "2025-06-10", "open": 90.13999938964844, "high": 90.81999969482422, "low": 90.12000274658203, "close": 86.5260009765625, "volume": 4036000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456239, "etf_id": 10, "date": "2025-06-11", "open": 90.88999938964844, "high": 91.29000091552734, "low": 89.94000244140625, "close": 86.05885314941406, "volume": 2874600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456240, "etf_id": 10, "date": "2025-06-12", "open": 90.20999908447266, "high": 90.80000305175781, "low": 90.05999755859375, "close": 86.47833251953125, "volume": 2007200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456241, "etf_id": 10, "date": "2025-06-13", "open": 89.98999786376953, "high": 90.55999755859375, "low": 89.23999786376953, "close": 85.63939666748047, "volume": 2334100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456242, "etf_id": 10, "date": "2025-06-16", "open": 90.18000030517578, "high": 91, "low": 89.5999984741211, "close": 85.70612335205078, "volume": 2657500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456243, "etf_id": 10, "date": "2025-06-17", "open": 89.88999938964844, "high": 90.16999816894531, "low": 89.2699966430664, "close": 85.40105438232422, "volume": 1879400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456244, "etf_id": 10, "date": "2025-06-18", "open": 89.81999969482422, "high": 90.55999755859375, "low": 89.38999938964844, "close": 85.69659423828125, "volume": 2945800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456245, "etf_id": 10, "date": "2025-06-20", "open": 90.20999908447266, "high": 90.68000030517578, "low": 89.7300033569336, "close": 85.63939666748047, "volume": 2940300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456246, "etf_id": 10, "date": "2025-06-23", "open": 90, "high": 91.25, "low": 89.87999725341797, "close": 86.9264144897461, "volume": 3142100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456247, "etf_id": 10, "date": "2025-06-24", "open": 91.33000183105469, "high": 91.7699966430664, "low": 90.80999755859375, "close": 87.15520477294922, "volume": 2727300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456248, "etf_id": 10, "date": "2025-06-25", "open": 90.91000366210938, "high": 90.91000366210938, "low": 89.16999816894531, "close": 85.05784606933594, "volume": 4282500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456249, "etf_id": 10, "date": "2025-06-26", "open": 88.54000091552734, "high": 88.54000091552734, "low": 87.18000030517578, "close": 84.9789047241211, "volume": 5886100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456250, "etf_id": 10, "date": "2025-06-27", "open": 88.29000091552734, "high": 89.41000366210938, "low": 88.13999938964844, "close": 85.19070434570312, "volume": 3179200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456251, "etf_id": 10, "date": "2025-06-30", "open": 88.55000305175781, "high": 89.0999984741211, "low": 87.55000305175781, "close": 85.73944854736328, "volume": 8752300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456252, "etf_id": 10, "date": "2025-07-01", "open": 88.87999725341797, "high": 90.38999938964844, "low": 88.7699966430664, "close": 86.36521911621094, "volume": 5552800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456253, "etf_id": 10, "date": "2025-07-02", "open": 89.5, "high": 90.04000091552734, "low": 89.13999938964844, "close": 86.5673828125, "volume": 3469500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456254, "etf_id": 10, "date": "2025-07-03", "open": 89.9800033569336, "high": 90.37000274658203, "low": 89.66999816894531, "close": 86.66366577148438, "volume": 2361700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456255, "etf_id": 10, "date": "2025-07-07", "open": 89.98999786376953, "high": 90.48999786376953, "low": 88.7699966430664, "close": 85.92237091064453, "volume": 4467500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456256, "etf_id": 10, "date": "2025-07-08", "open": 88.9800033569336, "high": 89.5999984741211, "low": 88.76000213623047, "close": 85.7972183227539, "volume": 3631300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456257, "etf_id": 10, "date": "2025-07-09", "open": 89.33000183105469, "high": 89.44999694824219, "low": 88.80999755859375, "close": 85.86460876464844, "volume": 3837000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456258, "etf_id": 10, "date": "2025-07-10", "open": 89.2699966430664, "high": 90.3499984741211, "low": 88.9800033569336, "close": 86.40373229980469, "volume": 5303600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456259, "etf_id": 10, "date": "2025-07-11", "open": 89.11000061035156, "high": 89.97000122070312, "low": 88.80000305175781, "close": 86.4133529663086, "volume": 3987600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456260, "etf_id": 10, "date": "2025-07-14", "open": 89.7300033569336, "high": 90.36000061035156, "low": 89.58000183105469, "close": 86.97172546386719, "volume": 3256900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456261, "etf_id": 10, "date": "2025-07-15", "open": 90.33999633789062, "high": 90.43000030517578, "low": 88.83999633789062, "close": 85.69131469726562, "volume": 4483000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456262, "etf_id": 10, "date": "2025-07-16", "open": 89.44999694824219, "high": 90, "low": 88.9800033569336, "close": 86.49998474121094, "volume": 4126500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456263, "etf_id": 10, "date": "2025-07-17", "open": 89.77999877929688, "high": 90.1500015258789, "low": 89.33999633789062, "close": 86.40373229980469, "volume": 3406500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456264, "etf_id": 10, "date": "2025-07-18", "open": 89.94999694824219, "high": 90.29000091552734, "low": 89.56999969482422, "close": 86.5866470336914, "volume": 2523700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456265, "etf_id": 10, "date": "2025-07-21", "open": 90.55999755859375, "high": 90.88999938964844, "low": 90.0999984741211, "close": 86.9428482055664, "volume": 3904200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456266, "etf_id": 10, "date": "2025-07-22", "open": 90.58000183105469, "high": 91.94999694824219, "low": 90.56999969482422, "close": 88.43505859375, "volume": 2684200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456267, "etf_id": 10, "date": "2025-07-23", "open": 92, "high": 92.18000030517578, "low": 91.63999938964844, "close": 88.60834503173828, "volume": 2981900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456268, "etf_id": 10, "date": "2025-07-24", "open": 91.86000061035156, "high": 92.12999725341797, "low": 91.66999816894531, "close": 88.30027770996094, "volume": 3236600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456269, "etf_id": 10, "date": "2025-07-25", "open": 91.8499984741211, "high": 91.87000274658203, "low": 90.80000305175781, "close": 88.30990600585938, "volume": 2960500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456270, "etf_id": 10, "date": "2025-07-28", "open": 91.48999786376953, "high": 91.52999877929688, "low": 90.19999694824219, "close": 86.89471435546875, "volume": 2551300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456271, "etf_id": 10, "date": "2025-07-29", "open": 90.7699966430664, "high": 91.80999755859375, "low": 90.31999969482422, "close": 88.29064178466797, "volume": 3713600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456272, "etf_id": 10, "date": "2025-07-30", "open": 91.66999816894531, "high": 91.83000183105469, "low": 89.83000183105469, "close": 87.03912353515625, "volume": 4407900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456273, "etf_id": 10, "date": "2025-07-31", "open": 89.9000015258789, "high": 90.36000061035156, "low": 89.0199966430664, "close": 85.81645965576172, "volume": 4823500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456274, "etf_id": 10, "date": "2025-08-01", "open": 90.02999877929688, "high": 90.0999984741211, "low": 88.29000091552734, "close": 85.60466766357422, "volume": 5395600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456275, "etf_id": 10, "date": "2025-08-04", "open": 89.11000061035156, "high": 90.05999755859375, "low": 89.08000183105469, "close": 86.48075103759766, "volume": 3385600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456276, "etf_id": 10, "date": "2025-08-05", "open": 89.9000015258789, "high": 90.33999633789062, "low": 89.51000213623047, "close": 86.87545013427734, "volume": 3752600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456277, "etf_id": 10, "date": "2025-08-06", "open": 90.30000305175781, "high": 90.38999938964844, "low": 89.5, "close": 86.20155334472656, "volume": 3604600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456278, "etf_id": 10, "date": "2025-08-07", "open": 90, "high": 90, "low": 89.23999786376953, "close": 86.45187377929688, "volume": 3345600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456279, "etf_id": 10, "date": "2025-08-08", "open": 89.94000244140625, "high": 89.98999786376953, "low": 88.86000061035156, "close": 85.73944854736328, "volume": 3228800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456280, "etf_id": 10, "date": "2025-08-11", "open": 88.70999908447266, "high": 89.1500015258789, "low": 88.44000244140625, "close": 85.17145538330078, "volume": 2623500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456281, "etf_id": 10, "date": "2025-08-12", "open": 88.73999786376953, "high": 88.98999786376953, "low": 88.08000183105469, "close": 85.6528091430664, "volume": 3240500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456282, "etf_id": 10, "date": "2025-08-13", "open": 89.16000366210938, "high": 89.94000244140625, "low": 88.81999969482422, "close": 86.45187377929688, "volume": 3577300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456283, "etf_id": 10, "date": "2025-08-14", "open": 89.2300033569336, "high": 89.37999725341797, "low": 88.58999633789062, "close": 85.83572387695312, "volume": 3524500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456284, "etf_id": 10, "date": "2025-08-15", "open": 89.16999816894531, "high": 89.91999816894531, "low": 89.08999633789062, "close": 86.32670593261719, "volume": 2399500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456285, "etf_id": 10, "date": "2025-08-18", "open": 89.68000030517578, "high": 89.81999969482422, "low": 88.87999725341797, "close": 85.59505462646484, "volume": 2562500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456286, "etf_id": 10, "date": "2025-08-19", "open": 89.37999725341797, "high": 90.4800033569336, "low": 89.29000091552734, "close": 87.06800079345703, "volume": 4168400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456287, "etf_id": 10, "date": "2025-08-20", "open": 90.66000366210938, "high": 91.43000030517578, "low": 90.44000244140625, "close": 87.31830596923828, "volume": 2931900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456288, "etf_id": 10, "date": "2025-08-21", "open": 90.26000213623047, "high": 90.76000213623047, "low": 90.05999755859375, "close": 87.0583724975586, "volume": 2629800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456289, "etf_id": 10, "date": "2025-08-22", "open": 91.05999755859375, "high": 92.62000274658203, "low": 90.9000015258789, "close": 88.74311828613281, "volume": 3318700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456290, "etf_id": 10, "date": "2025-08-25", "open": 92.01000213623047, "high": 92.33999633789062, "low": 91.58999633789062, "close": 88.2328872680664, "volume": 2968600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456291, "etf_id": 10, "date": "2025-08-26", "open": 91.62000274658203, "high": 91.91000366210938, "low": 91.2300033569336, "close": 88.00183868408203, "volume": 2739800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456292, "etf_id": 10, "date": "2025-08-27", "open": 91.6500015258789, "high": 92.2300033569336, "low": 91.58000183105469, "close": 88.55058288574219, "volume": 1885400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456293, "etf_id": 10, "date": "2025-08-28", "open": 92.01000213623047, "high": 92.05000305175781, "low": 91.19999694824219, "close": 88.31953430175781, "volume": 2525000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456294, "etf_id": 10, "date": "2025-08-29", "open": 91.86000061035156, "high": 92.2699966430664, "low": 91.77999877929688, "close": 88.80088806152344, "volume": 2137100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456295, "etf_id": 10, "date": "2025-09-02", "open": 91.41000366210938, "high": 91.51000213623047, "low": 90.38999938964844, "close": 87.32792663574219, "volume": 3424400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456296, "etf_id": 10, "date": "2025-09-03", "open": 90.54000091552734, "high": 90.9800033569336, "low": 90.4000015258789, "close": 87.37606811523438, "volume": 2505500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456297, "etf_id": 10, "date": "2025-09-04", "open": 91.04000091552734, "high": 91.5, "low": 90.56999969482422, "close": 88.03070831298828, "volume": 3689000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456298, "etf_id": 10, "date": "2025-09-05", "open": 92.06999969482422, "high": 92.91999816894531, "low": 91.83000183105469, "close": 89.0223159790039, "volume": 3446100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456299, "etf_id": 10, "date": "2025-09-08", "open": 91.54000091552734, "high": 91.94999694824219, "low": 91.23999786376953, "close": 88.50244903564453, "volume": 2880400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456300, "etf_id": 10, "date": "2025-09-09", "open": 91.66999816894531, "high": 91.75, "low": 91.33000183105469, "close": 88.30027770996094, "volume": 2533900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456301, "etf_id": 10, "date": "2025-09-10", "open": 91.7300033569336, "high": 92.26000213623047, "low": 91.41999816894531, "close": 88.15586853027344, "volume": 2242800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456302, "etf_id": 10, "date": "2025-09-11", "open": 91.83000183105469, "high": 93.41999816894531, "low": 91.75, "close": 89.76360321044922, "volume": 2671400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456303, "etf_id": 10, "date": "2025-09-12", "open": 93.18000030517578, "high": 93.33999633789062, "low": 92.70999908447266, "close": 89.3496322631836, "volume": 2165500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456304, "etf_id": 10, "date": "2025-09-15", "open": 93.11000061035156, "high": 93.23999786376953, "low": 92.38999938964844, "close": 89.20523071289062, "volume": 2754600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456305, "etf_id": 10, "date": "2025-09-16", "open": 92.6500015258789, "high": 92.80000305175781, "low": 91.91000366210938, "close": 88.7334976196289, "volume": 3260300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456306, "etf_id": 10, "date": "2025-09-17", "open": 92.44999694824219, "high": 93.58000183105469, "low": 91.94999694824219, "close": 88.61797332763672, "volume": 4570600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.432Z" }, { "id": 207456307, "etf_id": 10, "date": "2025-09-18", "open": 92.16000366210938, "high": 92.6500015258789, "low": 91.94000244140625, "close": 88.81051635742188, "volume": 2966000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456308, "etf_id": 10, "date": "2025-09-19", "open": 92.37000274658203, "high": 92.48999786376953, "low": 91.6500015258789, "close": 88.2328872680664, "volume": 3076000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456309, "etf_id": 10, "date": "2025-09-22", "open": 91.68000030517578, "high": 91.87000274658203, "low": 91.08999633789062, "close": 88.25213623046875, "volume": 3646000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456310, "etf_id": 10, "date": "2025-09-23", "open": 91.79000091552734, "high": 92.38999938964844, "low": 91.66999816894531, "close": 88.7334976196289, "volume": 3421200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456311, "etf_id": 10, "date": "2025-09-24", "open": 91.22000122070312, "high": 91.26000213623047, "low": 90.38999938964844, "close": 87.8607177734375, "volume": 2709200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456312, "etf_id": 10, "date": "2025-09-25", "open": 90.38999938964844, "high": 90.75, "low": 90.05999755859375, "close": 87.59830474853516, "volume": 4246500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456313, "etf_id": 10, "date": "2025-09-26", "open": 90.5, "high": 91.18000030517578, "low": 90.30000305175781, "close": 88.46330261230469, "volume": 5430800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456314, "etf_id": 10, "date": "2025-09-29", "open": 91.12000274658203, "high": 91.2300033569336, "low": 90.6500015258789, "close": 88.49246978759766, "volume": 3155100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456315, "etf_id": 10, "date": "2025-09-30", "open": 91.08000183105469, "high": 91.48999786376953, "low": 90.79000091552734, "close": 88.85206604003906, "volume": 3002800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456316, "etf_id": 10, "date": "2025-10-01", "open": 91.37000274658203, "high": 91.87999725341797, "low": 91.25, "close": 88.9881362915039, "volume": 2933500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456317, "etf_id": 10, "date": "2025-10-02", "open": 91.36000061035156, "high": 91.36000061035156, "low": 90.51000213623047, "close": 88.52162170410156, "volume": 4186000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456318, "etf_id": 10, "date": "2025-10-03", "open": 91.19999694824219, "high": 92.16000366210938, "low": 91.19999694824219, "close": 88.85206604003906, "volume": 2496500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456319, "etf_id": 10, "date": "2025-10-06", "open": 91.4800033569336, "high": 91.5, "low": 90.52999877929688, "close": 88.01622772216797, "volume": 4154400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456320, "etf_id": 10, "date": "2025-10-07", "open": 90.62999725341797, "high": 90.80999755859375, "low": 89.8499984741211, "close": 87.69550323486328, "volume": 4546200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456321, "etf_id": 10, "date": "2025-10-08", "open": 89.81999969482422, "high": 90.0999984741211, "low": 89.52999877929688, "close": 87.23870086669922, "volume": 3325100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456322, "etf_id": 10, "date": "2025-10-09", "open": 89.93000030517578, "high": 89.98999786376953, "low": 89.04000091552734, "close": 86.76246643066406, "volume": 3122700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456323, "etf_id": 10, "date": "2025-10-10", "open": 89.5199966430664, "high": 89.69000244140625, "low": 88.08999633789062, "close": 85.65448760986328, "volume": 3996300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456324, "etf_id": 10, "date": "2025-10-13", "open": 88.20999908447266, "high": 88.77999877929688, "low": 88.08000183105469, "close": 86.19876098632812, "volume": 2809800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456325, "etf_id": 10, "date": "2025-10-14", "open": 88.56999969482422, "high": 89.73999786376953, "low": 88.38999938964844, "close": 87.08319854736328, "volume": 3047700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456326, "etf_id": 10, "date": "2025-10-15", "open": 89.91000366210938, "high": 91.16000366210938, "low": 89.83999633789062, "close": 88.34668731689453, "volume": 3026500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456327, "etf_id": 10, "date": "2025-10-16", "open": 91.06999969482422, "high": 91.43000030517578, "low": 90.37999725341797, "close": 88.0356674194336, "volume": 3719100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456328, "etf_id": 10, "date": "2025-10-17", "open": 90.54000091552734, "high": 91.27999877929688, "low": 90.26000213623047, "close": 88.60910034179688, "volume": 2945200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456329, "etf_id": 10, "date": "2025-10-20", "open": 91.5999984741211, "high": 92.11000061035156, "low": 91.38999938964844, "close": 89.50325012207031, "volume": 2036800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456330, "etf_id": 10, "date": "2025-10-21", "open": 92, "high": 92.44999694824219, "low": 91.68000030517578, "close": 89.25055694580078, "volume": 2829500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456331, "etf_id": 10, "date": "2025-10-22", "open": 92.11000061035156, "high": 92.37000274658203, "low": 91.69000244140625, "close": 89.62960052490234, "volume": 2490400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456332, "etf_id": 10, "date": "2025-10-23", "open": 92.31999969482422, "high": 92.56999969482422, "low": 91.38999938964844, "close": 89.57129669189453, "volume": 2687000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456333, "etf_id": 10, "date": "2025-10-24", "open": 92.81999969482422, "high": 92.93000030517578, "low": 92.43000030517578, "close": 89.83370208740234, "volume": 2619500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456334, "etf_id": 10, "date": "2025-10-27", "open": 92.48999786376953, "high": 92.7300033569336, "low": 92.08000183105469, "close": 90.0864028930664, "volume": 2921900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456335, "etf_id": 10, "date": "2025-10-28", "open": 92.47000122070312, "high": 92.47000122070312, "low": 90.80000305175781, "close": 88.31752014160156, "volume": 4635700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456336, "etf_id": 10, "date": "2025-10-29", "open": 90.19999694824219, "high": 90.36000061035156, "low": 88.2300033569336, "close": 86.04325103759766, "volume": 5649700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456337, "etf_id": 10, "date": "2025-10-30", "open": 88.45999908447266, "high": 89.55000305175781, "low": 88.19999694824219, "close": 86.45145416259766, "volume": 5183100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456338, "etf_id": 10, "date": "2025-10-31", "open": 88.5, "high": 89.4800033569336, "low": 88.16999816894531, "close": 86.67499542236328, "volume": 3982700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456339, "etf_id": 10, "date": "2025-11-03", "open": 88.19999694824219, "high": 89.1500015258789, "low": 87.86000061035156, "close": 86.54864501953125, "volume": 4522900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456340, "etf_id": 10, "date": "2025-11-04", "open": 89.23999786376953, "high": 89.33000183105469, "low": 88.76000213623047, "close": 86.6944351196289, "volume": 4058700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456341, "etf_id": 10, "date": "2025-11-05", "open": 89.4800033569336, "high": 89.56999969482422, "low": 88.73999786376953, "close": 86.77218627929688, "volume": 2885900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456342, "etf_id": 10, "date": "2025-11-06", "open": 89.19000244140625, "high": 89.55000305175781, "low": 88.81999969482422, "close": 86.35425567626953, "volume": 3421600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456343, "etf_id": 10, "date": "2025-11-07", "open": 89.04000091552734, "high": 90.25, "low": 88.94000244140625, "close": 87.69550323486328, "volume": 5277800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456344, "etf_id": 10, "date": "2025-11-10", "open": 90.0199966430664, "high": 90.58000183105469, "low": 89.6500015258789, "close": 87.64690399169922, "volume": 3398100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456345, "etf_id": 10, "date": "2025-11-11", "open": 90.51000213623047, "high": 91.26000213623047, "low": 90.48999786376953, "close": 88.6285400390625, "volume": 3190200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456346, "etf_id": 10, "date": "2025-11-12", "open": 90.75, "high": 91.16999816894531, "low": 90.4800033569336, "close": 87.96763610839844, "volume": 3652300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456347, "etf_id": 10, "date": "2025-11-13", "open": 90.02999877929688, "high": 90.41000366210938, "low": 89.26000213623047, "close": 86.8888168334961, "volume": 3734400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456348, "etf_id": 10, "date": "2025-11-14", "open": 89.62999725341797, "high": 89.73999786376953, "low": 89.0999984741211, "close": 87.07347106933594, "volume": 3662800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456349, "etf_id": 10, "date": "2025-11-17", "open": 89.83000183105469, "high": 89.8499984741211, "low": 88.5999984741211, "close": 86.35425567626953, "volume": 4071900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456350, "etf_id": 10, "date": "2025-11-18", "open": 88.80999755859375, "high": 89.47000122070312, "low": 88.56999969482422, "close": 86.70414733886719, "volume": 4281500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456351, "etf_id": 10, "date": "2025-11-19", "open": 89.19999694824219, "high": 89.30000305175781, "low": 88.22000122070312, "close": 86.02381134033203, "volume": 4029400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456352, "etf_id": 10, "date": "2025-11-20", "open": 89.06999969482422, "high": 89.56999969482422, "low": 88.11000061035156, "close": 85.6642074584961, "volume": 5316600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456353, "etf_id": 10, "date": "2025-11-21", "open": 88.66000366210938, "high": 89.9000015258789, "low": 88.37999725341797, "close": 87.05403900146484, "volume": 5770400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456354, "etf_id": 10, "date": "2025-11-24", "open": 89.63999938964844, "high": 89.94000244140625, "low": 89.08999633789062, "close": 87.28729248046875, "volume": 3330800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456355, "etf_id": 10, "date": "2025-11-25", "open": 90.05000305175781, "high": 91.04000091552734, "low": 90.05000305175781, "close": 88.09398651123047, "volume": 4230300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456356, "etf_id": 10, "date": "2025-11-26", "open": 90.43000030517578, "high": 91.56999969482422, "low": 90.38999938964844, "close": 88.48274993896484, "volume": 3298000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456357, "etf_id": 10, "date": "2025-11-28", "open": 90.93000030517578, "high": 91.5999984741211, "low": 90.93000030517578, "close": 88.7743148803711, "volume": 1627100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456358, "etf_id": 10, "date": "2025-12-01", "open": 90.44999694824219, "high": 90.80999755859375, "low": 90.2300033569336, "close": 87.7538070678711, "volume": 3120800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456359, "etf_id": 10, "date": "2025-12-02", "open": 90.5199966430664, "high": 90.63999938964844, "low": 89.68000030517578, "close": 87.44280242919922, "volume": 2736900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456360, "etf_id": 10, "date": "2025-12-03", "open": 89.86000061035156, "high": 90.41999816894531, "low": 89.80999755859375, "close": 87.66634368896484, "volume": 3204000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456361, "etf_id": 10, "date": "2025-12-04", "open": 90.02999877929688, "high": 90.58999633789062, "low": 89.87000274658203, "close": 87.45252227783203, "volume": 4837500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456362, "etf_id": 10, "date": "2025-12-05", "open": 89.81999969482422, "high": 90.3499984741211, "low": 89.72000122070312, "close": 87.35533142089844, "volume": 3859800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456363, "etf_id": 10, "date": "2025-12-08", "open": 89.91999816894531, "high": 89.91999816894531, "low": 89.1500015258789, "close": 86.6847152709961, "volume": 3971700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456364, "etf_id": 10, "date": "2025-12-09", "open": 89.44000244140625, "high": 89.9800033569336, "low": 88.81999969482422, "close": 86.35425567626953, "volume": 4194000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456365, "etf_id": 10, "date": "2025-12-10", "open": 89.12999725341797, "high": 89.80999755859375, "low": 89.01000213623047, "close": 86.66526794433594, "volume": 4633300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456366, "etf_id": 10, "date": "2025-12-11", "open": 89.43000030517578, "high": 89.91999816894531, "low": 89.26000213623047, "close": 87.0443115234375, "volume": 5207200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456367, "etf_id": 10, "date": "2025-12-12", "open": 89.94999694824219, "high": 90.2699966430664, "low": 89.2300033569336, "close": 86.9374008178711, "volume": 3855900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456368, "etf_id": 10, "date": "2025-12-15", "open": 89.81999969482422, "high": 89.87999725341797, "low": 89.0999984741211, "close": 87.20954895019531, "volume": 3914800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456369, "etf_id": 10, "date": "2025-12-16", "open": 89.6500015258789, "high": 89.9800033569336, "low": 88.93000030517578, "close": 86.5680923461914, "volume": 3717900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456370, "etf_id": 10, "date": "2025-12-17", "open": 88.98999786376953, "high": 89.76000213623047, "low": 88.9800033569336, "close": 86.8888168334961, "volume": 3715300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456371, "etf_id": 10, "date": "2025-12-18", "open": 89.83999633789062, "high": 89.98999786376953, "low": 88.83000183105469, "close": 86.43201446533203, "volume": 3818000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456372, "etf_id": 10, "date": "2025-12-19", "open": 88.66999816894531, "high": 89.16999816894531, "low": 88.55000305175781, "close": 86.10155487060547, "volume": 4162000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456373, "etf_id": 10, "date": "2025-12-22", "open": 87.6500015258789, "high": 88.37000274658203, "low": 87.4800033569336, "close": 86.54389953613281, "volume": 3593800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456374, "etf_id": 10, "date": "2025-12-23", "open": 88.27999877929688, "high": 88.27999877929688, "low": 87.87000274658203, "close": 86.48505401611328, "volume": 3955900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456375, "etf_id": 10, "date": "2025-12-24", "open": 88.20999908447266, "high": 88.91000366210938, "low": 88.20999908447266, "close": 87.05390930175781, "volume": 2730800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456376, "etf_id": 10, "date": "2025-12-26", "open": 88.69999694824219, "high": 88.91999816894531, "low": 88.45999908447266, "close": 87.1519775390625, "volume": 2065600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456377, "etf_id": 10, "date": "2025-12-29", "open": 89.23999786376953, "high": 89.33000183105469, "low": 88.79000091552734, "close": 87.32852172851562, "volume": 2604000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456378, "etf_id": 10, "date": "2025-12-30", "open": 89.0999984741211, "high": 89.2699966430664, "low": 88.91999816894531, "close": 87.50506591796875, "volume": 2813400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456379, "etf_id": 10, "date": "2025-12-31", "open": 89.18000030517578, "high": 89.19999694824219, "low": 88.44999694824219, "close": 86.78909301757812, "volume": 3301700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456380, "etf_id": 10, "date": "2026-01-02", "open": 88.37000274658203, "high": 88.8499984741211, "low": 87.83999633789062, "close": 86.81851196289062, "volume": 3524400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456381, "etf_id": 10, "date": "2026-01-05", "open": 88.30000305175781, "high": 89.06999969482422, "low": 87.87999725341797, "close": 87.0146713256836, "volume": 5501600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456382, "etf_id": 10, "date": "2026-01-06", "open": 88.37999725341797, "high": 89.58000183105469, "low": 88.27999877929688, "close": 87.65218353271484, "volume": 4889800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456383, "etf_id": 10, "date": "2026-01-07", "open": 89.87000274658203, "high": 90.01000213623047, "low": 88.4800033569336, "close": 86.79889678955078, "volume": 6668200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456384, "etf_id": 10, "date": "2026-01-08", "open": 88.0999984741211, "high": 89.62999725341797, "low": 88.01000213623047, "close": 87.57372283935547, "volume": 5165900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456385, "etf_id": 10, "date": "2026-01-09", "open": 89.30999755859375, "high": 90.0199966430664, "low": 89.30999755859375, "close": 87.75025177001953, "volume": 4126100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456386, "etf_id": 10, "date": "2026-01-12", "open": 89.58000183105469, "high": 89.95999908447266, "low": 89.31999969482422, "close": 87.8679428100586, "volume": 3342500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456387, "etf_id": 10, "date": "2026-01-13", "open": 89.62000274658203, "high": 90.16000366210938, "low": 88.80999755859375, "close": 88.35832977294922, "volume": 3085200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456388, "etf_id": 10, "date": "2026-01-14", "open": 90.08999633789062, "high": 90.88999938964844, "low": 90.01000213623047, "close": 89.12334442138672, "volume": 3535400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456389, "etf_id": 10, "date": "2026-01-15", "open": 91.30000305175781, "high": 91.88999938964844, "low": 91.0199966430664, "close": 89.74124145507812, "volume": 3845600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456390, "etf_id": 10, "date": "2026-01-16", "open": 91.33999633789062, "high": 92.81999969482422, "low": 91.20999908447266, "close": 90.83970642089844, "volume": 4819500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456391, "etf_id": 10, "date": "2026-01-20", "open": 91.81999969482422, "high": 92.06999969482422, "low": 90.83999633789062, "close": 89.15277099609375, "volume": 4648700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456392, "etf_id": 10, "date": "2026-01-21", "open": 91.54000091552734, "high": 91.69000244140625, "low": 90.52999877929688, "close": 89.50585174560547, "volume": 6140200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456393, "etf_id": 10, "date": "2026-01-22", "open": 91.37000274658203, "high": 91.62000274658203, "low": 90.30999755859375, "close": 88.6231460571289, "volume": 3922700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456394, "etf_id": 10, "date": "2026-01-23", "open": 90.22000122070312, "high": 90.62999725341797, "low": 89.87999725341797, "close": 88.79969024658203, "volume": 2838200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456395, "etf_id": 10, "date": "2026-01-26", "open": 90.79000091552734, "high": 91.05999755859375, "low": 90.31999969482422, "close": 88.68199920654297, "volume": 3004300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456396, "etf_id": 10, "date": "2026-01-27", "open": 90.30999755859375, "high": 90.58000183105469, "low": 90.04000091552734, "close": 88.65257263183594, "volume": 3217100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456397, "etf_id": 10, "date": "2026-01-28", "open": 90.4800033569336, "high": 90.62000274658203, "low": 89.23999786376953, "close": 87.74044799804688, "volume": 4520400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456398, "etf_id": 10, "date": "2026-01-29", "open": 89.9800033569336, "high": 90.83000183105469, "low": 89.41999816894531, "close": 88.96641540527344, "volume": 7283700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456399, "etf_id": 10, "date": "2026-01-30", "open": 90.45999908447266, "high": 90.81999969482422, "low": 89.66000366210938, "close": 89.05469512939453, "volume": 4617900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456400, "etf_id": 10, "date": "2026-02-02", "open": 90.9000015258789, "high": 91.1500015258789, "low": 89.81999969482422, "close": 88.13275909423828, "volume": 5280500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456401, "etf_id": 10, "date": "2026-02-03", "open": 89.75, "high": 90.18000030517578, "low": 89.06999969482422, "close": 87.93660736083984, "volume": 4821700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456402, "etf_id": 10, "date": "2026-02-04", "open": 90.23999786376953, "high": 91.31999969482422, "low": 89.88999938964844, "close": 89.2018051147461, "volume": 3941100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456403, "etf_id": 10, "date": "2026-02-05", "open": 90.76000213623047, "high": 91.33000183105469, "low": 90.23999786376953, "close": 89.07430267333984, "volume": 3588500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456404, "etf_id": 10, "date": "2026-02-06", "open": 91.52999877929688, "high": 92.37999725341797, "low": 91.33000183105469, "close": 90.47682189941406, "volume": 3638600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456405, "etf_id": 10, "date": "2026-02-09", "open": 92.16000366210938, "high": 92.72000122070312, "low": 91.5999984741211, "close": 90.85932159423828, "volume": 3021500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456406, "etf_id": 10, "date": "2026-02-10", "open": 92.76000213623047, "high": 94.11000061035156, "low": 92.73999786376953, "close": 92.07548522949219, "volume": 4266300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456407, "etf_id": 10, "date": "2026-02-11", "open": 94.06999969482422, "high": 94.19999694824219, "low": 93.2300033569336, "close": 91.56548309326172, "volume": 4425400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456408, "etf_id": 10, "date": "2026-02-12", "open": 94.47000122070312, "high": 95.1500015258789, "low": 93.0999984741211, "close": 91.45760345458984, "volume": 7469400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456409, "etf_id": 10, "date": "2026-02-13", "open": 93.58999633789062, "high": 94.93000030517578, "low": 93.30000305175781, "close": 92.77183532714844, "volume": 3906800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456410, "etf_id": 10, "date": "2026-02-17", "open": 94.94000244140625, "high": 95.55999755859375, "low": 94.37999725341797, "close": 93.654541015625, "volume": 3614800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456411, "etf_id": 10, "date": "2026-02-18", "open": 95.22000122070312, "high": 95.36000061035156, "low": 94.1500015258789, "close": 92.55607604980469, "volume": 4163300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456412, "etf_id": 10, "date": "2026-02-19", "open": 94.26000213623047, "high": 94.80999755859375, "low": 93.79000091552734, "close": 92.35990905761719, "volume": 2646600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456413, "etf_id": 10, "date": "2026-02-20", "open": 94.29000091552734, "high": 94.88999938964844, "low": 94.11000061035156, "close": 93.05626678466797, "volume": 2840700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456414, "etf_id": 10, "date": "2026-02-23", "open": 94.75, "high": 95.63999938964844, "low": 94.55000305175781, "close": 93.06607818603516, "volume": 3646100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456415, "etf_id": 10, "date": "2026-02-24", "open": 94.6500015258789, "high": 95.25, "low": 94.4800033569336, "close": 93.30146026611328, "volume": 3788500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456416, "etf_id": 10, "date": "2026-02-25", "open": 95.02999877929688, "high": 95.31999969482422, "low": 94.41999816894531, "close": 93.04646301269531, "volume": 3297000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456417, "etf_id": 10, "date": "2026-02-26", "open": 95.16999816894531, "high": 95.68000030517578, "low": 94.93000030517578, "close": 93.6839599609375, "volume": 3761600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456418, "etf_id": 10, "date": "2026-02-27", "open": 95.19999694824219, "high": 96.2300033569336, "low": 95.18000030517578, "close": 93.8507080078125, "volume": 4707900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456419, "etf_id": 10, "date": "2026-03-02", "open": 95.19999694824219, "high": 96.19999694824219, "low": 94.62000274658203, "close": 94.08609008789062, "volume": 5477700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456420, "etf_id": 10, "date": "2026-03-03", "open": 94.38999938964844, "high": 95.75, "low": 93.68000030517578, "close": 93.58589172363281, "volume": 4832600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456421, "etf_id": 10, "date": "2026-03-04", "open": 95.16999816894531, "high": 95.62999725341797, "low": 94.52999877929688, "close": 93.70358276367188, "volume": 3896700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456422, "etf_id": 10, "date": "2026-03-05", "open": 94.56999969482422, "high": 94.83999633789062, "low": 93.87999725341797, "close": 92.76203918457031, "volume": 4637600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456423, "etf_id": 10, "date": "2026-03-06", "open": 93.77999877929688, "high": 93.81999969482422, "low": 93.06999969482422, "close": 91.7518310546875, "volume": 4606000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456424, "etf_id": 10, "date": "2026-03-09", "open": 92.68000030517578, "high": 94.08000183105469, "low": 91.55000305175781, "close": 91.95780181884766, "volume": 4971400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456425, "etf_id": 10, "date": "2026-03-10", "open": 93.48999786376953, "high": 94.45999908447266, "low": 93.04000091552734, "close": 91.82048797607422, "volume": 5106500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456426, "etf_id": 10, "date": "2026-03-11", "open": 93.08999633789062, "high": 93.2699966430664, "low": 92.4000015258789, "close": 90.86913299560547, "volume": 4686600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456427, "etf_id": 10, "date": "2026-03-12", "open": 91.86000061035156, "high": 92.69999694824219, "low": 91.6500015258789, "close": 90.24143981933594, "volume": 3933900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456428, "etf_id": 10, "date": "2026-03-13", "open": 92.91000366210938, "high": 93.30999755859375, "low": 92.05000305175781, "close": 90.38855743408203, "volume": 4063300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456429, "etf_id": 10, "date": "2026-03-16", "open": 93.11000061035156, "high": 93.66000366210938, "low": 92.80999755859375, "close": 91.14374542236328, "volume": 3479300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456430, "etf_id": 10, "date": "2026-03-17", "open": 93.55000305175781, "high": 94.04000091552734, "low": 93.2699966430664, "close": 91.54586791992188, "volume": 2960900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456431, "etf_id": 10, "date": "2026-03-18", "open": 92.97000122070312, "high": 93.04000091552734, "low": 91.91000366210938, "close": 90.19239044189453, "volume": 2838600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456432, "etf_id": 10, "date": "2026-03-19", "open": 91.58000183105469, "high": 92.08000183105469, "low": 91.08000183105469, "close": 89.82950592041016, "volume": 4704900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456433, "etf_id": 10, "date": "2026-03-20", "open": 91.63999938964844, "high": 91.63999938964844, "low": 88.33000183105469, "close": 87.04409790039062, "volume": 6295400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456434, "etf_id": 10, "date": "2026-03-23", "open": 89.88999938964844, "high": 90.62000274658203, "low": 89.4000015258789, "close": 87.72083282470703, "volume": 6256500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456435, "etf_id": 10, "date": "2026-03-24", "open": 87.97000122070312, "high": 88.77999877929688, "low": 87.6500015258789, "close": 87.14193725585938, "volume": 3917100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456436, "etf_id": 10, "date": "2026-03-25", "open": 88.33999633789062, "high": 88.56999969482422, "low": 87.43000030517578, "close": 87.07254028320312, "volume": 5061200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456437, "etf_id": 10, "date": "2026-03-26", "open": 87.66000366210938, "high": 88.5, "low": 87.30000305175781, "close": 86.95359802246094, "volume": 6108000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456438, "etf_id": 10, "date": "2026-03-27", "open": 87.52999877929688, "high": 87.98999786376953, "low": 86.83999633789062, "close": 86.23988342285156, "volume": 4435200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456439, "etf_id": 10, "date": "2026-03-30", "open": 87.91000366210938, "high": 88.5199966430664, "low": 87.04000091552734, "close": 86.56700134277344, "volume": 5474800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456440, "etf_id": 10, "date": "2026-03-31", "open": 88.47000122070312, "high": 89.43000030517578, "low": 87.6500015258789, "close": 87.9250259399414, "volume": 4928400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456441, "etf_id": 10, "date": "2026-04-01", "open": 88.69999694824219, "high": 89.36000061035156, "low": 88.55000305175781, "close": 88.24223327636719, "volume": 4412000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456442, "etf_id": 10, "date": "2026-04-02", "open": 88.88999938964844, "high": 90.33000183105469, "low": 88.44000244140625, "close": 89.44166564941406, "volume": 3288900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456443, "etf_id": 10, "date": "2026-04-06", "open": 89.95999908447266, "high": 90.62000274658203, "low": 89.7300033569336, "close": 89.57052612304688, "volume": 2537600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456444, "etf_id": 10, "date": "2026-04-07", "open": 90.06999969482422, "high": 90.80999755859375, "low": 89.66000366210938, "close": 89.69938659667969, "volume": 3184800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456445, "etf_id": 10, "date": "2026-04-08", "open": 91.9000015258789, "high": 92.22000122070312, "low": 91.54000091552734, "close": 91.31515502929688, "volume": 5049600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456446, "etf_id": 10, "date": "2026-04-09", "open": 91.72000122070312, "high": 93.56999969482422, "low": 91.66999816894531, "close": 91.9693832397461, "volume": 3845600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456447, "etf_id": 10, "date": "2026-04-10", "open": 92.79000091552734, "high": 93.27999877929688, "low": 92.56999969482422, "close": 92.16764068603516, "volume": 2568500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456448, "etf_id": 10, "date": "2026-04-13", "open": 92.69999694824219, "high": 93.37999725341797, "low": 92.37000274658203, "close": 92.51457977294922, "volume": 2036000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456449, "etf_id": 10, "date": "2026-04-14", "open": 93.19999694824219, "high": 94.31999969482422, "low": 93.04000091552734, "close": 93.39680480957031, "volume": 1921100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456450, "etf_id": 10, "date": "2026-04-15", "open": 93.97000122070312, "high": 94.33999633789062, "low": 93.66999816894531, "close": 93.46619415283203, "volume": 2758800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456451, "etf_id": 10, "date": "2026-04-16", "open": 94.5199966430664, "high": 95.22000122070312, "low": 94.37999725341797, "close": 94.3285903930664, "volume": 2005200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456452, "etf_id": 10, "date": "2026-04-17", "open": 95.5, "high": 96.80999755859375, "low": 95.38999938964844, "close": 95.83531188964844, "volume": 2584300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456453, "etf_id": 10, "date": "2026-04-20", "open": 96.5, "high": 97.02999877929688, "low": 96.33000183105469, "close": 96.1822509765625, "volume": 2246600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456454, "etf_id": 10, "date": "2026-04-21", "open": 96.95999908447266, "high": 97.05999755859375, "low": 95.16999816894531, "close": 94.47727966308594, "volume": 3236100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456455, "etf_id": 10, "date": "2026-04-22", "open": 95.5999984741211, "high": 96.01000213623047, "low": 94.12999725341797, "close": 93.69417572021484, "volume": 2708600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456456, "etf_id": 10, "date": "2026-04-23", "open": 94.86000061035156, "high": 95.55999755859375, "low": 94.51000213623047, "close": 94.65570831298828, "volume": 3437500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456457, "etf_id": 10, "date": "2026-04-24", "open": 95.43000030517578, "high": 96.0199966430664, "low": 95.22000122070312, "close": 94.46736907958984, "volume": 1994300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456458, "etf_id": 10, "date": "2026-04-27", "open": 94.94999694824219, "high": 95.69999694824219, "low": 94.69999694824219, "close": 93.95191192626953, "volume": 2521200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456459, "etf_id": 10, "date": "2026-04-28", "open": 95.12000274658203, "high": 95.73999786376953, "low": 94.4800033569336, "close": 94.8143081665039, "volume": 2867600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456460, "etf_id": 10, "date": "2026-04-29", "open": 95.16999816894531, "high": 95.80000305175781, "low": 94.51000213623047, "close": 94.07086181640625, "volume": 2903100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456461, "etf_id": 10, "date": "2026-04-30", "open": 94.68000030517578, "high": 96.41000366210938, "low": 94.55000305175781, "close": 95.48837280273438, "volume": 3730200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456462, "etf_id": 10, "date": "2026-05-01", "open": 96.5999984741211, "high": 96.70999908447266, "low": 95.80999755859375, "close": 95.2207260131836, "volume": 3248800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456463, "etf_id": 10, "date": "2026-05-04", "open": 95.73999786376953, "high": 96.29000091552734, "low": 95.08000183105469, "close": 94.62596893310547, "volume": 3595200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456464, "etf_id": 10, "date": "2026-05-05", "open": 95.6500015258789, "high": 95.95999908447266, "low": 95.02999877929688, "close": 94.92334747314453, "volume": 2536800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456465, "etf_id": 10, "date": "2026-05-06", "open": 96.4000015258789, "high": 97.37000274658203, "low": 96.36000061035156, "close": 96.2417221069336, "volume": 3238800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456466, "etf_id": 10, "date": "2026-05-07", "open": 96.80999755859375, "high": 97.13999938964844, "low": 95.97000122070312, "close": 95.54784393310547, "volume": 2739700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456467, "etf_id": 10, "date": "2026-05-08", "open": 96.66999816894531, "high": 97.19000244140625, "low": 96.58000183105469, "close": 95.77583312988281, "volume": 2186500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456468, "etf_id": 10, "date": "2026-05-11", "open": 96.9000015258789, "high": 97.31999969482422, "low": 96.38999938964844, "close": 95.84522247314453, "volume": 3868500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456469, "etf_id": 10, "date": "2026-05-12", "open": 96.62000274658203, "high": 96.88999938964844, "low": 95.97000122070312, "close": 95.84522247314453, "volume": 2325100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456470, "etf_id": 10, "date": "2026-05-13", "open": 96.2300033569336, "high": 96.27999877929688, "low": 95.44000244140625, "close": 95.05220794677734, "volume": 5047300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456471, "etf_id": 10, "date": "2026-05-14", "open": 96.16000366210938, "high": 96.33999633789062, "low": 95.25, "close": 94.48719024658203, "volume": 2521700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456472, "etf_id": 10, "date": "2026-05-15", "open": 95.0999984741211, "high": 95.12000274658203, "low": 93.77999877929688, "close": 93.08951568603516, "volume": 4543700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456473, "etf_id": 10, "date": "2026-05-18", "open": 94.04000091552734, "high": 95.19000244140625, "low": 94.04000091552734, "close": 94.17990112304688, "volume": 2766100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456474, "etf_id": 10, "date": "2026-05-19", "open": 94.9800033569336, "high": 95.52999877929688, "low": 94.47000122070312, "close": 94.44754028320312, "volume": 2092700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456475, "etf_id": 10, "date": "2026-05-20", "open": 95.2699966430664, "high": 96.5, "low": 95.1500015258789, "close": 95.64696502685547, "volume": 2655000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456476, "etf_id": 10, "date": "2026-05-21", "open": 96.04000091552734, "high": 96.76000213623047, "low": 95.47000122070312, "close": 95.82539367675781, "volume": 2493900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456477, "etf_id": 10, "date": "2026-05-22", "open": 96.94999694824219, "high": 97.2300033569336, "low": 96.13999938964844, "close": 95.92452239990234, "volume": 3549600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456478, "etf_id": 10, "date": "2026-05-26", "open": 97.1500015258789, "high": 97.54000091552734, "low": 96.80999755859375, "close": 96.37059020996094, "volume": 3193000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456479, "etf_id": 10, "date": "2026-05-27", "open": 97.05000305175781, "high": 97.70999908447266, "low": 96.91000366210938, "close": 96.07321166992188, "volume": 2509300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456480, "etf_id": 10, "date": "2026-05-28", "open": 96.7300033569336, "high": 97.23999786376953, "low": 96.2699966430664, "close": 95.70645141601562, "volume": 2898600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456481, "etf_id": 10, "date": "2026-05-29", "open": 96.3499984741211, "high": 96.41000366210938, "low": 95.37999725341797, "close": 94.8638687133789, "volume": 3342700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456482, "etf_id": 10, "date": "2026-06-01", "open": 95.12999725341797, "high": 95.25, "low": 94.05000305175781, "close": 93.26793670654297, "volume": 3953200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456483, "etf_id": 10, "date": "2026-06-02", "open": 94.12999725341797, "high": 94.62000274658203, "low": 93.68000030517578, "close": 93.69417572021484, "volume": 2143400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456484, "etf_id": 10, "date": "2026-06-03", "open": 94.33999633789062, "high": 95.33000183105469, "low": 94.08999633789062, "close": 93.58514404296875, "volume": 2620300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456485, "etf_id": 10, "date": "2026-06-04", "open": 95.56999969482422, "high": 96.1500015258789, "low": 94.9800033569336, "close": 95.2603759765625, "volume": 3786900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456486, "etf_id": 10, "date": "2026-06-05", "open": 95.79000091552734, "high": 97.5199966430664, "low": 95.69000244140625, "close": 95.94435119628906, "volume": 3650300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456487, "etf_id": 10, "date": "2026-06-08", "open": 96.83000183105469, "high": 97.11000061035156, "low": 95.33999633789062, "close": 94.63587951660156, "volume": 2774600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456488, "etf_id": 10, "date": "2026-06-09", "open": 96.01000213623047, "high": 98.11000061035156, "low": 96.01000213623047, "close": 96.81665802001953, "volume": 3446800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456489, "etf_id": 10, "date": "2026-06-10", "open": 97.93000030517578, "high": 98.41000366210938, "low": 97.6500015258789, "close": 96.82657623291016, "volume": 3787000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456490, "etf_id": 10, "date": "2026-06-11", "open": 97.86000061035156, "high": 98.30000305175781, "low": 97.19999694824219, "close": 96.75718688964844, "volume": 3896700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456491, "etf_id": 10, "date": "2026-06-12", "open": 97.86000061035156, "high": 98.86000061035156, "low": 97.86000061035156, "close": 97.64932250976562, "volume": 1985700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456492, "etf_id": 10, "date": "2026-06-15", "open": 98.51000213623047, "high": 99.1500015258789, "low": 97.56999969482422, "close": 96.96534729003906, "volume": 3067400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456493, "etf_id": 10, "date": "2026-06-16", "open": 98.45999908447266, "high": 98.76000213623047, "low": 97.75, "close": 97.2032470703125, "volume": 2619900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456494, "etf_id": 10, "date": "2026-06-17", "open": 97.7300033569336, "high": 97.9800033569336, "low": 95.33999633789062, "close": 94.774658203125, "volume": 2859900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456495, "etf_id": 10, "date": "2026-06-18", "open": 96.30999755859375, "high": 96.5, "low": 95.44999694824219, "close": 94.72509002685547, "volume": 2666300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456496, "etf_id": 10, "date": "2026-06-22", "open": 95.91000366210938, "high": 97.0199966430664, "low": 95.48999786376953, "close": 95.74609375, "volume": 4479200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456497, "etf_id": 10, "date": "2026-06-23", "open": 96.76000213623047, "high": 98.08000183105469, "low": 96.76000213623047, "close": 97.00499725341797, "volume": 3173300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456498, "etf_id": 10, "date": "2026-06-24", "open": 97.26000213623047, "high": 97.55999755859375, "low": 96.52999877929688, "close": 97.01000213623047, "volume": 4831600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456499, "etf_id": 10, "date": "2026-06-25", "open": 97.48999786376953, "high": 97.5999984741211, "low": 96.16999816894531, "close": 97.19000244140625, "volume": 4014600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456500, "etf_id": 10, "date": "2026-06-26", "open": 97.81999969482422, "high": 98.73999786376953, "low": 97.61000061035156, "close": 98.66999816894531, "volume": 3884800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456501, "etf_id": 10, "date": "2026-06-29", "open": 98.38999938964844, "high": 98.55999755859375, "low": 97.29000091552734, "close": 98.1500015258789, "volume": 3136300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456502, "etf_id": 10, "date": "2026-06-30", "open": 97.02999877929688, "high": 97.4000015258789, "low": 96.3499984741211, "close": 96.43000030517578, "volume": 5313100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456503, "etf_id": 10, "date": "2026-07-01", "open": 96.5199966430664, "high": 97.58000183105469, "low": 96.48999786376953, "close": 96.81999969482422, "volume": 5198000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:41.433Z" }, { "id": 207456504, "etf_id": 11, "date": "2021-05-27", "open": 10.652000427246094, "high": 10.710000038146973, "low": 10.604000091552734, "close": 10.172492980957031, "volume": 1030060, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456505, "etf_id": 11, "date": "2021-05-28", "open": 10.678000450134277, "high": 10.829999923706055, "low": 10.663999557495117, "close": 10.270139694213867, "volume": 751232, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456506, "etf_id": 11, "date": "2021-05-31", "open": 10.802000045776367, "high": 10.8100004196167, "low": 10.692000389099121, "close": 10.235676765441895, "volume": 631112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456507, "etf_id": 11, "date": "2021-06-01", "open": 10.765999794006348, "high": 10.817999839782715, "low": 10.574000358581543, "close": 10.164834976196289, "volume": 1456796, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456508, "etf_id": 11, "date": "2021-06-02", "open": 10.654000282287598, "high": 10.697999954223633, "low": 10.45199966430664, "close": 10.023150444030762, "volume": 1168468, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456509, "etf_id": 11, "date": "2021-06-03", "open": 10.515999794006348, "high": 10.52400016784668, "low": 10.302000045776367, "close": 9.988686561584473, "volume": 702513, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456510, "etf_id": 11, "date": "2021-06-04", "open": 10.425999641418457, "high": 10.510000228881836, "low": 10.355999946594238, "close": 10.034639358520508, "volume": 749584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456511, "etf_id": 11, "date": "2021-06-07", "open": 10.432000160217285, "high": 10.460000038146973, "low": 10.333999633789062, "close": 9.986771583557129, "volume": 829134, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456512, "etf_id": 11, "date": "2021-06-08", "open": 10.538000106811523, "high": 10.588000297546387, "low": 10.411999702453613, "close": 10.000174522399902, "volume": 1016487, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456513, "etf_id": 11, "date": "2021-06-09", "open": 10.5600004196167, "high": 10.567999839782715, "low": 10.496000289916992, "close": 10.093992233276367, "volume": 842818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456514, "etf_id": 11, "date": "2021-06-10", "open": 10.553999900817871, "high": 10.564000129699707, "low": 10.366000175476074, "close": 10.034639358520508, "volume": 517560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456515, "etf_id": 11, "date": "2021-06-11", "open": 10.597999572753906, "high": 10.637999534606934, "low": 10.5600004196167, "close": 10.172492980957031, "volume": 711370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456516, "etf_id": 11, "date": "2021-06-14", "open": 10.699999809265137, "high": 10.831999778747559, "low": 10.668000221252441, "close": 10.319917678833008, "volume": 1187354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456517, "etf_id": 11, "date": "2021-06-15", "open": 10.788000106811523, "high": 10.836000442504883, "low": 10.595999717712402, "close": 10.155261039733887, "volume": 1103945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456518, "etf_id": 11, "date": "2021-06-16", "open": 10.637999534606934, "high": 10.843999862670898, "low": 10.61400032043457, "close": 10.350556373596191, "volume": 451572, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456519, "etf_id": 11, "date": "2021-06-17", "open": 10.800000190734863, "high": 10.947999954223633, "low": 10.692000389099121, "close": 10.469263076782227, "volume": 1069864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456520, "etf_id": 11, "date": "2021-06-18", "open": 11.005999565124512, "high": 11.034000396728516, "low": 10.8100004196167, "close": 10.392674446105957, "volume": 1376141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456521, "etf_id": 11, "date": "2021-06-21", "open": 10.800000190734863, "high": 10.902000427246094, "low": 10.734000205993652, "close": 10.348640441894531, "volume": 1516429, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456522, "etf_id": 11, "date": "2021-06-22", "open": 10.928000450134277, "high": 11.001999855041504, "low": 10.824000358581543, "close": 10.526701927185059, "volume": 1487426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456523, "etf_id": 11, "date": "2021-06-23", "open": 11.015999794006348, "high": 11.026000022888184, "low": 10.866000175476074, "close": 10.421394348144531, "volume": 1034178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456524, "etf_id": 11, "date": "2021-06-24", "open": 10.998000144958496, "high": 11.067999839782715, "low": 10.95199966430664, "close": 10.5343599319458, "volume": 992289, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456525, "etf_id": 11, "date": "2021-06-25", "open": 11.041999816894531, "high": 11.112000465393066, "low": 10.998000144958496, "close": 10.618603706359863, "volume": 766184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456526, "etf_id": 11, "date": "2021-06-28", "open": 11.088000297546387, "high": 11.303999900817871, "low": 11.050000190734863, "close": 10.792837142944336, "volume": 1427982, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456527, "etf_id": 11, "date": "2021-06-29", "open": 11.399999618530273, "high": 11.609999656677246, "low": 11.37399959564209, "close": 10.984299659729004, "volume": 1446678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456528, "etf_id": 11, "date": "2021-06-30", "open": 11.416000366210938, "high": 11.449999809265137, "low": 11.265999794006348, "close": 10.836872100830078, "volume": 1411207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456529, "etf_id": 11, "date": "2021-07-01", "open": 11.395999908447266, "high": 11.45199966430664, "low": 11.27400016784668, "close": 10.838788032531738, "volume": 1347241, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456530, "etf_id": 11, "date": "2021-07-02", "open": 11.35200023651123, "high": 11.430000305175781, "low": 11.302000045776367, "close": 10.831130027770996, "volume": 974202, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456531, "etf_id": 11, "date": "2021-07-05", "open": 11.343999862670898, "high": 11.350000381469727, "low": 11.279999732971191, "close": 10.84836196899414, "volume": 585230, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456532, "etf_id": 11, "date": "2021-07-06", "open": 11.321999549865723, "high": 11.465999603271484, "low": 11.289999961853027, "close": 10.976641654968262, "volume": 846355, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456533, "etf_id": 11, "date": "2021-07-07", "open": 11.51200008392334, "high": 11.661999702453613, "low": 11.4399995803833, "close": 10.96706771850586, "volume": 794545, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456534, "etf_id": 11, "date": "2021-07-08", "open": 11.369999885559082, "high": 11.381999969482422, "low": 11.029999732971191, "close": 10.710506439208984, "volume": 1252256, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456535, "etf_id": 11, "date": "2021-07-09", "open": 11.239999771118164, "high": 11.260000228881836, "low": 11.095999717712402, "close": 10.697104454040527, "volume": 925639, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456536, "etf_id": 11, "date": "2021-07-12", "open": 11.244000434875488, "high": 11.359999656677246, "low": 11.222000122070312, "close": 10.861763000488281, "volume": 758559, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456537, "etf_id": 11, "date": "2021-07-13", "open": 11.336000442504883, "high": 11.366000175476074, "low": 11.234000205993652, "close": 10.850275993347168, "volume": 879366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456538, "etf_id": 11, "date": "2021-07-14", "open": 11.244000434875488, "high": 11.255999565124512, "low": 11.057999610900879, "close": 10.603288650512695, "volume": 994820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456539, "etf_id": 11, "date": "2021-07-15", "open": 10.979999542236328, "high": 10.979999542236328, "low": 10.71399974822998, "close": 10.339067459106445, "volume": 1752337, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456540, "etf_id": 11, "date": "2021-07-16", "open": 10.795999526977539, "high": 10.869999885559082, "low": 10.753999710083008, "close": 10.339067459106445, "volume": 918286, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456541, "etf_id": 11, "date": "2021-07-19", "open": 10.697999954223633, "high": 10.697999954223633, "low": 10.42199993133545, "close": 10.176321983337402, "volume": 1572330, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456542, "etf_id": 11, "date": "2021-07-20", "open": 10.708000183105469, "high": 10.746000289916992, "low": 10.574000358581543, "close": 10.231846809387207, "volume": 882511, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456543, "etf_id": 11, "date": "2021-07-21", "open": 10.789999961853027, "high": 11.052000045776367, "low": 10.789999961853027, "close": 10.58031177520752, "volume": 601602, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456544, "etf_id": 11, "date": "2021-07-22", "open": 11.105999946594238, "high": 11.222000122070312, "low": 11.069999694824219, "close": 10.618603706359863, "volume": 1148669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456545, "etf_id": 11, "date": "2021-07-23", "open": 11.137999534606934, "high": 11.137999534606934, "low": 10.904000282287598, "close": 10.517128944396973, "volume": 527596, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456546, "etf_id": 11, "date": "2021-07-26", "open": 10.907999992370605, "high": 10.946000099182129, "low": 10.859999656677246, "close": 10.40416431427002, "volume": 646636, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456547, "etf_id": 11, "date": "2021-07-27", "open": 10.843999862670898, "high": 10.847999572753906, "low": 10.62399959564209, "close": 10.172492980957031, "volume": 804578, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456548, "etf_id": 11, "date": "2021-07-28", "open": 10.718000411987305, "high": 10.913999557495117, "low": 10.718000411987305, "close": 10.432884216308594, "volume": 808733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456549, "etf_id": 11, "date": "2021-07-29", "open": 11.003999710083008, "high": 11.062000274658203, "low": 10.95199966430664, "close": 10.528616905212402, "volume": 448312, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456550, "etf_id": 11, "date": "2021-07-30", "open": 10.899999618530273, "high": 11.043999671936035, "low": 10.86400032043457, "close": 10.499897003173828, "volume": 872171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456551, "etf_id": 11, "date": "2021-08-02", "open": 11.071999549865723, "high": 11.07800006866455, "low": 10.979999542236328, "close": 10.5401029586792, "volume": 820016, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456552, "etf_id": 11, "date": "2021-08-03", "open": 11.097999572753906, "high": 11.199999809265137, "low": 11.052000045776367, "close": 10.670299530029297, "volume": 696260, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456553, "etf_id": 11, "date": "2021-08-04", "open": 11.180000305175781, "high": 11.246000289916992, "low": 11.154000282287598, "close": 10.721994400024414, "volume": 543752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456554, "etf_id": 11, "date": "2021-08-05", "open": 11.185999870300293, "high": 11.20199966430664, "low": 11.112000465393066, "close": 10.677958488464355, "volume": 472826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456555, "etf_id": 11, "date": "2021-08-06", "open": 11.197999954223633, "high": 11.258000373840332, "low": 11.137999534606934, "close": 10.699018478393555, "volume": 381812, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456556, "etf_id": 11, "date": "2021-08-09", "open": 11.152000427246094, "high": 11.3100004196167, "low": 11.149999618530273, "close": 10.821556091308594, "volume": 642389, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456557, "etf_id": 11, "date": "2021-08-10", "open": 11.369999885559082, "high": 11.468000411987305, "low": 11.338000297546387, "close": 10.901970863342285, "volume": 719266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456558, "etf_id": 11, "date": "2021-08-11", "open": 11.277999877929688, "high": 11.380000114440918, "low": 11.1899995803833, "close": 10.714336395263672, "volume": 484281, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456559, "etf_id": 11, "date": "2021-08-12", "open": 11.251999855041504, "high": 11.253999710083008, "low": 11.065999984741211, "close": 10.616691589355469, "volume": 404026, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456560, "etf_id": 11, "date": "2021-08-13", "open": 11.12600040435791, "high": 11.194000244140625, "low": 11.038000106811523, "close": 10.60711669921875, "volume": 590346, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456561, "etf_id": 11, "date": "2021-08-16", "open": 10.942000389099121, "high": 10.982000350952148, "low": 10.88599967956543, "close": 10.482665061950684, "volume": 564214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456562, "etf_id": 11, "date": "2021-08-17", "open": 10.845999717712402, "high": 10.86400032043457, "low": 10.760000228881836, "close": 10.325664520263672, "volume": 691484, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456563, "etf_id": 11, "date": "2021-08-18", "open": 10.890000343322754, "high": 11.031999588012695, "low": 10.881999969482422, "close": 10.513300895690918, "volume": 998170, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456564, "etf_id": 11, "date": "2021-08-19", "open": 10.836000442504883, "high": 11.022000312805176, "low": 10.802000045776367, "close": 10.501811027526855, "volume": 883922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456565, "etf_id": 11, "date": "2021-08-20", "open": 10.965999603271484, "high": 11.107999801635742, "low": 10.930000305175781, "close": 10.633920669555664, "volume": 427374, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456566, "etf_id": 11, "date": "2021-08-23", "open": 11.192000389099121, "high": 11.192000389099121, "low": 11.050000190734863, "close": 10.658811569213867, "volume": 1627279, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456567, "etf_id": 11, "date": "2021-08-24", "open": 11.232000350952148, "high": 11.293999671936035, "low": 11.208000183105469, "close": 10.748799324035645, "volume": 1262471, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456568, "etf_id": 11, "date": "2021-08-25", "open": 11.317999839782715, "high": 11.34000015258789, "low": 11.229999542236328, "close": 10.804325103759766, "volume": 1672950, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456569, "etf_id": 11, "date": "2021-08-26", "open": 11.232000350952148, "high": 11.279999732971191, "low": 11.187999725341797, "close": 10.744969367980957, "volume": 512431, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456570, "etf_id": 11, "date": "2021-08-27", "open": 11.1899995803833, "high": 11.232000350952148, "low": 11.118000030517578, "close": 10.74305534362793, "volume": 775451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456571, "etf_id": 11, "date": "2021-08-30", "open": 11.277999877929688, "high": 11.3100004196167, "low": 11.251999855041504, "close": 10.825384140014648, "volume": 497036, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456572, "etf_id": 11, "date": "2021-08-31", "open": 11.342000007629395, "high": 11.4399995803833, "low": 11.25, "close": 10.815812110900879, "volume": 768372, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456573, "etf_id": 11, "date": "2021-09-01", "open": 11.368000030517578, "high": 11.435999870300293, "low": 11.331999778747559, "close": 10.905801773071289, "volume": 655123, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456574, "etf_id": 11, "date": "2021-09-02", "open": 11.411999702453613, "high": 11.550000190734863, "low": 11.40999984741211, "close": 11.035996437072754, "volume": 502189, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456575, "etf_id": 11, "date": "2021-09-03", "open": 11.501999855041504, "high": 11.505999565124512, "low": 11.359999656677246, "close": 10.878995895385742, "volume": 531345, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456576, "etf_id": 11, "date": "2021-09-06", "open": 11.4399995803833, "high": 11.446000099182129, "low": 11.359999656677246, "close": 10.8866548538208, "volume": 510210, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456577, "etf_id": 11, "date": "2021-09-07", "open": 11.355999946594238, "high": 11.368000030517578, "low": 11.265999794006348, "close": 10.819643020629883, "volume": 368660, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456578, "etf_id": 11, "date": "2021-09-08", "open": 11.255999565124512, "high": 11.303999900817871, "low": 11.109999656677246, "close": 10.65498161315918, "volume": 934736, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456579, "etf_id": 11, "date": "2021-09-09", "open": 11.04800033569336, "high": 11.17199993133545, "low": 11.020000457763672, "close": 10.662640571594238, "volume": 371687, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456580, "etf_id": 11, "date": "2021-09-10", "open": 11.137999534606934, "high": 11.144000053405762, "low": 11.026000022888184, "close": 10.572652816772461, "volume": 331706, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456581, "etf_id": 11, "date": "2021-09-13", "open": 11, "high": 11.12399959564209, "low": 10.970000267028809, "close": 10.635835647583008, "volume": 598118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456582, "etf_id": 11, "date": "2021-09-14", "open": 11.109999656677246, "high": 11.185999870300293, "low": 11.043999671936035, "close": 10.670299530029297, "volume": 423158, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456583, "etf_id": 11, "date": "2021-09-15", "open": 11.107999801635742, "high": 11.107999801635742, "low": 10.86400032043457, "close": 10.43096923828125, "volume": 995769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456584, "etf_id": 11, "date": "2021-09-16", "open": 10.899999618530273, "high": 10.949999809265137, "low": 10.814000129699707, "close": 10.411821365356445, "volume": 476496, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456585, "etf_id": 11, "date": "2021-09-17", "open": 10.956000328063965, "high": 10.956000328063965, "low": 10.821999549865723, "close": 10.388847351074219, "volume": 385459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456586, "etf_id": 11, "date": "2021-09-20", "open": 10.812000274658203, "high": 10.814000129699707, "low": 10.673999786376953, "close": 10.239506721496582, "volume": 756036, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456587, "etf_id": 11, "date": "2021-09-21", "open": 10.78600025177002, "high": 10.847999572753906, "low": 10.755999565124512, "close": 10.385019302368164, "volume": 565996, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456588, "etf_id": 11, "date": "2021-09-22", "open": 10.913999557495117, "high": 10.998000144958496, "low": 10.833999633789062, "close": 10.528616905212402, "volume": 1231274, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456589, "etf_id": 11, "date": "2021-09-23", "open": 11.031999588012695, "high": 11.1899995803833, "low": 11.031999588012695, "close": 10.586054801940918, "volume": 625448, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456590, "etf_id": 11, "date": "2021-09-24", "open": 11.041999816894531, "high": 11.041999816894531, "low": 10.871999740600586, "close": 10.429054260253906, "volume": 1601212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456591, "etf_id": 11, "date": "2021-09-27", "open": 10.972000122070312, "high": 10.98799991607666, "low": 10.812000274658203, "close": 10.50755500793457, "volume": 755947, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456592, "etf_id": 11, "date": "2021-09-28", "open": 10.961999893188477, "high": 10.968000411987305, "low": 10.729999542236328, "close": 10.289286613464355, "volume": 615671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456593, "etf_id": 11, "date": "2021-09-29", "open": 10.77400016784668, "high": 10.880000114440918, "low": 10.746000289916992, "close": 10.300772666931152, "volume": 480319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456594, "etf_id": 11, "date": "2021-09-30", "open": 10.84000015258789, "high": 10.84000015258789, "low": 10.684000015258789, "close": 10.245247840881348, "volume": 682361, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456595, "etf_id": 11, "date": "2021-10-01", "open": 10.640000343322754, "high": 10.76200008392334, "low": 10.557999610900879, "close": 10.264394760131836, "volume": 944723, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456596, "etf_id": 11, "date": "2021-10-04", "open": 10.678000450134277, "high": 10.697999954223633, "low": 10.390000343322754, "close": 9.971455574035645, "volume": 625122, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456597, "etf_id": 11, "date": "2021-10-05", "open": 10.465999603271484, "high": 10.54800033569336, "low": 10.399999618530273, "close": 10.055699348449707, "volume": 878865, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456598, "etf_id": 11, "date": "2021-10-06", "open": 10.371999740600586, "high": 10.465999603271484, "low": 10.222000122070312, "close": 9.988686561584473, "volume": 889209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456599, "etf_id": 11, "date": "2021-10-07", "open": 10.618000030517578, "high": 10.71399974822998, "low": 10.583999633789062, "close": 10.229931831359863, "volume": 676792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456600, "etf_id": 11, "date": "2021-10-08", "open": 10.668000221252441, "high": 10.668000221252441, "low": 10.555999755859375, "close": 10.116968154907227, "volume": 441604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456601, "etf_id": 11, "date": "2021-10-11", "open": 10.508000373840332, "high": 10.70199966430664, "low": 10.434000015258789, "close": 10.245247840881348, "volume": 605401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456602, "etf_id": 11, "date": "2021-10-12", "open": 10.569999694824219, "high": 10.96399974822998, "low": 10.543999671936035, "close": 10.49223804473877, "volume": 459091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456603, "etf_id": 11, "date": "2021-10-13", "open": 10.960000038146973, "high": 11.270000457763672, "low": 10.934000015258789, "close": 10.720081329345703, "volume": 750956, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456604, "etf_id": 11, "date": "2021-10-14", "open": 11.315999984741211, "high": 11.40999984741211, "low": 11.211999893188477, "close": 10.735395431518555, "volume": 1032107, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456605, "etf_id": 11, "date": "2021-10-15", "open": 11.293999671936035, "high": 11.390000343322754, "low": 11.244000434875488, "close": 10.8923978805542, "volume": 797291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456606, "etf_id": 11, "date": "2021-10-18", "open": 11.307999610900879, "high": 11.350000381469727, "low": 11.218000411987305, "close": 10.84836196899414, "volume": 896709, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456607, "etf_id": 11, "date": "2021-10-19", "open": 11.380000114440918, "high": 11.62399959564209, "low": 11.362000465393066, "close": 11.127898216247559, "volume": 674727, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456608, "etf_id": 11, "date": "2021-10-20", "open": 11.604000091552734, "high": 11.723999977111816, "low": 11.583999633789062, "close": 11.183424949645996, "volume": 883070, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456609, "etf_id": 11, "date": "2021-10-21", "open": 11.576000213623047, "high": 11.77400016784668, "low": 11.552000045776367, "close": 11.143217086791992, "volume": 553851, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456610, "etf_id": 11, "date": "2021-10-22", "open": 11.680000305175781, "high": 11.781999588012695, "low": 11.588000297546387, "close": 11.093435287475586, "volume": 688481, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456611, "etf_id": 11, "date": "2021-10-25", "open": 11.618000030517578, "high": 11.736000061035156, "low": 11.545999526977539, "close": 11.235118865966797, "volume": 1191702, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456612, "etf_id": 11, "date": "2021-10-26", "open": 11.800000190734863, "high": 11.869999885559082, "low": 11.75, "close": 11.248522758483887, "volume": 783582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456613, "etf_id": 11, "date": "2021-10-27", "open": 11.899999618530273, "high": 12.20199966430664, "low": 11.866000175476074, "close": 11.54529094696045, "volume": 1457959, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456614, "etf_id": 11, "date": "2021-10-28", "open": 12.083999633789062, "high": 12.295999526977539, "low": 12.039999961853027, "close": 11.753987312316895, "volume": 711248, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456615, "etf_id": 11, "date": "2021-10-29", "open": 12.342000007629395, "high": 12.47599983215332, "low": 12.28600025177002, "close": 11.918646812438965, "volume": 1546781, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456616, "etf_id": 11, "date": "2021-11-01", "open": 12.543999671936035, "high": 12.71399974822998, "low": 12.501999855041504, "close": 12.138830184936523, "volume": 1476366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456617, "etf_id": 11, "date": "2021-11-02", "open": 12.711999893188477, "high": 12.73799991607666, "low": 12.447999954223633, "close": 11.97417163848877, "volume": 1333725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456618, "etf_id": 11, "date": "2021-11-03", "open": 12.251999855041504, "high": 12.281999588012695, "low": 11.958000183105469, "close": 11.581668853759766, "volume": 1339189, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456619, "etf_id": 11, "date": "2021-11-04", "open": 12.175999641418457, "high": 12.23799991607666, "low": 12.088000297546387, "close": 11.650594711303711, "volume": 932875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456620, "etf_id": 11, "date": "2021-11-05", "open": 12.145999908447266, "high": 12.168000221252441, "low": 12.015999794006348, "close": 11.508913040161133, "volume": 1150899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456621, "etf_id": 11, "date": "2021-11-08", "open": 12.100000381469727, "high": 12.244000434875488, "low": 12.0600004196167, "close": 11.713780403137207, "volume": 1181104, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456622, "etf_id": 11, "date": "2021-11-09", "open": 12.1899995803833, "high": 12.293999671936035, "low": 12.022000312805176, "close": 11.646767616271973, "volume": 1053851, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456623, "etf_id": 11, "date": "2021-11-10", "open": 12.081999778747559, "high": 12.175999641418457, "low": 11.965999603271484, "close": 11.656341552734375, "volume": 1007194, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456624, "etf_id": 11, "date": "2021-11-11", "open": 12.13599967956543, "high": 12.38599967956543, "low": 12.052000045776367, "close": 11.877135276794434, "volume": 834801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456625, "etf_id": 11, "date": "2021-11-12", "open": 12.428000450134277, "high": 12.538000106811523, "low": 12.381999969482422, "close": 11.99625015258789, "volume": 730216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456626, "etf_id": 11, "date": "2021-11-15", "open": 12.477999687194824, "high": 12.527999877929688, "low": 12.35200023651123, "close": 11.940534591674805, "volume": 780000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456627, "etf_id": 11, "date": "2021-11-16", "open": 12.45199966430664, "high": 12.491999626159668, "low": 12.3100004196167, "close": 11.921320915222168, "volume": 476864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456628, "etf_id": 11, "date": "2021-11-17", "open": 12.42199993133545, "high": 12.538000106811523, "low": 12.418000221252441, "close": 11.955904960632324, "volume": 497729, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456629, "etf_id": 11, "date": "2021-11-18", "open": 12.395999908447266, "high": 12.4399995803833, "low": 12.145999908447266, "close": 11.74841022491455, "volume": 760651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456630, "etf_id": 11, "date": "2021-11-19", "open": 12.253999710083008, "high": 12.449999809265137, "low": 12.170000076293945, "close": 11.959747314453125, "volume": 566043, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456631, "etf_id": 11, "date": "2021-11-22", "open": 12.5, "high": 12.631999969482422, "low": 12.407999992370605, "close": 11.919401168823242, "volume": 659921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456632, "etf_id": 11, "date": "2021-11-23", "open": 12.222000122070312, "high": 12.289999961853027, "low": 11.923999786376953, "close": 11.53515338897705, "volume": 656819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456633, "etf_id": 11, "date": "2021-11-24", "open": 12.069999694824219, "high": 12.131999969482422, "low": 11.906000137329102, "close": 11.646585464477539, "volume": 530982, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456634, "etf_id": 11, "date": "2021-11-25", "open": 12.222000122070312, "high": 12.336000442504883, "low": 12.157999992370605, "close": 11.840630531311035, "volume": 368475, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456635, "etf_id": 11, "date": "2021-11-26", "open": 11.989999771118164, "high": 12.09000015258789, "low": 11.784000396728516, "close": 11.350713729858398, "volume": 1306598, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456636, "etf_id": 11, "date": "2021-11-29", "open": 12, "high": 12.086000442504883, "low": 11.892000198364258, "close": 11.49288558959961, "volume": 601028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456637, "etf_id": 11, "date": "2021-11-30", "open": 11.925999641418457, "high": 12.017999649047852, "low": 11.779999732971191, "close": 11.335343360900879, "volume": 452643, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456638, "etf_id": 11, "date": "2021-12-01", "open": 11.954000473022461, "high": 11.970000267028809, "low": 11.8100004196167, "close": 11.429482460021973, "volume": 996025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456639, "etf_id": 11, "date": "2021-12-02", "open": 11.592000007629395, "high": 11.592000007629395, "low": 11.314000129699707, "close": 10.970306396484375, "volume": 921491, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456640, "etf_id": 11, "date": "2021-12-03", "open": 11.486000061035156, "high": 11.515999794006348, "low": 11.064000129699707, "close": 10.695568084716797, "volume": 891519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456641, "etf_id": 11, "date": "2021-12-06", "open": 11.178000450134277, "high": 11.22599983215332, "low": 10.934000015258789, "close": 10.7512845993042, "volume": 1301731, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456642, "etf_id": 11, "date": "2021-12-07", "open": 11.29800033569336, "high": 11.619999885559082, "low": 11.29800033569336, "close": 11.127848625183105, "volume": 743606, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456643, "etf_id": 11, "date": "2021-12-08", "open": 11.616000175476074, "high": 11.684000015258789, "low": 11.510000228881836, "close": 11.124005317687988, "volume": 866223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456644, "etf_id": 11, "date": "2021-12-09", "open": 11.579999923706055, "high": 11.59000015258789, "low": 11.399999618530273, "close": 10.983755111694336, "volume": 479146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456645, "etf_id": 11, "date": "2021-12-10", "open": 11.303999900817871, "high": 11.381999969482422, "low": 11.12399959564209, "close": 10.705174446105957, "volume": 1035922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456646, "etf_id": 11, "date": "2021-12-13", "open": 11.199999809265137, "high": 11.295999526977539, "low": 11.100000381469727, "close": 10.672513008117676, "volume": 629301, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456647, "etf_id": 11, "date": "2021-12-14", "open": 11.175999641418457, "high": 11.211999893188477, "low": 10.736000061035156, "close": 10.357429504394531, "volume": 673748, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456648, "etf_id": 11, "date": "2021-12-15", "open": 10.869999885559082, "high": 10.911999702453613, "low": 10.678000450134277, "close": 10.263288497924805, "volume": 808079, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456649, "etf_id": 11, "date": "2021-12-16", "open": 11.074000358581543, "high": 11.197999954223633, "low": 10.883999824523926, "close": 10.455411911010742, "volume": 671634, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456650, "etf_id": 11, "date": "2021-12-17", "open": 10.718000411987305, "high": 10.82800006866455, "low": 10.489999771118164, "close": 10.38048267364502, "volume": 1060112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456651, "etf_id": 11, "date": "2021-12-20", "open": 10.45199966430664, "high": 10.479999542236328, "low": 10.29800033569336, "close": 9.984709739685059, "volume": 1523811, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456652, "etf_id": 11, "date": "2021-12-21", "open": 10.491999626159668, "high": 10.685999870300293, "low": 10.458000183105469, "close": 10.1922025680542, "volume": 769480, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456653, "etf_id": 11, "date": "2021-12-22", "open": 10.684000015258789, "high": 10.744000434875488, "low": 10.621999740600586, "close": 10.31324291229248, "volume": 666494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456654, "etf_id": 11, "date": "2021-12-23", "open": 10.73799991607666, "high": 10.791999816894531, "low": 10.684000015258789, "close": 10.326687812805176, "volume": 666452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456655, "etf_id": 11, "date": "2021-12-27", "open": 10.767999649047852, "high": 10.821999549865723, "low": 10.663999557495117, "close": 10.288264274597168, "volume": 849021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456656, "etf_id": 11, "date": "2021-12-28", "open": 10.715999603271484, "high": 10.776000022888184, "low": 10.63599967956543, "close": 10.217178344726562, "volume": 649979, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456657, "etf_id": 11, "date": "2021-12-29", "open": 10.640000343322754, "high": 10.696000099182129, "low": 10.46399974822998, "close": 10.18643856048584, "volume": 626270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456658, "etf_id": 11, "date": "2021-12-30", "open": 10.597999572753906, "high": 10.64799976348877, "low": 10.579999923706055, "close": 10.22102165222168, "volume": 346784, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456659, "etf_id": 11, "date": "2022-01-03", "open": 10.751999855041504, "high": 10.868000030517578, "low": 10.70199966430664, "close": 10.370878219604492, "volume": 1267090, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456660, "etf_id": 11, "date": "2022-01-04", "open": 10.850000381469727, "high": 10.883999824523926, "low": 10.520000457763672, "close": 10.17683219909668, "volume": 1331937, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456661, "etf_id": 11, "date": "2022-01-05", "open": 10.604000091552734, "high": 10.628000259399414, "low": 10.392000198364258, "close": 9.982787132263184, "volume": 1347952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456662, "etf_id": 11, "date": "2022-01-06", "open": 10.14799976348877, "high": 10.152000427246094, "low": 9.88599967956543, "close": 9.661938667297363, "volume": 994181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456663, "etf_id": 11, "date": "2022-01-07", "open": 10.01200008392334, "high": 10.079999923706055, "low": 9.880999565124512, "close": 9.564915657043457, "volume": 1073283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456664, "etf_id": 11, "date": "2022-01-10", "open": 9.984000205993652, "high": 10.02400016784668, "low": 9.680999755859375, "close": 9.424664497375488, "volume": 1666301, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456665, "etf_id": 11, "date": "2022-01-11", "open": 9.848999977111816, "high": 9.98799991607666, "low": 9.848999977111816, "close": 9.526490211486816, "volume": 1101171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456666, "etf_id": 11, "date": "2022-01-12", "open": 9.972000122070312, "high": 10.041999816894531, "low": 9.868000030517578, "close": 9.528411865234375, "volume": 896296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456667, "etf_id": 11, "date": "2022-01-13", "open": 9.888999938964844, "high": 10.079999923706055, "low": 9.87399959564209, "close": 9.571640014648438, "volume": 539769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456668, "etf_id": 11, "date": "2022-01-14", "open": 9.805999755859375, "high": 9.850000381469727, "low": 9.699999809265137, "close": 9.349736213684082, "volume": 656275, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456669, "etf_id": 11, "date": "2022-01-17", "open": 9.756999969482422, "high": 9.819000244140625, "low": 9.741000175476074, "close": 9.413137435913086, "volume": 685797, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456670, "etf_id": 11, "date": "2022-01-18", "open": 9.76099967956543, "high": 9.762999534606934, "low": 9.553999900817871, "close": 9.252714157104492, "volume": 1142150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456671, "etf_id": 11, "date": "2022-01-19", "open": 9.508999824523926, "high": 9.675000190734863, "low": 9.446000099182129, "close": 9.178746223449707, "volume": 1008271, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456672, "etf_id": 11, "date": "2022-01-20", "open": 9.597999572753906, "high": 9.907999992370605, "low": 9.529999732971191, "close": 9.494791030883789, "volume": 611052, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456673, "etf_id": 11, "date": "2022-01-21", "open": 9.498000144958496, "high": 9.555000305175781, "low": 9.263999938964844, "close": 9.066351890563965, "volume": 2337715, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456674, "etf_id": 11, "date": "2022-01-24", "open": 9.3100004196167, "high": 9.336999893188477, "low": 8.82699966430664, "close": 8.553380012512207, "volume": 3094260, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456675, "etf_id": 11, "date": "2022-01-25", "open": 9.145000457763672, "high": 9.189000129699707, "low": 8.96399974822998, "close": 8.611018180847168, "volume": 1144586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456676, "etf_id": 11, "date": "2022-01-26", "open": 9.083000183105469, "high": 9.376999855041504, "low": 9.050999641418457, "close": 8.918416976928711, "volume": 1204152, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456677, "etf_id": 11, "date": "2022-01-27", "open": 9.050000190734863, "high": 9.288999557495117, "low": 9.038999557495117, "close": 8.833883285522461, "volume": 1026774, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456678, "etf_id": 11, "date": "2022-01-28", "open": 9.105999946594238, "high": 9.11299991607666, "low": 8.854000091552734, "close": 8.646560668945312, "volume": 1000087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456679, "etf_id": 11, "date": "2022-01-31", "open": 9.149999618530273, "high": 9.4399995803833, "low": 9.095999717712402, "close": 9.068273544311523, "volume": 975744, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456680, "etf_id": 11, "date": "2022-02-01", "open": 9.593000411987305, "high": 9.616000175476074, "low": 9.380000114440918, "close": 9.145124435424805, "volume": 1181073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456681, "etf_id": 11, "date": "2022-02-02", "open": 9.541000366210938, "high": 9.619999885559082, "low": 9.45199966430664, "close": 9.079800605773926, "volume": 836654, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456682, "etf_id": 11, "date": "2022-02-03", "open": 9.399999618530273, "high": 9.42300033569336, "low": 9.180000305175781, "close": 8.834843635559082, "volume": 453959, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456683, "etf_id": 11, "date": "2022-02-04", "open": 9.206999778747559, "high": 9.229000091552734, "low": 8.989999771118164, "close": 8.76952075958252, "volume": 666721, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456684, "etf_id": 11, "date": "2022-02-07", "open": 9.208000183105469, "high": 9.23799991607666, "low": 9.119999885559082, "close": 8.764717102050781, "volume": 636992, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456685, "etf_id": 11, "date": "2022-02-08", "open": 9.156000137329102, "high": 9.166000366210938, "low": 9, "close": 8.734939575195312, "volume": 647865, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456686, "etf_id": 11, "date": "2022-02-09", "open": 9.418999671936035, "high": 9.61299991607666, "low": 9.380999565124512, "close": 9.105738639831543, "volume": 863860, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456687, "etf_id": 11, "date": "2022-02-10", "open": 9.475000381469727, "high": 9.51099967956543, "low": 9.232000350952148, "close": 9.027928352355957, "volume": 618372, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456688, "etf_id": 11, "date": "2022-02-11", "open": 9.227999687194824, "high": 9.37600040435791, "low": 9.1899995803833, "close": 8.903047561645508, "volume": 734314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456689, "etf_id": 11, "date": "2022-02-14", "open": 9.079999923706055, "high": 9.163999557495117, "low": 8.973999977111816, "close": 8.7800874710083, "volume": 776699, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456690, "etf_id": 11, "date": "2022-02-15", "open": 9.126999855041504, "high": 9.390000343322754, "low": 9.095000267028809, "close": 9.020244598388672, "volume": 616723, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456691, "etf_id": 11, "date": "2022-02-16", "open": 9.420999526977539, "high": 9.482000350952148, "low": 9.27299976348877, "close": 9.005834579467773, "volume": 628370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456692, "etf_id": 11, "date": "2022-02-17", "open": 9.423999786376953, "high": 9.461999893188477, "low": 9.369999885559082, "close": 9.042338371276855, "volume": 423280, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456693, "etf_id": 11, "date": "2022-02-18", "open": 9.373000144958496, "high": 9.397000312805176, "low": 9.154999732971191, "close": 8.814669609069824, "volume": 371010, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456694, "etf_id": 11, "date": "2022-02-21", "open": 9.241000175476074, "high": 9.25, "low": 9, "close": 8.664813041687012, "volume": 407599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456695, "etf_id": 11, "date": "2022-02-22", "open": 8.819000244140625, "high": 9.100000381469727, "low": 8.803000450134277, "close": 8.643678665161133, "volume": 1100817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456696, "etf_id": 11, "date": "2022-02-23", "open": 9.053000450134277, "high": 9.123000144958496, "low": 8.946000099182129, "close": 8.623507499694824, "volume": 481149, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456697, "etf_id": 11, "date": "2022-02-24", "open": 8.628000259399414, "high": 9.407999992370605, "low": 8.553000450134277, "close": 8.97317123413086, "volume": 2585561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456698, "etf_id": 11, "date": "2022-02-25", "open": 9.536999702453613, "high": 9.836999893188477, "low": 9.479999542236328, "close": 9.408334732055664, "volume": 1339432, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456699, "etf_id": 11, "date": "2022-02-28", "open": 9.859999656677246, "high": 10.65999984741211, "low": 9.854000091552734, "close": 10.21141529083252, "volume": 3192908, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456700, "etf_id": 11, "date": "2022-03-01", "open": 10.697999954223633, "high": 10.704000473022461, "low": 10.312000274658203, "close": 10.046188354492188, "volume": 2082433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456701, "etf_id": 11, "date": "2022-03-02", "open": 10.5, "high": 10.631999969482422, "low": 10.321999549865723, "close": 9.948204040527344, "volume": 1235588, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.411Z" }, { "id": 207456702, "etf_id": 11, "date": "2022-03-03", "open": 10.413999557495117, "high": 10.425999641418457, "low": 10.076000213623047, "close": 9.736867904663086, "volume": 804769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456703, "etf_id": 11, "date": "2022-03-04", "open": 10.178000450134277, "high": 10.312000274658203, "low": 10.074000358581543, "close": 9.71189022064209, "volume": 2022590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456704, "etf_id": 11, "date": "2022-03-07", "open": 10.22599983215332, "high": 10.63599967956543, "low": 10.152000427246094, "close": 10.19028091430664, "volume": 1890105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456705, "etf_id": 11, "date": "2022-03-08", "open": 10.612000465393066, "high": 11.107999801635742, "low": 10.600000381469727, "close": 10.634089469909668, "volume": 1532262, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456706, "etf_id": 11, "date": "2022-03-09", "open": 11.329999923706055, "high": 11.399999618530273, "low": 10.800000190734863, "close": 10.64177417755127, "volume": 3527103, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456707, "etf_id": 11, "date": "2022-03-10", "open": 11.064000129699707, "high": 11.156000137329102, "low": 10.739999771118164, "close": 10.336295127868652, "volume": 1110855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456708, "etf_id": 11, "date": "2022-03-11", "open": 11.079999923706055, "high": 11.196000099182129, "low": 10.916000366210938, "close": 10.486154556274414, "volume": 1218004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456709, "etf_id": 11, "date": "2022-03-14", "open": 10.970000267028809, "high": 11.01200008392334, "low": 10.456000328063965, "close": 10.059637069702148, "volume": 997746, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456710, "etf_id": 11, "date": "2022-03-15", "open": 10.34000015258789, "high": 10.489999771118164, "low": 10.222000122070312, "close": 10.076926231384277, "volume": 1022028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456711, "etf_id": 11, "date": "2022-03-16", "open": 10.729999542236328, "high": 10.781999588012695, "low": 10.592000007629395, "close": 10.244074821472168, "volume": 739846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456712, "etf_id": 11, "date": "2022-03-17", "open": 10.814000129699707, "high": 10.878000259399414, "low": 10.71399974822998, "close": 10.368955612182617, "volume": 499524, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456713, "etf_id": 11, "date": "2022-03-18", "open": 10.869999885559082, "high": 10.991999626159668, "low": 10.776000022888184, "close": 10.536105155944824, "volume": 853844, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456714, "etf_id": 11, "date": "2022-03-21", "open": 10.977999687194824, "high": 11.008000373840332, "low": 10.8100004196167, "close": 10.472704887390137, "volume": 450864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456715, "etf_id": 11, "date": "2022-03-22", "open": 10.998000144958496, "high": 11.116000175476074, "low": 10.902000427246094, "close": 10.628325462341309, "volume": 750166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456716, "etf_id": 11, "date": "2022-03-23", "open": 11.09000015258789, "high": 11.104000091552734, "low": 10.880000114440918, "close": 10.628325462341309, "volume": 828082, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456717, "etf_id": 11, "date": "2022-03-24", "open": 11.069999694824219, "high": 11.107999801635742, "low": 10.880000114440918, "close": 10.526498794555664, "volume": 517328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456718, "etf_id": 11, "date": "2022-03-25", "open": 11.055999755859375, "high": 11.184000015258789, "low": 10.781999588012695, "close": 10.465019226074219, "volume": 802528, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456719, "etf_id": 11, "date": "2022-03-28", "open": 11.005999565124512, "high": 11.062000274658203, "low": 10.902000427246094, "close": 10.509207725524902, "volume": 808348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456720, "etf_id": 11, "date": "2022-03-29", "open": 11.055999755859375, "high": 11.086000442504883, "low": 10.831999778747559, "close": 10.589900016784668, "volume": 915674, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456721, "etf_id": 11, "date": "2022-03-30", "open": 11.038000106811523, "high": 11.15999984741211, "low": 11.029999732971191, "close": 10.649458885192871, "volume": 887961, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456722, "etf_id": 11, "date": "2022-03-31", "open": 11.065999984741211, "high": 11.223999977111816, "low": 10.970000267028809, "close": 10.739758491516113, "volume": 580860, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456723, "etf_id": 11, "date": "2022-04-01", "open": 11.22599983215332, "high": 11.343999862670898, "low": 11.199999809265137, "close": 10.805079460144043, "volume": 1840622, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456724, "etf_id": 11, "date": "2022-04-04", "open": 11.32800006866455, "high": 11.52400016784668, "low": 11.222000122070312, "close": 11.043315887451172, "volume": 1034693, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456725, "etf_id": 11, "date": "2022-04-05", "open": 11.586000442504883, "high": 11.84000015258789, "low": 11.553999900817871, "close": 11.193172454833984, "volume": 1392223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456726, "etf_id": 11, "date": "2022-04-06", "open": 11.564000129699707, "high": 11.59000015258789, "low": 11.279999732971191, "close": 10.889616012573242, "volume": 671247, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456727, "etf_id": 11, "date": "2022-04-07", "open": 11.326000213623047, "high": 11.557999610900879, "low": 11.260000228881836, "close": 10.876165390014648, "volume": 1770724, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456728, "etf_id": 11, "date": "2022-04-08", "open": 11.416000366210938, "high": 11.428000450134277, "low": 11.215999603271484, "close": 10.839662551879883, "volume": 858635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456729, "etf_id": 11, "date": "2022-04-11", "open": 11.086000442504883, "high": 11.185999870300293, "low": 11.008000373840332, "close": 10.662908554077148, "volume": 1291066, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456730, "etf_id": 11, "date": "2022-04-12", "open": 11.083999633789062, "high": 11.163999557495117, "low": 10.925999641418457, "close": 10.676358222961426, "volume": 390209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456731, "etf_id": 11, "date": "2022-04-13", "open": 11.067999839782715, "high": 11.095999717712402, "low": 10.925999641418457, "close": 10.659063339233398, "volume": 295765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456732, "etf_id": 11, "date": "2022-04-14", "open": 11.121999740600586, "high": 11.210000038146973, "low": 11.064000129699707, "close": 10.676358222961426, "volume": 593526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456733, "etf_id": 11, "date": "2022-04-19", "open": 11.050000190734863, "high": 11.144000053405762, "low": 10.920000076293945, "close": 10.705174446105957, "volume": 804604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456734, "etf_id": 11, "date": "2022-04-20", "open": 11.086000442504883, "high": 11.295999526977539, "low": 11.001999855041504, "close": 10.622560501098633, "volume": 661682, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456735, "etf_id": 11, "date": "2022-04-21", "open": 10.925999641418457, "high": 11.022000312805176, "low": 10.583999633789062, "close": 10.18643856048584, "volume": 1545565, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456736, "etf_id": 11, "date": "2022-04-22", "open": 10.515999794006348, "high": 10.534000396728516, "low": 10.378000259399414, "close": 9.97318172454834, "volume": 840924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456737, "etf_id": 11, "date": "2022-04-25", "open": 10.267999649047852, "high": 10.350000381469727, "low": 10.14799976348877, "close": 9.844456672668457, "volume": 1150343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456738, "etf_id": 11, "date": "2022-04-26", "open": 10.369999885559082, "high": 10.369999885559082, "low": 10.128000259399414, "close": 9.788740158081055, "volume": 497002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456739, "etf_id": 11, "date": "2022-04-27", "open": 10.251999855041504, "high": 10.597999572753906, "low": 10.20199966430664, "close": 9.96741771697998, "volume": 403411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456740, "etf_id": 11, "date": "2022-04-28", "open": 10.48799991607666, "high": 10.541999816894531, "low": 10.196000099182129, "close": 9.850221633911133, "volume": 347238, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456741, "etf_id": 11, "date": "2022-04-29", "open": 10.444000244140625, "high": 10.592000007629395, "low": 10.378000259399414, "close": 10.090375900268555, "volume": 473841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456742, "etf_id": 11, "date": "2022-05-02", "open": 10.3100004196167, "high": 10.359999656677246, "low": 10.083999633789062, "close": 9.80603313446045, "volume": 893952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456743, "etf_id": 11, "date": "2022-05-03", "open": 10.343999862670898, "high": 10.498000144958496, "low": 10.25, "close": 10.078847885131836, "volume": 309781, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456744, "etf_id": 11, "date": "2022-05-04", "open": 10.449999809265137, "high": 10.513999938964844, "low": 10.383999824523926, "close": 10.071165084838867, "volume": 284694, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456745, "etf_id": 11, "date": "2022-05-05", "open": 10.815999984741211, "high": 10.815999984741211, "low": 10.383999824523926, "close": 10.028897285461426, "volume": 419637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456746, "etf_id": 11, "date": "2022-05-06", "open": 10.425999641418457, "high": 10.45199966430664, "low": 10, "close": 9.765686988830566, "volume": 390837, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456747, "etf_id": 11, "date": "2022-05-09", "open": 10.052000045776367, "high": 10.062000274658203, "low": 9.5, "close": 9.150887489318848, "volume": 643478, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456748, "etf_id": 11, "date": "2022-05-10", "open": 9.5649995803833, "high": 9.711999893188477, "low": 9.366000175476074, "close": 9.010638236999512, "volume": 581894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456749, "etf_id": 11, "date": "2022-05-11", "open": 9.571999549865723, "high": 9.664999961853027, "low": 9.428999900817871, "close": 9.14031982421875, "volume": 381961, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456750, "etf_id": 11, "date": "2022-05-12", "open": 9.204999923706055, "high": 9.395000457763672, "low": 9.00100040435791, "close": 8.942554473876953, "volume": 541197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456751, "etf_id": 11, "date": "2022-05-13", "open": 9.375, "high": 9.736000061035156, "low": 9.350000381469727, "close": 9.332829475402832, "volume": 559970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456752, "etf_id": 11, "date": "2022-05-16", "open": 9.621000289916992, "high": 9.741999626159668, "low": 9.571999549865723, "close": 9.27019214630127, "volume": 586823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456753, "etf_id": 11, "date": "2022-05-17", "open": 9.673999786376953, "high": 9.829000473022461, "low": 9.649999618530273, "close": 9.415700912475586, "volume": 324071, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456754, "etf_id": 11, "date": "2022-05-18", "open": 9.996000289916992, "high": 10.142000198364258, "low": 9.869999885559082, "close": 9.611321449279785, "volume": 607937, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456755, "etf_id": 11, "date": "2022-05-19", "open": 9.956999778747559, "high": 10.208000183105469, "low": 9.85099983215332, "close": 9.836812019348145, "volume": 607502, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456756, "etf_id": 11, "date": "2022-05-20", "open": 10.289999961853027, "high": 10.32800006866455, "low": 10.105999946594238, "close": 9.76357364654541, "volume": 559217, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456757, "etf_id": 11, "date": "2022-05-23", "open": 10.378000259399414, "high": 10.402000427246094, "low": 10.088000297546387, "close": 9.867647171020508, "volume": 417943, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456758, "etf_id": 11, "date": "2022-05-24", "open": 10.128000259399414, "high": 10.199999809265137, "low": 9.968000411987305, "close": 9.671063423156738, "volume": 303215, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456759, "etf_id": 11, "date": "2022-05-25", "open": 10.152000427246094, "high": 10.21399974822998, "low": 10.043999671936035, "close": 9.790556907653809, "volume": 434603, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456760, "etf_id": 11, "date": "2022-05-26", "open": 10.277999877929688, "high": 10.470000267028809, "low": 10.229999542236328, "close": 10.041102409362793, "volume": 132422, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456761, "etf_id": 11, "date": "2022-05-27", "open": 10.435999870300293, "high": 10.670000076293945, "low": 10.383999824523926, "close": 10.282012939453125, "volume": 339864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456762, "etf_id": 11, "date": "2022-05-30", "open": 10.800000190734863, "high": 10.829999923706055, "low": 10.729999542236328, "close": 10.380303382873535, "volume": 331721, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456763, "etf_id": 11, "date": "2022-05-31", "open": 10.770000457763672, "high": 10.819999694824219, "low": 10.630000114440918, "close": 10.295503616333008, "volume": 478936, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456764, "etf_id": 11, "date": "2022-06-01", "open": 10.661999702453613, "high": 10.704000473022461, "low": 10.54800033569336, "close": 10.187575340270996, "volume": 639240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456765, "etf_id": 11, "date": "2022-06-02", "open": 10.607999801635742, "high": 10.855999946594238, "low": 10.562000274658203, "close": 10.449685096740723, "volume": 345001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456766, "etf_id": 11, "date": "2022-06-03", "open": 10.880000114440918, "high": 10.911999702453613, "low": 10.710000038146973, "close": 10.389939308166504, "volume": 658245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456767, "etf_id": 11, "date": "2022-06-06", "open": 10.854000091552734, "high": 11.239999771118164, "low": 10.854000091552734, "close": 10.698304176330566, "volume": 699898, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456768, "etf_id": 11, "date": "2022-06-07", "open": 11.015999794006348, "high": 11.079999923706055, "low": 10.95199966430664, "close": 10.605793952941895, "volume": 764561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456769, "etf_id": 11, "date": "2022-06-08", "open": 11.095999717712402, "high": 11.161999702453613, "low": 11.015999794006348, "close": 10.671321868896484, "volume": 525678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456770, "etf_id": 11, "date": "2022-06-09", "open": 10.970000267028809, "high": 11.022000312805176, "low": 10.800000190734863, "close": 10.538339614868164, "volume": 394777, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456771, "etf_id": 11, "date": "2022-06-10", "open": 10.855999946594238, "high": 10.899999618530273, "low": 10.619999885559082, "close": 10.233829498291016, "volume": 696953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456772, "etf_id": 11, "date": "2022-06-13", "open": 10.531999588012695, "high": 10.545999526977539, "low": 10.071999549865723, "close": 9.775138854980469, "volume": 859379, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456773, "etf_id": 11, "date": "2022-06-14", "open": 10.293999671936035, "high": 10.331999778747559, "low": 10.03600025177002, "close": 9.72695541381836, "volume": 428020, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456774, "etf_id": 11, "date": "2022-06-15", "open": 10.079999923706055, "high": 10.223999977111816, "low": 10.02400016784668, "close": 9.777066230773926, "volume": 615897, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456775, "etf_id": 11, "date": "2022-06-16", "open": 10.199999809265137, "high": 10.234000205993652, "low": 9.812000274658203, "close": 9.488938331604004, "volume": 465326, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456776, "etf_id": 11, "date": "2022-06-17", "open": 9.857000350952148, "high": 10.130000114440918, "low": 9.847000122070312, "close": 9.682629585266113, "volume": 244616, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456777, "etf_id": 11, "date": "2022-06-20", "open": 10.187999725341797, "high": 10.331999778747559, "low": 10.180000305175781, "close": 9.952447891235352, "volume": 200954, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456778, "etf_id": 11, "date": "2022-06-21", "open": 10.381999969482422, "high": 10.517999649047852, "low": 10.32800006866455, "close": 10.064229965209961, "volume": 254171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456779, "etf_id": 11, "date": "2022-06-22", "open": 10.251999855041504, "high": 10.437999725341797, "low": 10.166000366210938, "close": 9.985211372375488, "volume": 195874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456780, "etf_id": 11, "date": "2022-06-23", "open": 10.28600025177002, "high": 10.46399974822998, "low": 10.22599983215332, "close": 10.019902229309082, "volume": 322422, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456781, "etf_id": 11, "date": "2022-06-24", "open": 10.597999572753906, "high": 10.673999786376953, "low": 10.42199993133545, "close": 10.108555793762207, "volume": 295043, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456782, "etf_id": 11, "date": "2022-06-27", "open": 10.550000190734863, "high": 10.746000289916992, "low": 10.51200008392334, "close": 10.337902069091797, "volume": 303346, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456783, "etf_id": 11, "date": "2022-06-28", "open": 10.78600025177002, "high": 10.845999717712402, "low": 10.621999740600586, "close": 10.239611625671387, "volume": 378845, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456784, "etf_id": 11, "date": "2022-06-29", "open": 10.46399974822998, "high": 10.498000144958496, "low": 10.163999557495117, "close": 9.858011245727539, "volume": 932092, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456785, "etf_id": 11, "date": "2022-06-30", "open": 10.204000473022461, "high": 10.425999641418457, "low": 10.156000137329102, "close": 10.01219367980957, "volume": 331955, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456786, "etf_id": 11, "date": "2022-07-01", "open": 10.32800006866455, "high": 10.680000305175781, "low": 10.303999900817871, "close": 10.214556694030762, "volume": 721766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456787, "etf_id": 11, "date": "2022-07-04", "open": 10.571999549865723, "high": 10.581999778747559, "low": 10.48799991607666, "close": 10.160593032836914, "volume": 150314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456788, "etf_id": 11, "date": "2022-07-05", "open": 10.612000465393066, "high": 10.678000450134277, "low": 10.342000007629395, "close": 9.977500915527344, "volume": 303555, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456789, "etf_id": 11, "date": "2022-07-06", "open": 10.579999923706055, "high": 10.812000274658203, "low": 10.553999900817871, "close": 10.218411445617676, "volume": 463830, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456790, "etf_id": 11, "date": "2022-07-07", "open": 10.71399974822998, "high": 11.194000244140625, "low": 10.71399974822998, "close": 10.742630004882812, "volume": 402840, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456791, "etf_id": 11, "date": "2022-07-08", "open": 11.133999824523926, "high": 11.347999572753906, "low": 11.031999588012695, "close": 10.894885063171387, "volume": 949419, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456792, "etf_id": 11, "date": "2022-07-11", "open": 11.199999809265137, "high": 11.404000282287598, "low": 11.109999656677246, "close": 10.73106575012207, "volume": 634725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456793, "etf_id": 11, "date": "2022-07-12", "open": 11.105999946594238, "high": 11.199999809265137, "low": 10.881999969482422, "close": 10.571104049682617, "volume": 350541, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456794, "etf_id": 11, "date": "2022-07-13", "open": 11.01200008392334, "high": 11.041999816894531, "low": 10.727999687194824, "close": 10.586522102355957, "volume": 449714, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456795, "etf_id": 11, "date": "2022-07-14", "open": 10.98799991607666, "high": 10.991999626159668, "low": 10.760000228881836, "close": 10.455466270446777, "volume": 236112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456796, "etf_id": 11, "date": "2022-07-15", "open": 10.930000305175781, "high": 10.956000328063965, "low": 10.366000175476074, "close": 10.260810852050781, "volume": 570307, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456797, "etf_id": 11, "date": "2022-07-18", "open": 10.739999771118164, "high": 11.010000228881836, "low": 10.739999771118164, "close": 10.573029518127441, "volume": 626368, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456798, "etf_id": 11, "date": "2022-07-19", "open": 10.890000343322754, "high": 10.942000389099121, "low": 10.770000457763672, "close": 10.544121742248535, "volume": 326384, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456799, "etf_id": 11, "date": "2022-07-20", "open": 10.961999893188477, "high": 11.13599967956543, "low": 10.942000389099121, "close": 10.73106575012207, "volume": 691933, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456800, "etf_id": 11, "date": "2022-07-21", "open": 11.093999862670898, "high": 11.093999862670898, "low": 10.90999984741211, "close": 10.588448524475098, "volume": 201476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456801, "etf_id": 11, "date": "2022-07-22", "open": 11.031999588012695, "high": 11.222000122070312, "low": 11.001999855041504, "close": 10.638557434082031, "volume": 343185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456802, "etf_id": 11, "date": "2022-07-25", "open": 11.034000396728516, "high": 11.038000106811523, "low": 10.868000030517578, "close": 10.632777214050293, "volume": 268022, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456803, "etf_id": 11, "date": "2022-07-26", "open": 11.074000358581543, "high": 11.166000366210938, "low": 11.031999588012695, "close": 10.655901908874512, "volume": 294141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456804, "etf_id": 11, "date": "2022-07-27", "open": 11.199999809265137, "high": 11.446000099182129, "low": 11.156000137329102, "close": 11.010519981384277, "volume": 424843, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456805, "etf_id": 11, "date": "2022-07-28", "open": 11.843999862670898, "high": 12.468000411987305, "low": 11.824000358581543, "close": 11.831541061401367, "volume": 2064445, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456806, "etf_id": 11, "date": "2022-07-29", "open": 12.362000465393066, "high": 12.600000381469727, "low": 12.239999771118164, "close": 11.954886436462402, "volume": 1233201, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456807, "etf_id": 11, "date": "2022-08-01", "open": 12.503999710083008, "high": 12.555999755859375, "low": 12.288000106811523, "close": 11.924050331115723, "volume": 1009108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456808, "etf_id": 11, "date": "2022-08-02", "open": 12.26200008392334, "high": 12.618000030517578, "low": 12.173999786376953, "close": 12.132195472717285, "volume": 1152827, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456809, "etf_id": 11, "date": "2022-08-03", "open": 12.407999992370605, "high": 12.496000289916992, "low": 12.133999824523926, "close": 11.762160301208496, "volume": 902344, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456810, "etf_id": 11, "date": "2022-08-04", "open": 12.305999755859375, "high": 12.460000038146973, "low": 12.28600025177002, "close": 11.958739280700684, "volume": 718188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456811, "etf_id": 11, "date": "2022-08-05", "open": 12.54800033569336, "high": 12.800000190734863, "low": 12.508000373840332, "close": 12.082088470458984, "volume": 1124628, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456812, "etf_id": 11, "date": "2022-08-08", "open": 12.831999778747559, "high": 13.017999649047852, "low": 12.739999771118164, "close": 12.301795959472656, "volume": 1514649, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456813, "etf_id": 11, "date": "2022-08-09", "open": 12.718000411987305, "high": 12.734000205993652, "low": 12.45199966430664, "close": 12.197721481323242, "volume": 670899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456814, "etf_id": 11, "date": "2022-08-10", "open": 12.65999984741211, "high": 13.045999526977539, "low": 12.642000198364258, "close": 12.560050010681152, "volume": 691647, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456815, "etf_id": 11, "date": "2022-08-11", "open": 13.170000076293945, "high": 13.272000312805176, "low": 13.045999526977539, "close": 12.625578880310059, "volume": 997173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456816, "etf_id": 11, "date": "2022-08-12", "open": 12.996000289916992, "high": 13.17199993133545, "low": 12.906000137329102, "close": 12.691104888916016, "volume": 567386, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456817, "etf_id": 11, "date": "2022-08-15", "open": 13.20199966430664, "high": 13.342000007629395, "low": 13.149999618530273, "close": 12.797104835510254, "volume": 1082728, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456818, "etf_id": 11, "date": "2022-08-16", "open": 13.284000396728516, "high": 13.324000358581543, "low": 13.057999610900879, "close": 12.677614212036133, "volume": 1024519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456819, "etf_id": 11, "date": "2022-08-17", "open": 13.119999885559082, "high": 13.152000427246094, "low": 12.944000244140625, "close": 12.484886169433594, "volume": 546322, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456820, "etf_id": 11, "date": "2022-08-18", "open": 13.022000312805176, "high": 13.289999961853027, "low": 12.989999771118164, "close": 12.71037769317627, "volume": 1555457, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456821, "etf_id": 11, "date": "2022-08-19", "open": 13.137999534606934, "high": 13.15999984741211, "low": 12.824000358581543, "close": 12.392376899719238, "volume": 888931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456822, "etf_id": 11, "date": "2022-08-22", "open": 12.868000030517578, "high": 12.868000030517578, "low": 12.62399959564209, "close": 12.369251251220703, "volume": 1008371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456823, "etf_id": 11, "date": "2022-08-23", "open": 12.805999755859375, "high": 12.899999618530273, "low": 12.741999626159668, "close": 12.348051071166992, "volume": 436174, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456824, "etf_id": 11, "date": "2022-08-24", "open": 12.79800033569336, "high": 13.121999740600586, "low": 12.73799991607666, "close": 12.612088203430176, "volume": 635548, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456825, "etf_id": 11, "date": "2022-08-25", "open": 13.166000366210938, "high": 13.378000259399414, "low": 13.104000091552734, "close": 12.683396339416504, "volume": 934833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456826, "etf_id": 11, "date": "2022-08-26", "open": 13.279999732971191, "high": 13.314000129699707, "low": 13.050000190734863, "close": 12.614014625549316, "volume": 555726, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456827, "etf_id": 11, "date": "2022-08-29", "open": 12.944000244140625, "high": 13.003999710083008, "low": 12.73799991607666, "close": 12.402012825012207, "volume": 1424277, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456828, "etf_id": 11, "date": "2022-08-30", "open": 12.892000198364258, "high": 13.039999961853027, "low": 12.729999542236328, "close": 12.282523155212402, "volume": 422957, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456829, "etf_id": 11, "date": "2022-08-31", "open": 12.779999732971191, "high": 12.850000381469727, "low": 12.576000213623047, "close": 12.186161041259766, "volume": 531841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456830, "etf_id": 11, "date": "2022-09-01", "open": 12.579999923706055, "high": 12.63599967956543, "low": 12.36400032043457, "close": 11.993430137634277, "volume": 2090913, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456831, "etf_id": 11, "date": "2022-09-02", "open": 12.522000312805176, "high": 12.593999862670898, "low": 12.289999961853027, "close": 12.049323081970215, "volume": 797001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456832, "etf_id": 11, "date": "2022-09-05", "open": 12.430000305175781, "high": 12.470000267028809, "low": 12.343999862670898, "close": 12.016560554504395, "volume": 542506, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456833, "etf_id": 11, "date": "2022-09-06", "open": 12.515999794006348, "high": 12.597999572753906, "low": 12.350000381469727, "close": 12.078232765197754, "volume": 707729, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456834, "etf_id": 11, "date": "2022-09-07", "open": 12.510000228881836, "high": 12.904000282287598, "low": 12.458000183105469, "close": 12.361541748046875, "volume": 1065216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456835, "etf_id": 11, "date": "2022-09-08", "open": 13.076000213623047, "high": 13.204000473022461, "low": 12.949999809265137, "close": 12.685322761535645, "volume": 672144, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456836, "etf_id": 11, "date": "2022-09-09", "open": 13.161999702453613, "high": 13.218000411987305, "low": 12.984000205993652, "close": 12.585105895996094, "volume": 708403, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456837, "etf_id": 11, "date": "2022-09-12", "open": 13.067999839782715, "high": 13.079999923706055, "low": 12.90999984741211, "close": 12.490667343139648, "volume": 677343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456838, "etf_id": 11, "date": "2022-09-13", "open": 13.121999740600586, "high": 13.149999618530273, "low": 12.784000396728516, "close": 12.525359153747559, "volume": 624120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456839, "etf_id": 11, "date": "2022-09-14", "open": 12.98799991607666, "high": 13.022000312805176, "low": 12.791999816894531, "close": 12.477177619934082, "volume": 368521, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456840, "etf_id": 11, "date": "2022-09-15", "open": 13.093999862670898, "high": 13.109999656677246, "low": 12.706000328063965, "close": 12.355757713317871, "volume": 711403, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456841, "etf_id": 11, "date": "2022-09-16", "open": 12.670000076293945, "high": 12.687999725341797, "low": 12.508000373840332, "close": 12.211214065551758, "volume": 635289, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456842, "etf_id": 11, "date": "2022-09-19", "open": 12.642000198364258, "high": 12.684000015258789, "low": 12.484000205993652, "close": 12.101359367370605, "volume": 350306, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456843, "etf_id": 11, "date": "2022-09-20", "open": 12.697999954223633, "high": 12.718000411987305, "low": 12.418000221252441, "close": 11.997285842895508, "volume": 351924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456844, "etf_id": 11, "date": "2022-09-21", "open": 12.338000297546387, "high": 12.618000030517578, "low": 12.288000106811523, "close": 12.12255859375, "volume": 446670, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456845, "etf_id": 11, "date": "2022-09-22", "open": 12.369999885559082, "high": 12.468000411987305, "low": 12.053999900817871, "close": 11.634958267211914, "volume": 566621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456846, "etf_id": 11, "date": "2022-09-23", "open": 12.027999877929688, "high": 12.029999732971191, "low": 11.73799991607666, "close": 11.40561294555664, "volume": 1063926, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456847, "etf_id": 11, "date": "2022-09-26", "open": 11.812000274658203, "high": 11.994000434875488, "low": 11.75, "close": 11.345867156982422, "volume": 397311, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456848, "etf_id": 11, "date": "2022-09-27", "open": 11.77400016784668, "high": 11.998000144958496, "low": 11.77400016784668, "close": 11.411395072937012, "volume": 754322, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456849, "etf_id": 11, "date": "2022-09-28", "open": 11.704000473022461, "high": 11.788000106811523, "low": 11.538000106811523, "close": 11.284195899963379, "volume": 614048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456850, "etf_id": 11, "date": "2022-09-29", "open": 11.708000183105469, "high": 11.710000038146973, "low": 11.223999977111816, "close": 10.823575973510742, "volume": 813173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456851, "etf_id": 11, "date": "2022-09-30", "open": 11.276000022888184, "high": 11.449999809265137, "low": 11.210000038146973, "close": 10.981611251831055, "volume": 451931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456852, "etf_id": 11, "date": "2022-10-03", "open": 11.236000061035156, "high": 11.543999671936035, "low": 11.12399959564209, "close": 11.083756446838379, "volume": 1505312, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456853, "etf_id": 11, "date": "2022-10-04", "open": 11.65999984741211, "high": 11.800000190734863, "low": 11.65999984741211, "close": 11.332378387451172, "volume": 746183, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456854, "etf_id": 11, "date": "2022-10-05", "open": 11.65999984741211, "high": 11.684000015258789, "low": 11.20199966430664, "close": 10.806229591369629, "volume": 813392, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456855, "etf_id": 11, "date": "2022-10-06", "open": 11.333999633789062, "high": 11.477999687194824, "low": 11.133999824523926, "close": 10.794666290283203, "volume": 1164758, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456856, "etf_id": 11, "date": "2022-10-07", "open": 11.100000381469727, "high": 11.15999984741211, "low": 10.958000183105469, "close": 10.600010871887207, "volume": 620076, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456857, "etf_id": 11, "date": "2022-10-10", "open": 10.859999656677246, "high": 10.960000038146973, "low": 10.739999771118164, "close": 10.432339668273926, "volume": 853021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456858, "etf_id": 11, "date": "2022-10-11", "open": 10.758000373840332, "high": 10.817999839782715, "low": 10.586000442504883, "close": 10.351394653320312, "volume": 788091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456859, "etf_id": 11, "date": "2022-10-12", "open": 10.784000396728516, "high": 10.857999801635742, "low": 10.550000190734863, "close": 10.166376113891602, "volume": 788383, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456860, "etf_id": 11, "date": "2022-10-13", "open": 10.447999954223633, "high": 10.569999694824219, "low": 10.208000183105469, "close": 10.087357521057129, "volume": 1086319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456861, "etf_id": 11, "date": "2022-10-14", "open": 10.710000038146973, "high": 10.791999816894531, "low": 10.460000038146973, "close": 10.108555793762207, "volume": 915029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456862, "etf_id": 11, "date": "2022-10-17", "open": 10.5, "high": 10.637999534606934, "low": 10.45199966430664, "close": 10.201066017150879, "volume": 1038123, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456863, "etf_id": 11, "date": "2022-10-18", "open": 10.576000213623047, "high": 10.744000434875488, "low": 10.574000358581543, "close": 10.204919815063477, "volume": 818965, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456864, "etf_id": 11, "date": "2022-10-19", "open": 10.685999870300293, "high": 10.685999870300293, "low": 10.411999702453613, "close": 10.098919868469238, "volume": 966705, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456865, "etf_id": 11, "date": "2022-10-20", "open": 10.404000282287598, "high": 10.472000122070312, "low": 10.270000457763672, "close": 10.050739288330078, "volume": 1053300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456866, "etf_id": 11, "date": "2022-10-21", "open": 10.34000015258789, "high": 10.383999824523926, "low": 10.234000205993652, "close": 9.967864990234375, "volume": 1112520, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456867, "etf_id": 11, "date": "2022-10-24", "open": 10.423999786376953, "high": 10.498000144958496, "low": 10.194000244140625, "close": 9.977500915527344, "volume": 439426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456868, "etf_id": 11, "date": "2022-10-25", "open": 10.39799976348877, "high": 10.565999984741211, "low": 10.289999961853027, "close": 10.181792259216309, "volume": 662278, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456869, "etf_id": 11, "date": "2022-10-26", "open": 10.612000465393066, "high": 10.907999992370605, "low": 10.583999633789062, "close": 10.478593826293945, "volume": 913319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456870, "etf_id": 11, "date": "2022-10-27", "open": 10.729999542236328, "high": 10.949999809265137, "low": 10.673999786376953, "close": 10.528703689575195, "volume": 1050598, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456871, "etf_id": 11, "date": "2022-10-28", "open": 10.760000228881836, "high": 10.862000465393066, "low": 10.711999893188477, "close": 10.399575233459473, "volume": 751193, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456872, "etf_id": 11, "date": "2022-10-31", "open": 10.819999694824219, "high": 10.932000160217285, "low": 10.751999855041504, "close": 10.507502555847168, "volume": 881362, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456873, "etf_id": 11, "date": "2022-11-01", "open": 11.062000274658203, "high": 11.14799976348877, "low": 11, "close": 10.650120735168457, "volume": 1441705, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456874, "etf_id": 11, "date": "2022-11-02", "open": 11.017999649047852, "high": 11.086000442504883, "low": 10.946000099182129, "close": 10.600010871887207, "volume": 1216036, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456875, "etf_id": 11, "date": "2022-11-03", "open": 10.911999702453613, "high": 11.199999809265137, "low": 10.899999618530273, "close": 10.744558334350586, "volume": 693816, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456876, "etf_id": 11, "date": "2022-11-04", "open": 11.319999694824219, "high": 11.345999717712402, "low": 10.996000289916992, "close": 10.619283676147461, "volume": 975657, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456877, "etf_id": 11, "date": "2022-11-07", "open": 11.052000045776367, "high": 11.142000198364258, "low": 10.850000381469727, "close": 10.526774406433105, "volume": 736068, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456878, "etf_id": 11, "date": "2022-11-08", "open": 10.916000366210938, "high": 11.121999740600586, "low": 10.890000343322754, "close": 10.69444751739502, "volume": 508856, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456879, "etf_id": 11, "date": "2022-11-09", "open": 11.10200023651123, "high": 11.326000213623047, "low": 11.013999938964844, "close": 10.752265930175781, "volume": 465439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456880, "etf_id": 11, "date": "2022-11-10", "open": 11.081999778747559, "high": 11.581999778747559, "low": 11.069999694824219, "close": 11.14350414276123, "volume": 509755, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456881, "etf_id": 11, "date": "2022-11-11", "open": 11.62399959564209, "high": 11.630000114440918, "low": 11.378000259399414, "close": 10.979684829711914, "volume": 824325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456882, "etf_id": 11, "date": "2022-11-14", "open": 11.307999610900879, "high": 11.36400032043457, "low": 11.178000450134277, "close": 10.91030216217041, "volume": 650520, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456883, "etf_id": 11, "date": "2022-11-15", "open": 11.390000343322754, "high": 11.539999961853027, "low": 11.343999862670898, "close": 11.085684776306152, "volume": 589092, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456884, "etf_id": 11, "date": "2022-11-16", "open": 11.428000450134277, "high": 11.432000160217285, "low": 11.265999794006348, "close": 10.931503295898438, "volume": 606303, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456885, "etf_id": 11, "date": "2022-11-17", "open": 11.314000129699707, "high": 11.315999984741211, "low": 11.071999549865723, "close": 10.864212989807129, "volume": 1062866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456886, "etf_id": 11, "date": "2022-11-18", "open": 11.300000190734863, "high": 11.420000076293945, "low": 11.267999649047852, "close": 10.912505149841309, "volume": 618320, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456887, "etf_id": 11, "date": "2022-11-21", "open": 11.40999984741211, "high": 11.40999984741211, "low": 11.288000106811523, "close": 10.90671157836914, "volume": 597403, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456888, "etf_id": 11, "date": "2022-11-22", "open": 11.314000129699707, "high": 11.449999809265137, "low": 11.314000129699707, "close": 10.978185653686523, "volume": 612069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456889, "etf_id": 11, "date": "2022-11-23", "open": 11.428000450134277, "high": 11.468000411987305, "low": 11.387999534606934, "close": 11.055458068847656, "volume": 1187363, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456890, "etf_id": 11, "date": "2022-11-24", "open": 11.479999542236328, "high": 11.600000381469727, "low": 11.47599983215332, "close": 11.188748359680176, "volume": 455468, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456891, "etf_id": 11, "date": "2022-11-25", "open": 11.552000045776367, "high": 11.557999610900879, "low": 11.446000099182129, "close": 11.132726669311523, "volume": 767242, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456892, "etf_id": 11, "date": "2022-11-28", "open": 11.404000282287598, "high": 11.430000305175781, "low": 11.279999732971191, "close": 10.951141357421875, "volume": 647681, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456893, "etf_id": 11, "date": "2022-11-29", "open": 11.355999946594238, "high": 11.394000053405762, "low": 11.289999961853027, "close": 10.947277069091797, "volume": 874795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456894, "etf_id": 11, "date": "2022-11-30", "open": 11.333999633789062, "high": 11.472000122070312, "low": 11.314000129699707, "close": 11.043867111206055, "volume": 798166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456895, "etf_id": 11, "date": "2022-12-01", "open": 11.67199993133545, "high": 11.678000450134277, "low": 11.42199993133545, "close": 11.103751182556152, "volume": 1095794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456896, "etf_id": 11, "date": "2022-12-02", "open": 11.437999725341797, "high": 11.62600040435791, "low": 11.300000190734863, "close": 11.177157402038574, "volume": 360929, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456897, "etf_id": 11, "date": "2022-12-05", "open": 11.505999565124512, "high": 11.543999671936035, "low": 11.42199993133545, "close": 11.11534309387207, "volume": 643079, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456898, "etf_id": 11, "date": "2022-12-06", "open": 11.505999565124512, "high": 11.550000190734863, "low": 11.25, "close": 10.908641815185547, "volume": 602171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456899, "etf_id": 11, "date": "2022-12-07", "open": 11.232000350952148, "high": 11.267999649047852, "low": 11.119999885559082, "close": 10.839099884033203, "volume": 453175, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456900, "etf_id": 11, "date": "2022-12-08", "open": 11.204000473022461, "high": 11.289999961853027, "low": 11.166000366210938, "close": 10.825577735900879, "volume": 668846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456901, "etf_id": 11, "date": "2022-12-09", "open": 11.220000267028809, "high": 11.302000045776367, "low": 11.14799976348877, "close": 10.895119667053223, "volume": 1058636, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456902, "etf_id": 11, "date": "2022-12-12", "open": 11.20199966430664, "high": 11.281999588012695, "low": 11.119999885559082, "close": 10.856484413146973, "volume": 471199, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456903, "etf_id": 11, "date": "2022-12-13", "open": 11.251999855041504, "high": 11.5, "low": 11.180000305175781, "close": 10.972390174865723, "volume": 729701, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456904, "etf_id": 11, "date": "2022-12-14", "open": 11.368000030517578, "high": 11.482000350952148, "low": 11.333999633789062, "close": 11.067048072814941, "volume": 629784, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456905, "etf_id": 11, "date": "2022-12-15", "open": 11.392000198364258, "high": 11.418000221252441, "low": 11.218000411987305, "close": 10.858416557312012, "volume": 547137, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456906, "etf_id": 11, "date": "2022-12-16", "open": 11.199999809265137, "high": 11.211999893188477, "low": 10.928000450134277, "close": 10.615015029907227, "volume": 1011459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456907, "etf_id": 11, "date": "2022-12-19", "open": 11.010000228881836, "high": 11.119999885559082, "low": 10.979999542236328, "close": 10.607288360595703, "volume": 290407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456908, "etf_id": 11, "date": "2022-12-20", "open": 10.880000114440918, "high": 11.010000228881836, "low": 10.815999984741211, "close": 10.55319881439209, "volume": 278720, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456909, "etf_id": 11, "date": "2022-12-21", "open": 10.90999984741211, "high": 10.972000122070312, "low": 10.814000129699707, "close": 10.59183406829834, "volume": 1173121, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456910, "etf_id": 11, "date": "2022-12-22", "open": 11.055999755859375, "high": 11.083999633789062, "low": 10.847999572753906, "close": 10.506836891174316, "volume": 980659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456911, "etf_id": 11, "date": "2022-12-23", "open": 10.866000175476074, "high": 10.892000198364258, "low": 10.72599983215332, "close": 10.446951866149902, "volume": 659477, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456912, "etf_id": 11, "date": "2022-12-27", "open": 10.913999557495117, "high": 10.9399995803833, "low": 10.661999702453613, "close": 10.33684253692627, "volume": 274560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456913, "etf_id": 11, "date": "2022-12-28", "open": 10.708000183105469, "high": 10.720000267028809, "low": 10.510000228881836, "close": 10.184232711791992, "volume": 861206, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456914, "etf_id": 11, "date": "2022-12-29", "open": 10.612000465393066, "high": 10.751999855041504, "low": 10.593999862670898, "close": 10.369682312011719, "volume": 721026, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456915, "etf_id": 11, "date": "2022-12-30", "open": 10.687999725341797, "high": 10.6899995803833, "low": 10.630000114440918, "close": 10.276959419250488, "volume": 274417, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456916, "etf_id": 11, "date": "2023-01-02", "open": 10.784000396728516, "high": 10.892000198364258, "low": 10.748000144958496, "close": 10.470133781433105, "volume": 472306, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456917, "etf_id": 11, "date": "2023-01-03", "open": 10.789999961853027, "high": 10.913999557495117, "low": 10.63599967956543, "close": 10.309799194335938, "volume": 663097, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456918, "etf_id": 11, "date": "2023-01-04", "open": 10.699999809265137, "high": 10.718000411987305, "low": 10.612000465393066, "close": 10.315593719482422, "volume": 531350, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456919, "etf_id": 11, "date": "2023-01-05", "open": 10.661999702453613, "high": 10.710000038146973, "low": 10.543999671936035, "close": 10.222868919372559, "volume": 1103480, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456920, "etf_id": 11, "date": "2023-01-06", "open": 10.592000007629395, "high": 10.75, "low": 10.586000442504883, "close": 10.338774681091309, "volume": 700466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456921, "etf_id": 11, "date": "2023-01-09", "open": 10.706000328063965, "high": 10.817999839782715, "low": 10.696000099182129, "close": 10.41218090057373, "volume": 1141019, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456922, "etf_id": 11, "date": "2023-01-10", "open": 10.706000328063965, "high": 10.75, "low": 10.649999618530273, "close": 10.348432540893555, "volume": 775625, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456923, "etf_id": 11, "date": "2023-01-11", "open": 10.847999572753906, "high": 11.10200023651123, "low": 10.838000297546387, "close": 10.680695533752441, "volume": 915147, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456924, "etf_id": 11, "date": "2023-01-12", "open": 11.131999969482422, "high": 11.227999687194824, "low": 11.09000015258789, "close": 10.808191299438477, "volume": 616675, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456925, "etf_id": 11, "date": "2023-01-13", "open": 11.204000473022461, "high": 11.300000190734863, "low": 11.156000137329102, "close": 10.823646545410156, "volume": 520942, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456926, "etf_id": 11, "date": "2023-01-16", "open": 11.27400016784668, "high": 11.291999816894531, "low": 11.215999603271484, "close": 10.883530616760254, "volume": 537441, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456927, "etf_id": 11, "date": "2023-01-17", "open": 11.284000396728516, "high": 11.420000076293945, "low": 11.208000183105469, "close": 11.012958526611328, "volume": 996456, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456928, "etf_id": 11, "date": "2023-01-18", "open": 11.35200023651123, "high": 11.402000427246094, "low": 11.227999687194824, "close": 10.844894409179688, "volume": 1160136, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456929, "etf_id": 11, "date": "2023-01-19", "open": 11.192000389099121, "high": 11.196000099182129, "low": 10.836000442504883, "close": 10.466270446777344, "volume": 780599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456930, "etf_id": 11, "date": "2023-01-20", "open": 10.871999740600586, "high": 10.890000343322754, "low": 10.784000396728516, "close": 10.466270446777344, "volume": 1513832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456931, "etf_id": 11, "date": "2023-01-23", "open": 10.855999946594238, "high": 11.034000396728516, "low": 10.831999778747559, "close": 10.622742652893066, "volume": 1682308, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456932, "etf_id": 11, "date": "2023-01-24", "open": 11.039999961853027, "high": 11.045999526977539, "low": 10.92199993133545, "close": 10.63819694519043, "volume": 719346, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456933, "etf_id": 11, "date": "2023-01-25", "open": 10.942000389099121, "high": 10.954000473022461, "low": 10.663999557495117, "close": 10.408316612243652, "volume": 969544, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456934, "etf_id": 11, "date": "2023-01-26", "open": 10.883999824523926, "high": 10.958000183105469, "low": 10.758000373840332, "close": 10.43729305267334, "volume": 524263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456935, "etf_id": 11, "date": "2023-01-27", "open": 10.755999565124512, "high": 10.803999900817871, "low": 10.727999687194824, "close": 10.435361862182617, "volume": 404742, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456936, "etf_id": 11, "date": "2023-01-30", "open": 10.739999771118164, "high": 10.814000129699707, "low": 10.65999984741211, "close": 10.390931129455566, "volume": 817674, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456937, "etf_id": 11, "date": "2023-01-31", "open": 10.729999542236328, "high": 10.847999572753906, "low": 10.65999984741211, "close": 10.443089485168457, "volume": 421242, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456938, "etf_id": 11, "date": "2023-02-01", "open": 10.930000305175781, "high": 10.942000389099121, "low": 10.793999671936035, "close": 10.45854377746582, "volume": 1078592, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456939, "etf_id": 11, "date": "2023-02-02", "open": 10.935999870300293, "high": 11.145999908447266, "low": 10.923999786376953, "close": 10.63819694519043, "volume": 1549080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456940, "etf_id": 11, "date": "2023-02-03", "open": 10.878000259399414, "high": 10.899999618530273, "low": 10.770000457763672, "close": 10.49717903137207, "volume": 1116731, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456941, "etf_id": 11, "date": "2023-02-06", "open": 10.77400016784668, "high": 10.850000381469727, "low": 10.696000099182129, "close": 10.464337348937988, "volume": 467621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456942, "etf_id": 11, "date": "2023-02-07", "open": 10.866000175476074, "high": 10.895999908447266, "low": 10.697999954223633, "close": 10.406386375427246, "volume": 559414, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456943, "etf_id": 11, "date": "2023-02-08", "open": 10.911999702453613, "high": 10.996000289916992, "low": 10.736000061035156, "close": 10.387066841125488, "volume": 1122159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456944, "etf_id": 11, "date": "2023-02-09", "open": 10.814000129699707, "high": 10.838000297546387, "low": 10.562000274658203, "close": 10.209345817565918, "volume": 1614761, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456945, "etf_id": 11, "date": "2023-02-10", "open": 10.527999877929688, "high": 10.656000137329102, "low": 10.46399974822998, "close": 10.253778457641602, "volume": 995592, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.412Z" }, { "id": 207456946, "etf_id": 11, "date": "2023-02-13", "open": 10.571999549865723, "high": 10.631999969482422, "low": 10.534000396728516, "close": 10.253778457641602, "volume": 398646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456947, "etf_id": 11, "date": "2023-02-14", "open": 10.53600025177002, "high": 10.5600004196167, "low": 10.37399959564209, "close": 10.097304344177246, "volume": 770746, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456948, "etf_id": 11, "date": "2023-02-15", "open": 10.503999710083008, "high": 10.682000160217285, "low": 10.47599983215332, "close": 10.311728477478027, "volume": 762331, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456949, "etf_id": 11, "date": "2023-02-16", "open": 10.793999671936035, "high": 10.842000007629395, "low": 10.597999572753906, "close": 10.317525863647461, "volume": 309715, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456950, "etf_id": 11, "date": "2023-02-17", "open": 10.503999710083008, "high": 10.555999755859375, "low": 10.461999893188477, "close": 10.139803886413574, "volume": 843276, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456951, "etf_id": 11, "date": "2023-02-20", "open": 10.576000213623047, "high": 10.600000381469727, "low": 10.527999877929688, "close": 10.182302474975586, "volume": 413977, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456952, "etf_id": 11, "date": "2023-02-21", "open": 10.522000312805176, "high": 10.552000045776367, "low": 10.42199993133545, "close": 10.091509819030762, "volume": 580209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456953, "etf_id": 11, "date": "2023-02-22", "open": 10.399999618530273, "high": 10.413999557495117, "low": 10.295999526977539, "close": 10.031624794006348, "volume": 1085913, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456954, "etf_id": 11, "date": "2023-02-23", "open": 10.423999786376953, "high": 10.538000106811523, "low": 10.34000015258789, "close": 10.002647399902344, "volume": 653416, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456955, "etf_id": 11, "date": "2023-02-24", "open": 10.416000366210938, "high": 10.444000244140625, "low": 10.236000061035156, "close": 9.898332595825195, "volume": 748625, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456956, "etf_id": 11, "date": "2023-02-27", "open": 10.319999694824219, "high": 10.435999870300293, "low": 10.303999900817871, "close": 10.04128360748291, "volume": 599743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456957, "etf_id": 11, "date": "2023-02-28", "open": 10.355999946594238, "high": 10.430000305175781, "low": 10.295999526977539, "close": 10.052874565124512, "volume": 463594, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456958, "etf_id": 11, "date": "2023-03-01", "open": 10.496000289916992, "high": 10.520000457763672, "low": 10.37600040435791, "close": 10.126280784606934, "volume": 936233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456959, "etf_id": 11, "date": "2023-03-02", "open": 10.380000114440918, "high": 10.456000328063965, "low": 10.34000015258789, "close": 10.03548812866211, "volume": 744179, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456960, "etf_id": 11, "date": "2023-03-03", "open": 10.484000205993652, "high": 10.607999801635742, "low": 10.472000122070312, "close": 10.242186546325684, "volume": 405469, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456961, "etf_id": 11, "date": "2023-03-06", "open": 10.682000160217285, "high": 10.779999732971191, "low": 10.631999969482422, "close": 10.392864227294922, "volume": 647707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456962, "etf_id": 11, "date": "2023-03-07", "open": 10.729999542236328, "high": 10.784000396728516, "low": 10.654000282287598, "close": 10.348432540893555, "volume": 420704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456963, "etf_id": 11, "date": "2023-03-08", "open": 10.696000099182129, "high": 10.753999710083008, "low": 10.640000343322754, "close": 10.321389198303223, "volume": 348924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456964, "etf_id": 11, "date": "2023-03-09", "open": 10.699999809265137, "high": 10.803999900817871, "low": 10.645999908447266, "close": 10.392864227294922, "volume": 293218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456965, "etf_id": 11, "date": "2023-03-10", "open": 10.520000457763672, "high": 10.579999923706055, "low": 10.350000381469727, "close": 10.172642707824707, "volume": 433880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456966, "etf_id": 11, "date": "2023-03-13", "open": 10.378000259399414, "high": 10.418000221252441, "low": 10.109999656677246, "close": 9.971739768981934, "volume": 575914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456967, "etf_id": 11, "date": "2023-03-14", "open": 10.378000259399414, "high": 10.562000274658203, "low": 10.324000358581543, "close": 10.097304344177246, "volume": 524173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456968, "etf_id": 11, "date": "2023-03-15", "open": 10.420000076293945, "high": 10.435999870300293, "low": 10.220000267028809, "close": 9.873220443725586, "volume": 1378012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456969, "etf_id": 11, "date": "2023-03-16", "open": 10.279999732971191, "high": 10.300000190734863, "low": 10.086000442504883, "close": 9.80367660522461, "volume": 1249818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456970, "etf_id": 11, "date": "2023-03-17", "open": 10.194000244140625, "high": 10.227999687194824, "low": 9.800000190734863, "close": 9.519708633422852, "volume": 616735, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456971, "etf_id": 11, "date": "2023-03-20", "open": 9.850000381469727, "high": 9.991999626159668, "low": 9.75, "close": 9.581523895263672, "volume": 542131, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456972, "etf_id": 11, "date": "2023-03-21", "open": 9.963000297546387, "high": 10.140000343322754, "low": 9.954000473022461, "close": 9.766974449157715, "volume": 633752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456973, "etf_id": 11, "date": "2023-03-22", "open": 10.088000297546387, "high": 10.109999656677246, "low": 10.038000106811523, "close": 9.712884902954102, "volume": 458882, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456974, "etf_id": 11, "date": "2023-03-23", "open": 9.958000183105469, "high": 10.173999786376953, "low": 9.9399995803833, "close": 9.743792533874512, "volume": 416847, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456975, "etf_id": 11, "date": "2023-03-24", "open": 9.994999885559082, "high": 10.020000457763672, "low": 9.880000114440918, "close": 9.594079971313477, "volume": 401645, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456976, "etf_id": 11, "date": "2023-03-27", "open": 10.041999816894531, "high": 10.067999839782715, "low": 9.927000045776367, "close": 9.604705810546875, "volume": 506195, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456977, "etf_id": 11, "date": "2023-03-28", "open": 10.017999649047852, "high": 10.020000457763672, "low": 9.914999961853027, "close": 9.61532974243164, "volume": 242171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456978, "etf_id": 11, "date": "2023-03-29", "open": 9.998000144958496, "high": 10.038000106811523, "low": 9.930000305175781, "close": 9.695499420166016, "volume": 1013633, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456979, "etf_id": 11, "date": "2023-03-30", "open": 10.199999809265137, "high": 10.350000381469727, "low": 10.194000244140625, "close": 9.948559761047363, "volume": 511604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456980, "etf_id": 11, "date": "2023-03-31", "open": 10.270000457763672, "high": 10.46399974822998, "low": 10.227999687194824, "close": 10.097304344177246, "volume": 275876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456981, "etf_id": 11, "date": "2023-04-03", "open": 10.46399974822998, "high": 10.46399974822998, "low": 10.246000289916992, "close": 9.921514511108398, "volume": 542008, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456982, "etf_id": 11, "date": "2023-04-04", "open": 10.260000228881836, "high": 10.289999961853027, "low": 10.116000175476074, "close": 9.809473037719727, "volume": 864184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456983, "etf_id": 11, "date": "2023-04-05", "open": 10.175999641418457, "high": 10.199999809265137, "low": 10.001999855041504, "close": 9.697430610656738, "volume": 613317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456984, "etf_id": 11, "date": "2023-04-06", "open": 10.093999862670898, "high": 10.142000198364258, "low": 10.022000312805176, "close": 9.701292991638184, "volume": 242477, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456985, "etf_id": 11, "date": "2023-04-11", "open": 10.199999809265137, "high": 10.222000122070312, "low": 10.137999534606934, "close": 9.836516380310059, "volume": 635330, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456986, "etf_id": 11, "date": "2023-04-12", "open": 10.211999893188477, "high": 10.293999671936035, "low": 10.17199993133545, "close": 9.861629486083984, "volume": 511140, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456987, "etf_id": 11, "date": "2023-04-13", "open": 10.187999725341797, "high": 10.210000038146973, "low": 10.119999885559082, "close": 9.851969718933105, "volume": 1047033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456988, "etf_id": 11, "date": "2023-04-14", "open": 10.253999710083008, "high": 10.289999961853027, "low": 10.14799976348877, "close": 9.821063995361328, "volume": 316937, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456989, "etf_id": 11, "date": "2023-04-17", "open": 10.270000457763672, "high": 10.461999893188477, "low": 10.253999710083008, "close": 10.05866813659668, "volume": 840367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456990, "etf_id": 11, "date": "2023-04-18", "open": 10.430000305175781, "high": 10.449999809265137, "low": 10.343999862670898, "close": 10.016169548034668, "volume": 426810, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456991, "etf_id": 11, "date": "2023-04-19", "open": 10.331999778747559, "high": 10.345999717712402, "low": 10.289999961853027, "close": 9.967875480651855, "volume": 325477, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456992, "etf_id": 11, "date": "2023-04-20", "open": 10.279999732971191, "high": 10.29800033569336, "low": 10.180000305175781, "close": 9.906059265136719, "volume": 495016, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456993, "etf_id": 11, "date": "2023-04-21", "open": 10.281999588012695, "high": 10.333999633789062, "low": 10.253999710083008, "close": 9.967875480651855, "volume": 233985, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456994, "etf_id": 11, "date": "2023-04-24", "open": 10.279999732971191, "high": 10.279999732971191, "low": 10.133999824523926, "close": 9.846175193786621, "volume": 335211, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456995, "etf_id": 11, "date": "2023-04-25", "open": 10.197999954223633, "high": 10.222000122070312, "low": 10.128000259399414, "close": 9.84810733795166, "volume": 365819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456996, "etf_id": 11, "date": "2023-04-26", "open": 10, "high": 10, "low": 9.645000457763672, "close": 9.423118591308594, "volume": 732373, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456997, "etf_id": 11, "date": "2023-04-27", "open": 9.701000213623047, "high": 9.857999801635742, "low": 9.668999671936035, "close": 9.504254341125488, "volume": 815000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456998, "etf_id": 11, "date": "2023-04-28", "open": 9.748000144958496, "high": 9.748000144958496, "low": 9.574999809265137, "close": 9.307215690612793, "volume": 721556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207456999, "etf_id": 11, "date": "2023-05-02", "open": 9.680999755859375, "high": 9.6899995803833, "low": 9.467000007629395, "close": 9.14494800567627, "volume": 810456, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457000, "etf_id": 11, "date": "2023-05-03", "open": 9.480999946594238, "high": 9.5, "low": 9.399999618530273, "close": 9.133356094360352, "volume": 533121, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457001, "etf_id": 11, "date": "2023-05-04", "open": 9.512999534606934, "high": 9.642000198364258, "low": 9.48900032043457, "close": 9.225115776062012, "volume": 433941, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457002, "etf_id": 11, "date": "2023-05-05", "open": 9.545999526977539, "high": 9.631999969482422, "low": 9.515000343322754, "close": 9.275341033935547, "volume": 597584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457003, "etf_id": 11, "date": "2023-05-08", "open": 9.65999984741211, "high": 9.684000015258789, "low": 9.61400032043457, "close": 9.310111045837402, "volume": 362341, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457004, "etf_id": 11, "date": "2023-05-09", "open": 9.664999961853027, "high": 9.682999610900879, "low": 9.59000015258789, "close": 9.31494140625, "volume": 1037728, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457005, "etf_id": 11, "date": "2023-05-10", "open": 9.657999992370605, "high": 9.710000038146973, "low": 9.581999778747559, "close": 9.36130428314209, "volume": 567881, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457006, "etf_id": 11, "date": "2023-05-11", "open": 9.758999824523926, "high": 9.765999794006348, "low": 9.670000076293945, "close": 9.349713325500488, "volume": 462864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457007, "etf_id": 11, "date": "2023-05-12", "open": 9.689000129699707, "high": 10.130000114440918, "low": 9.689000129699707, "close": 9.66845417022705, "volume": 505036, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457008, "etf_id": 11, "date": "2023-05-15", "open": 10.144000053405762, "high": 10.185999870300293, "low": 10.0600004196167, "close": 9.790153503417969, "volume": 464257, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457009, "etf_id": 11, "date": "2023-05-16", "open": 10.107999801635742, "high": 10.168000221252441, "low": 10.020000457763672, "close": 9.701292991638184, "volume": 444217, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457010, "etf_id": 11, "date": "2023-05-17", "open": 9.972999572753906, "high": 9.991000175476074, "low": 9.92300033569336, "close": 9.638511657714844, "volume": 304045, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457011, "etf_id": 11, "date": "2023-05-18", "open": 10.005999565124512, "high": 10.029999732971191, "low": 9.888999938964844, "close": 9.638511657714844, "volume": 147434, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457012, "etf_id": 11, "date": "2023-05-19", "open": 9.930999755859375, "high": 9.987000465393066, "low": 9.890999794006348, "close": 9.576913833618164, "volume": 434957, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457013, "etf_id": 11, "date": "2023-05-22", "open": 9.88599967956543, "high": 9.97700023651123, "low": 9.843000411987305, "close": 9.631134986877441, "volume": 233597, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457014, "etf_id": 11, "date": "2023-05-23", "open": 9.932999610900879, "high": 10.029999732971191, "low": 9.904999732971191, "close": 9.682452201843262, "volume": 235614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457015, "etf_id": 11, "date": "2023-05-24", "open": 9.925999641418457, "high": 9.925999641418457, "low": 9.786999702453613, "close": 9.514944076538086, "volume": 564582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457016, "etf_id": 11, "date": "2023-05-25", "open": 9.87600040435791, "high": 9.902000427246094, "low": 9.819999694824219, "close": 9.51107120513916, "volume": 267978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457017, "etf_id": 11, "date": "2023-05-26", "open": 9.854000091552734, "high": 9.895000457763672, "low": 9.78600025177002, "close": 9.525595664978027, "volume": 257459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457018, "etf_id": 11, "date": "2023-05-29", "open": 9.88599967956543, "high": 9.88599967956543, "low": 9.829999923706055, "close": 9.52656364440918, "volume": 104245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457019, "etf_id": 11, "date": "2023-05-30", "open": 9.847999572753906, "high": 9.984999656677246, "low": 9.821999549865723, "close": 9.543993949890137, "volume": 308632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457020, "etf_id": 11, "date": "2023-05-31", "open": 9.878000259399414, "high": 9.923999786376953, "low": 9.720000267028809, "close": 9.43458080291748, "volume": 335122, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457021, "etf_id": 11, "date": "2023-06-01", "open": 9.86400032043457, "high": 9.878000259399414, "low": 9.732999801635742, "close": 9.564326286315918, "volume": 704469, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457022, "etf_id": 11, "date": "2023-06-02", "open": 9.942999839782715, "high": 10.026000022888184, "low": 9.89799976348877, "close": 9.658246040344238, "volume": 240934, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457023, "etf_id": 11, "date": "2023-06-05", "open": 9.980999946594238, "high": 10.03600025177002, "low": 9.935999870300293, "close": 9.676643371582031, "volume": 279394, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457024, "etf_id": 11, "date": "2023-06-06", "open": 9.946000099182129, "high": 10.062000274658203, "low": 9.90999984741211, "close": 9.73861026763916, "volume": 266539, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457025, "etf_id": 11, "date": "2023-06-07", "open": 9.99899959564209, "high": 10.043999671936035, "low": 9.9350004196167, "close": 9.684389114379883, "volume": 287925, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457026, "etf_id": 11, "date": "2023-06-08", "open": 9.958000183105469, "high": 10.022000312805176, "low": 9.885000228881836, "close": 9.585626602172852, "volume": 316498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457027, "etf_id": 11, "date": "2023-06-09", "open": 9.91100025177002, "high": 9.986000061035156, "low": 9.89900016784668, "close": 9.607897758483887, "volume": 262112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457028, "etf_id": 11, "date": "2023-06-12", "open": 9.951000213623047, "high": 9.98900032043457, "low": 9.817000389099121, "close": 9.664054870605469, "volume": 432163, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457029, "etf_id": 11, "date": "2023-06-13", "open": 9.991000175476074, "high": 10.0600004196167, "low": 9.935999870300293, "close": 9.6272611618042, "volume": 439406, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457030, "etf_id": 11, "date": "2023-06-14", "open": 9.961000442504883, "high": 10.064000129699707, "low": 9.86299991607666, "close": 9.609832763671875, "volume": 410004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457031, "etf_id": 11, "date": "2023-06-15", "open": 9.90999984741211, "high": 9.920000076293945, "low": 9.803000450134277, "close": 9.578848838806152, "volume": 787875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457032, "etf_id": 11, "date": "2023-06-16", "open": 9.897000312805176, "high": 9.97599983215332, "low": 9.840999603271484, "close": 9.5420560836792, "volume": 476218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457033, "etf_id": 11, "date": "2023-06-19", "open": 9.85099983215332, "high": 9.878999710083008, "low": 9.821000099182129, "close": 9.51688289642334, "volume": 326945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457034, "etf_id": 11, "date": "2023-06-20", "open": 9.817999839782715, "high": 9.829999923706055, "low": 9.635000228881836, "close": 9.353248596191406, "volume": 400212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457035, "etf_id": 11, "date": "2023-06-21", "open": 9.612000465393066, "high": 9.663999557495117, "low": 9.545000076293945, "close": 9.272883415222168, "volume": 313019, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457036, "etf_id": 11, "date": "2023-06-22", "open": 9.513999938964844, "high": 9.555999755859375, "low": 9.399999618530273, "close": 9.198328971862793, "volume": 400234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457037, "etf_id": 11, "date": "2023-06-23", "open": 9.428000450134277, "high": 9.468999862670898, "low": 9.361000061035156, "close": 9.131521224975586, "volume": 457206, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457038, "etf_id": 11, "date": "2023-06-26", "open": 9.395999908447266, "high": 9.496000289916992, "low": 9.343000411987305, "close": 9.14120101928711, "volume": 325573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457039, "etf_id": 11, "date": "2023-06-27", "open": 9.418999671936035, "high": 9.425999641418457, "low": 9.350000381469727, "close": 9.092790603637695, "volume": 215030, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457040, "etf_id": 11, "date": "2023-06-28", "open": 9.423999786376953, "high": 9.538999557495117, "low": 9.41100025177002, "close": 9.225440979003906, "volume": 303670, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457041, "etf_id": 11, "date": "2023-06-29", "open": 9.486000061035156, "high": 9.550000190734863, "low": 9.461000442504883, "close": 9.160568237304688, "volume": 309486, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457042, "etf_id": 11, "date": "2023-06-30", "open": 9.498000144958496, "high": 9.61400032043457, "low": 9.498000144958496, "close": 9.302898406982422, "volume": 399079, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457043, "etf_id": 11, "date": "2023-07-03", "open": 9.682999610900879, "high": 9.776000022888184, "low": 9.666999816894531, "close": 9.392948150634766, "volume": 474904, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457044, "etf_id": 11, "date": "2023-07-04", "open": 9.699999809265137, "high": 9.718000411987305, "low": 9.65999984741211, "close": 9.392948150634766, "volume": 190207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457045, "etf_id": 11, "date": "2023-07-05", "open": 9.64799976348877, "high": 9.652999877929688, "low": 9.54800033569336, "close": 9.318391799926758, "volume": 307390, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457046, "etf_id": 11, "date": "2023-07-06", "open": 9.534000396728516, "high": 9.54699993133545, "low": 9.312999725341797, "close": 9.03760051727295, "volume": 343410, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457047, "etf_id": 11, "date": "2023-07-07", "open": 9.315999984741211, "high": 9.456000328063965, "low": 9.27400016784668, "close": 9.151851654052734, "volume": 365216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457048, "etf_id": 11, "date": "2023-07-10", "open": 9.362000465393066, "high": 9.442000389099121, "low": 9.350000381469727, "close": 9.119900703430176, "volume": 200997, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457049, "etf_id": 11, "date": "2023-07-11", "open": 9.491999626159668, "high": 9.527000427246094, "low": 9.444999694824219, "close": 9.194456100463867, "volume": 188700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457050, "etf_id": 11, "date": "2023-07-12", "open": 9.526000022888184, "high": 9.626999855041504, "low": 9.505999565124512, "close": 9.306774139404297, "volume": 426855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457051, "etf_id": 11, "date": "2023-07-13", "open": 9.631999969482422, "high": 9.718000411987305, "low": 9.630999565124512, "close": 9.369709014892578, "volume": 293737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457052, "etf_id": 11, "date": "2023-07-14", "open": 9.659000396728516, "high": 9.659000396728516, "low": 9.531000137329102, "close": 9.256423950195312, "volume": 391891, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457053, "etf_id": 11, "date": "2023-07-17", "open": 9.517000198364258, "high": 9.682999610900879, "low": 9.496000289916992, "close": 9.362930297851562, "volume": 604671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457054, "etf_id": 11, "date": "2023-07-18", "open": 9.704999923706055, "high": 9.83899974822998, "low": 9.704999923706055, "close": 9.405533790588379, "volume": 405575, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457055, "etf_id": 11, "date": "2023-07-19", "open": 9.687000274658203, "high": 9.814000129699707, "low": 9.670000076293945, "close": 9.489771842956543, "volume": 279038, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457056, "etf_id": 11, "date": "2023-07-20", "open": 9.713000297546387, "high": 9.746999740600586, "low": 9.623000144958496, "close": 9.375515937805176, "volume": 247482, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457057, "etf_id": 11, "date": "2023-07-21", "open": 9.6899995803833, "high": 9.722000122070312, "low": 9.642000198364258, "close": 9.399724006652832, "volume": 117375, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457058, "etf_id": 11, "date": "2023-07-24", "open": 9.645999908447266, "high": 9.75100040435791, "low": 9.62600040435791, "close": 9.425868034362793, "volume": 259393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457059, "etf_id": 11, "date": "2023-07-25", "open": 9.739999771118164, "high": 9.8100004196167, "low": 9.699999809265137, "close": 9.4432954788208, "volume": 235064, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457060, "etf_id": 11, "date": "2023-07-26", "open": 9.748000144958496, "high": 9.75100040435791, "low": 9.548999786376953, "close": 9.290312767028809, "volume": 261013, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457061, "etf_id": 11, "date": "2023-07-27", "open": 9.63599967956543, "high": 9.677000045776367, "low": 9.565999984741211, "close": 9.296121597290039, "volume": 320469, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457062, "etf_id": 11, "date": "2023-07-28", "open": 9.479000091552734, "high": 9.550000190734863, "low": 9.361000061035156, "close": 9.095695495605469, "volume": 831102, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457063, "etf_id": 11, "date": "2023-07-31", "open": 9.487000465393066, "high": 9.61299991607666, "low": 9.46500015258789, "close": 9.23996353149414, "volume": 400893, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457064, "etf_id": 11, "date": "2023-08-01", "open": 9.553999900817871, "high": 9.569000244140625, "low": 9.47700023651123, "close": 9.199297904968262, "volume": 584209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457065, "etf_id": 11, "date": "2023-08-02", "open": 9.211000442504883, "high": 9.25, "low": 9.079000473022461, "close": 8.797476768493652, "volume": 746178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457066, "etf_id": 11, "date": "2023-08-03", "open": 9.114999771118164, "high": 9.184000015258789, "low": 9.081999778747559, "close": 8.797476768493652, "volume": 802584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457067, "etf_id": 11, "date": "2023-08-04", "open": 9.053000450134277, "high": 9.081999778747559, "low": 9.003000259399414, "close": 8.767459869384766, "volume": 222554, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457068, "etf_id": 11, "date": "2023-08-07", "open": 8.972000122070312, "high": 8.98799991607666, "low": 8.852999687194824, "close": 8.601889610290527, "volume": 551412, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457069, "etf_id": 11, "date": "2023-08-08", "open": 8.850000381469727, "high": 8.88599967956543, "low": 8.819999694824219, "close": 8.587366104125977, "volume": 387910, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457070, "etf_id": 11, "date": "2023-08-09", "open": 8.954000473022461, "high": 9, "low": 8.916999816894531, "close": 8.689031600952148, "volume": 433089, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457071, "etf_id": 11, "date": "2023-08-10", "open": 8.972999572753906, "high": 8.996999740600586, "low": 8.892000198364258, "close": 8.651269912719727, "volume": 313827, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457072, "etf_id": 11, "date": "2023-08-11", "open": 8.87399959564209, "high": 8.888999938964844, "low": 8.793999671936035, "close": 8.526366233825684, "volume": 235039, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457073, "etf_id": 11, "date": "2023-08-14", "open": 8.809000015258789, "high": 8.85200023651123, "low": 8.741000175476074, "close": 8.563159942626953, "volume": 217044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457074, "etf_id": 11, "date": "2023-08-15", "open": 8.857999801635742, "high": 8.857999801635742, "low": 8.616999626159668, "close": 8.387907981872559, "volume": 427778, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457075, "etf_id": 11, "date": "2023-08-16", "open": 8.630999565124512, "high": 8.647000312805176, "low": 8.574000358581543, "close": 8.334654808044434, "volume": 386000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457076, "etf_id": 11, "date": "2023-08-17", "open": 8.553000450134277, "high": 8.562999725341797, "low": 8.454999923706055, "close": 8.204909324645996, "volume": 362135, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457077, "etf_id": 11, "date": "2023-08-18", "open": 8.446999549865723, "high": 8.449999809265137, "low": 8.362000465393066, "close": 8.15262508392334, "volume": 345606, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457078, "etf_id": 11, "date": "2023-08-21", "open": 8.420999526977539, "high": 8.460000038146973, "low": 8.355999946594238, "close": 8.108084678649902, "volume": 339713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457079, "etf_id": 11, "date": "2023-08-22", "open": 8.399999618530273, "high": 8.458999633789062, "low": 8.369999885559082, "close": 8.108084678649902, "volume": 461205, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457080, "etf_id": 11, "date": "2023-08-23", "open": 8.430000305175781, "high": 8.532999992370605, "low": 8.428000450134277, "close": 8.260099411010742, "volume": 583220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457081, "etf_id": 11, "date": "2023-08-24", "open": 8.581999778747559, "high": 8.600000381469727, "low": 8.458000183105469, "close": 8.203940391540527, "volume": 303845, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457082, "etf_id": 11, "date": "2023-08-25", "open": 8.463000297546387, "high": 8.517000198364258, "low": 8.451000213623047, "close": 8.243639945983887, "volume": 231669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457083, "etf_id": 11, "date": "2023-08-28", "open": 8.53600025177002, "high": 8.600000381469727, "low": 8.529000282287598, "close": 8.299797058105469, "volume": 263630, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457084, "etf_id": 11, "date": "2023-08-29", "open": 8.604000091552734, "high": 8.704000473022461, "low": 8.576000213623047, "close": 8.406305313110352, "volume": 784416, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457085, "etf_id": 11, "date": "2023-08-30", "open": 8.61400032043457, "high": 8.619999885559082, "low": 8.491999626159668, "close": 8.263972282409668, "volume": 654669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457086, "etf_id": 11, "date": "2023-08-31", "open": 8.505999565124512, "high": 8.574999809265137, "low": 8.494000434875488, "close": 8.256227493286133, "volume": 364815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457087, "etf_id": 11, "date": "2023-09-01", "open": 8.538999557495117, "high": 8.604999542236328, "low": 8.515999794006348, "close": 8.29592514038086, "volume": 527598, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457088, "etf_id": 11, "date": "2023-09-04", "open": 8.564000129699707, "high": 8.567999839782715, "low": 8.510000228881836, "close": 8.239767074584961, "volume": 172296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457089, "etf_id": 11, "date": "2023-09-05", "open": 8.5, "high": 8.519000053405762, "low": 8.468999862670898, "close": 8.222336769104004, "volume": 504395, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457090, "etf_id": 11, "date": "2023-09-06", "open": 8.425000190734863, "high": 8.4399995803833, "low": 8.331000328063965, "close": 8.070323944091797, "volume": 603412, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457091, "etf_id": 11, "date": "2023-09-07", "open": 8.303999900817871, "high": 8.32800006866455, "low": 8.1899995803833, "close": 7.978339672088623, "volume": 285284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457092, "etf_id": 11, "date": "2023-09-08", "open": 8.300999641418457, "high": 8.319999694824219, "low": 8.243000030517578, "close": 7.997704982757568, "volume": 332431, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457093, "etf_id": 11, "date": "2023-09-11", "open": 8.310999870300293, "high": 8.329999923706055, "low": 8.251999855041504, "close": 8.045148849487305, "volume": 239179, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457094, "etf_id": 11, "date": "2023-09-12", "open": 8.295999526977539, "high": 8.34000015258789, "low": 8.236000061035156, "close": 8.054831504821777, "volume": 300911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457095, "etf_id": 11, "date": "2023-09-13", "open": 8.319999694824219, "high": 8.359999656677246, "low": 8.293000221252441, "close": 8.063545227050781, "volume": 531928, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457096, "etf_id": 11, "date": "2023-09-14", "open": 8.32699966430664, "high": 8.505999565124512, "low": 8.307999610900879, "close": 8.235892295837402, "volume": 574314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457097, "etf_id": 11, "date": "2023-09-15", "open": 8.567999839782715, "high": 8.567999839782715, "low": 8.45199966430664, "close": 8.199101448059082, "volume": 473040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457098, "etf_id": 11, "date": "2023-09-18", "open": 8.440999984741211, "high": 8.449000358581543, "low": 8.324000358581543, "close": 8.08968734741211, "volume": 441063, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457099, "etf_id": 11, "date": "2023-09-19", "open": 8.289999961853027, "high": 8.381999969482422, "low": 8.279999732971191, "close": 8.11583137512207, "volume": 347964, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457100, "etf_id": 11, "date": "2023-09-20", "open": 8.340999603271484, "high": 8.380999565124512, "low": 8.309000015258789, "close": 8.109053611755371, "volume": 298785, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457101, "etf_id": 11, "date": "2023-09-21", "open": 8.326000213623047, "high": 8.336000442504883, "low": 8.206999778747559, "close": 7.978339672088623, "volume": 361405, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457102, "etf_id": 11, "date": "2023-09-22", "open": 8.211000442504883, "high": 8.267000198364258, "low": 8.163999557495117, "close": 7.932833194732666, "volume": 359931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457103, "etf_id": 11, "date": "2023-09-25", "open": 8.147000312805176, "high": 8.156999588012695, "low": 8.043000221252441, "close": 7.856341361999512, "volume": 1642872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457104, "etf_id": 11, "date": "2023-09-26", "open": 8.0649995803833, "high": 8.07800006866455, "low": 7.980000019073486, "close": 7.784691333770752, "volume": 460363, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457105, "etf_id": 11, "date": "2023-09-27", "open": 8.010000228881836, "high": 8.093000411987305, "low": 8, "close": 7.7604851722717285, "volume": 543995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457106, "etf_id": 11, "date": "2023-09-28", "open": 7.993000030517578, "high": 8.013999938964844, "low": 7.864999771118164, "close": 7.670438289642334, "volume": 400276, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457107, "etf_id": 11, "date": "2023-09-29", "open": 7.97599983215332, "high": 8.086000442504883, "low": 7.947999954223633, "close": 7.708199501037598, "volume": 272672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457108, "etf_id": 11, "date": "2023-10-02", "open": 7.98799991607666, "high": 8, "low": 7.763000011444092, "close": 7.549407482147217, "volume": 614693, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457109, "etf_id": 11, "date": "2023-10-03", "open": 7.696000099182129, "high": 7.696000099182129, "low": 7.4710001945495605, "close": 7.270552635192871, "volume": 698349, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457110, "etf_id": 11, "date": "2023-10-04", "open": 7.465000152587891, "high": 7.5229997634887695, "low": 7.382999897003174, "close": 7.1930928230285645, "volume": 442796, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457111, "etf_id": 11, "date": "2023-10-05", "open": 7.5370001792907715, "high": 7.567999839782715, "low": 7.38700008392334, "close": 7.1524271965026855, "volume": 694995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457112, "etf_id": 11, "date": "2023-10-06", "open": 7.441999912261963, "high": 7.4770002365112305, "low": 7.318999767303467, "close": 7.187283992767334, "volume": 504459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457113, "etf_id": 11, "date": "2023-10-09", "open": 7.4730000495910645, "high": 7.53000020980835, "low": 7.455999851226807, "close": 7.248283386230469, "volume": 485519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457114, "etf_id": 11, "date": "2023-10-10", "open": 7.5320000648498535, "high": 7.754000186920166, "low": 7.520999908447266, "close": 7.494217395782471, "volume": 476006, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457115, "etf_id": 11, "date": "2023-10-11", "open": 7.756999969482422, "high": 7.9079999923706055, "low": 7.756999969482422, "close": 7.571677207946777, "volume": 676438, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457116, "etf_id": 11, "date": "2023-10-12", "open": 7.88100004196167, "high": 7.934999942779541, "low": 7.728000164031982, "close": 7.507773399353027, "volume": 385288, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457117, "etf_id": 11, "date": "2023-10-13", "open": 7.695000171661377, "high": 7.763999938964844, "low": 7.664000034332275, "close": 7.461297035217285, "volume": 292598, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457118, "etf_id": 11, "date": "2023-10-16", "open": 7.665999889373779, "high": 7.678999900817871, "low": 7.5960001945495605, "close": 7.42934513092041, "volume": 547219, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457119, "etf_id": 11, "date": "2023-10-17", "open": 7.697000026702881, "high": 7.791999816894531, "low": 7.625999927520752, "close": 7.532947540283203, "volume": 329945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457120, "etf_id": 11, "date": "2023-10-18", "open": 7.7220001220703125, "high": 7.741000175476074, "low": 7.591000080108643, "close": 7.371250152587891, "volume": 639303, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457121, "etf_id": 11, "date": "2023-10-19", "open": 7.573999881744385, "high": 7.598999977111816, "low": 7.497000217437744, "close": 7.2773308753967285, "volume": 499756, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457122, "etf_id": 11, "date": "2023-10-20", "open": 7.195000171661377, "high": 7.289999961853027, "low": 7.107999801635742, "close": 6.982015609741211, "volume": 670426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457123, "etf_id": 11, "date": "2023-10-23", "open": 7.203999996185303, "high": 7.211999893188477, "low": 7.064000129699707, "close": 6.971364498138428, "volume": 462331, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457124, "etf_id": 11, "date": "2023-10-24", "open": 7.177999973297119, "high": 7.369999885559082, "low": 7.168000221252441, "close": 7.06915807723999, "volume": 241880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457125, "etf_id": 11, "date": "2023-10-25", "open": 7.232999801635742, "high": 7.26800012588501, "low": 7.099999904632568, "close": 6.94038200378418, "volume": 249595, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457126, "etf_id": 11, "date": "2023-10-26", "open": 7.111000061035156, "high": 7.317999839782715, "low": 7.111000061035156, "close": 7.031396865844727, "volume": 502871, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457127, "etf_id": 11, "date": "2023-10-27", "open": 7.185999870300293, "high": 7.185999870300293, "low": 7.039999961853027, "close": 6.857111930847168, "volume": 515569, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457128, "etf_id": 11, "date": "2023-10-30", "open": 7.09499979019165, "high": 7.099999904632568, "low": 6.8979997634887695, "close": 6.712843418121338, "volume": 496411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457129, "etf_id": 11, "date": "2023-10-31", "open": 6.940000057220459, "high": 7.039000034332275, "low": 6.920000076293945, "close": 6.8154778480529785, "volume": 352581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457130, "etf_id": 11, "date": "2023-11-01", "open": 7.007999897003174, "high": 7.053999900817871, "low": 6.926000118255615, "close": 6.749637126922607, "volume": 471748, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457131, "etf_id": 11, "date": "2023-11-02", "open": 6.89300012588501, "high": 7.165999889373779, "low": 6.880000114440918, "close": 6.919079780578613, "volume": 575805, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457132, "etf_id": 11, "date": "2023-11-03", "open": 7.195000171661377, "high": 7.39300012588501, "low": 7.188000202178955, "close": 7.053666114807129, "volume": 293782, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457133, "etf_id": 11, "date": "2023-11-06", "open": 7.341000080108643, "high": 7.349999904632568, "low": 7.190999984741211, "close": 6.967492580413818, "volume": 375095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457134, "etf_id": 11, "date": "2023-11-07", "open": 7.197000026702881, "high": 7.216000080108643, "low": 7.144000053405762, "close": 6.985889434814453, "volume": 353689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457135, "etf_id": 11, "date": "2023-11-08", "open": 7.211999893188477, "high": 7.236999988555908, "low": 7.063000202178955, "close": 6.844525337219238, "volume": 316961, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457136, "etf_id": 11, "date": "2023-11-09", "open": 7.118000030517578, "high": 7.163000106811523, "low": 7.109000205993652, "close": 6.901651382446289, "volume": 216010, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457137, "etf_id": 11, "date": "2023-11-10", "open": 7.005000114440918, "high": 7.020999908447266, "low": 6.909999847412109, "close": 6.737050533294678, "volume": 369328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457138, "etf_id": 11, "date": "2023-11-13", "open": 6.951000213623047, "high": 6.993000030517578, "low": 6.923999786376953, "close": 6.769970893859863, "volume": 417670, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457139, "etf_id": 11, "date": "2023-11-14", "open": 6.980000019073486, "high": 7.296999931335449, "low": 6.949999809265137, "close": 7.0507612228393555, "volume": 655126, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457140, "etf_id": 11, "date": "2023-11-15", "open": 7.388000011444092, "high": 7.552000045776367, "low": 7.357999801635742, "close": 7.262806415557861, "volume": 1250862, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457141, "etf_id": 11, "date": "2023-11-16", "open": 7.339000225067139, "high": 7.38100004196167, "low": 7.2870001792907715, "close": 7.101284503936768, "volume": 374544, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457142, "etf_id": 11, "date": "2023-11-17", "open": 7.335999965667725, "high": 7.434000015258789, "low": 7.270999908447266, "close": 7.091548919677734, "volume": 2032785, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457143, "etf_id": 11, "date": "2023-11-20", "open": 7.315999984741211, "high": 7.426000118255615, "low": 7.289999961853027, "close": 7.229796886444092, "volume": 468249, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457144, "etf_id": 11, "date": "2023-11-21", "open": 7.409999847412109, "high": 7.421999931335449, "low": 7.281000137329102, "close": 7.111019611358643, "volume": 696732, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457145, "etf_id": 11, "date": "2023-11-22", "open": 7.295000076293945, "high": 7.372000217437744, "low": 7.284999847412109, "close": 7.150937080383301, "volume": 308391, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457146, "etf_id": 11, "date": "2023-11-23", "open": 7.316999912261963, "high": 7.333000183105469, "low": 7.283999919891357, "close": 7.114914417266846, "volume": 346766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457147, "etf_id": 11, "date": "2023-11-24", "open": 7.2779998779296875, "high": 7.300000190734863, "low": 7.234000205993652, "close": 7.063314437866211, "volume": 739125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457148, "etf_id": 11, "date": "2023-11-27", "open": 7.2179999351501465, "high": 7.239999771118164, "low": 7.190000057220459, "close": 7.031186580657959, "volume": 496988, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457149, "etf_id": 11, "date": "2023-11-28", "open": 7.188000202178955, "high": 7.245999813079834, "low": 7.11899995803833, "close": 7.047737121582031, "volume": 337588, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457150, "etf_id": 11, "date": "2023-11-29", "open": 7.25, "high": 7.419000148773193, "low": 7.249000072479248, "close": 7.132439613342285, "volume": 663134, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457151, "etf_id": 11, "date": "2023-11-30", "open": 7.355999946594238, "high": 7.453000068664551, "low": 7.343999862670898, "close": 7.248295307159424, "volume": 449627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457152, "etf_id": 11, "date": "2023-12-01", "open": 7.427000045776367, "high": 7.533999919891357, "low": 7.379000186920166, "close": 7.333969593048096, "volume": 853540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457153, "etf_id": 11, "date": "2023-12-04", "open": 7.5329999923706055, "high": 7.5329999923706055, "low": 7.5329999923706055, "close": 7.333969593048096, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457154, "etf_id": 11, "date": "2023-12-05", "open": 7.5329999923706055, "high": 7.5329999923706055, "low": 7.5329999923706055, "close": 7.333969593048096, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457155, "etf_id": 11, "date": "2023-12-06", "open": 7.5329999923706055, "high": 7.5329999923706055, "low": 7.5329999923706055, "close": 7.333969593048096, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457156, "etf_id": 11, "date": "2023-12-07", "open": 7.546999931335449, "high": 7.559000015258789, "low": 7.508999824523926, "close": 7.331048488616943, "volume": 741710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457157, "etf_id": 11, "date": "2023-12-08", "open": 7.513000011444092, "high": 7.607999801635742, "low": 7.504000186920166, "close": 7.325207710266113, "volume": 426384, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457158, "etf_id": 11, "date": "2023-12-11", "open": 7.493000030517578, "high": 7.51800012588501, "low": 7.420000076293945, "close": 7.266793251037598, "volume": 565960, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457159, "etf_id": 11, "date": "2023-12-12", "open": 7.48199987411499, "high": 7.488999843597412, "low": 7.283999919891357, "close": 7.098362922668457, "volume": 509092, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457160, "etf_id": 11, "date": "2023-12-13", "open": 7.301000118255615, "high": 7.322000026702881, "low": 7.263000011444092, "close": 7.105178356170654, "volume": 673652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457161, "etf_id": 11, "date": "2023-12-14", "open": 7.6570000648498535, "high": 7.940999984741211, "low": 7.611999988555908, "close": 7.68153715133667, "volume": 1366694, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457162, "etf_id": 11, "date": "2023-12-15", "open": 7.913000106811523, "high": 8.043999671936035, "low": 7.9029998779296875, "close": 7.773054122924805, "volume": 1029069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457163, "etf_id": 11, "date": "2023-12-18", "open": 7.942999839782715, "high": 7.968999862670898, "low": 7.821000099182129, "close": 7.646488189697266, "volume": 645970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457164, "etf_id": 11, "date": "2023-12-19", "open": 7.860000133514404, "high": 8.041000366210938, "low": 7.85699987411499, "close": 7.752608776092529, "volume": 843765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457165, "etf_id": 11, "date": "2023-12-20", "open": 8.043999671936035, "high": 8.057000160217285, "low": 7.958000183105469, "close": 7.767212390899658, "volume": 553584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457166, "etf_id": 11, "date": "2023-12-21", "open": 7.943999767303467, "high": 8.041000366210938, "low": 7.913000106811523, "close": 7.813943862915039, "volume": 667270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457167, "etf_id": 11, "date": "2023-12-22", "open": 8.013999938964844, "high": 8.069000244140625, "low": 7.97599983215332, "close": 7.855807781219482, "volume": 391570, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457168, "etf_id": 11, "date": "2023-12-27", "open": 8.107999801635742, "high": 8.154000282287598, "low": 8.071000099182129, "close": 7.87722635269165, "volume": 398801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457169, "etf_id": 11, "date": "2023-12-28", "open": 8.16100025177002, "high": 8.199999809265137, "low": 8.140000343322754, "close": 7.9492716789245605, "volume": 336333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457170, "etf_id": 11, "date": "2023-12-29", "open": 8.184000015258789, "high": 8.210000038146973, "low": 8.15999984741211, "close": 7.970691204071045, "volume": 272525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457171, "etf_id": 11, "date": "2024-01-02", "open": 8.1850004196167, "high": 8.220000267028809, "low": 8.045000076293945, "close": 7.962902545928955, "volume": 652938, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457172, "etf_id": 11, "date": "2024-01-03", "open": 8.086999893188477, "high": 8.109000205993652, "low": 7.831999778747559, "close": 7.699061870574951, "volume": 568227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457173, "etf_id": 11, "date": "2024-01-04", "open": 7.929999828338623, "high": 7.965000152587891, "low": 7.821000099182129, "close": 7.6542768478393555, "volume": 364303, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457174, "etf_id": 11, "date": "2024-01-05", "open": 7.822000026702881, "high": 7.890999794006348, "low": 7.738999843597412, "close": 7.626043796539307, "volume": 367131, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457175, "etf_id": 11, "date": "2024-01-08", "open": 7.801000118255615, "high": 7.829999923706055, "low": 7.738999843597412, "close": 7.604624271392822, "volume": 288446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457176, "etf_id": 11, "date": "2024-01-09", "open": 7.811999797821045, "high": 7.830999851226807, "low": 7.736000061035156, "close": 7.619228839874268, "volume": 264083, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457177, "etf_id": 11, "date": "2024-01-10", "open": 7.830999851226807, "high": 7.857999801635742, "low": 7.7270002365112305, "close": 7.562760829925537, "volume": 199766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457178, "etf_id": 11, "date": "2024-01-11", "open": 7.815999984741211, "high": 7.834000110626221, "low": 7.619999885559082, "close": 7.480006694793701, "volume": 301317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457179, "etf_id": 11, "date": "2024-01-12", "open": 7.697000026702881, "high": 7.7769999504089355, "low": 7.64300012588501, "close": 7.459561347961426, "volume": 308320, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457180, "etf_id": 11, "date": "2024-01-15", "open": 7.671999931335449, "high": 7.673999786376953, "low": 7.607999801635742, "close": 7.43911600112915, "volume": 300986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457181, "etf_id": 11, "date": "2024-01-16", "open": 7.5920000076293945, "high": 7.611999988555908, "low": 7.500999927520752, "close": 7.330075263977051, "volume": 252172, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457182, "etf_id": 11, "date": "2024-01-17", "open": 7.326000213623047, "high": 7.329999923706055, "low": 7.2210001945495605, "close": 7.071103096008301, "volume": 449292, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457183, "etf_id": 11, "date": "2024-01-18", "open": 7.263000011444092, "high": 7.315999984741211, "low": 7.239999771118164, "close": 7.110046863555908, "volume": 593783, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457184, "etf_id": 11, "date": "2024-01-19", "open": 7.2789998054504395, "high": 7.288000106811523, "low": 7.160999774932861, "close": 6.972771644592285, "volume": 293836, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457185, "etf_id": 11, "date": "2024-01-22", "open": 7.236999988555908, "high": 7.478000164031982, "low": 7.223999977111816, "close": 7.129517555236816, "volume": 668891, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457186, "etf_id": 11, "date": "2024-01-23", "open": 7.343999862670898, "high": 7.5289998054504395, "low": 7.329999923706055, "close": 7.185985565185547, "volume": 590705, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457187, "etf_id": 11, "date": "2024-01-24", "open": 7.501999855041504, "high": 7.561999797821045, "low": 7.423999786376953, "close": 7.227849006652832, "volume": 336586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457188, "etf_id": 11, "date": "2024-01-25", "open": 7.385000228881836, "high": 7.455999851226807, "low": 7.322999954223633, "close": 7.175275802612305, "volume": 327925, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457189, "etf_id": 11, "date": "2024-01-26", "open": 7.3979997634887695, "high": 7.447999954223633, "low": 7.369999885559082, "close": 7.193774223327637, "volume": 285848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457190, "etf_id": 11, "date": "2024-01-29", "open": 7.370999813079834, "high": 7.406000137329102, "low": 7.316999912261963, "close": 7.202536106109619, "volume": 613430, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457191, "etf_id": 11, "date": "2024-01-30", "open": 7.440999984741211, "high": 7.445000171661377, "low": 7.333000183105469, "close": 7.152884006500244, "volume": 674659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457192, "etf_id": 11, "date": "2024-01-31", "open": 7.355999946594238, "high": 7.534999847412109, "low": 7.355000019073486, "close": 7.288211345672607, "volume": 246650, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457193, "etf_id": 11, "date": "2024-02-01", "open": 7.519000053405762, "high": 7.617000102996826, "low": 7.440999984741211, "close": 7.279449462890625, "volume": 752778, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457194, "etf_id": 11, "date": "2024-02-02", "open": 7.535999774932861, "high": 7.579999923706055, "low": 7.354000091552734, "close": 7.237585544586182, "volume": 553245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457195, "etf_id": 11, "date": "2024-02-05", "open": 7.453999996185303, "high": 7.47599983215332, "low": 7.234000205993652, "close": 7.100310802459717, "volume": 1529880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.413Z" }, { "id": 207457196, "etf_id": 11, "date": "2024-02-06", "open": 7.335000038146973, "high": 7.38700008392334, "low": 7.298999786376953, "close": 7.181117534637451, "volume": 382876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457197, "etf_id": 11, "date": "2024-02-07", "open": 7.580999851226807, "high": 7.697000026702881, "low": 7.52400016784668, "close": 7.412829875946045, "volume": 732342, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457198, "etf_id": 11, "date": "2024-02-08", "open": 7.598999977111816, "high": 7.619999885559082, "low": 7.546999931335449, "close": 7.365124225616455, "volume": 365495, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457199, "etf_id": 11, "date": "2024-02-09", "open": 7.515999794006348, "high": 7.6020002365112305, "low": 7.502999782562256, "close": 7.365124225616455, "volume": 508827, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457200, "etf_id": 11, "date": "2024-02-12", "open": 7.632999897003174, "high": 7.835000038146973, "low": 7.625999927520752, "close": 7.597809791564941, "volume": 427123, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457201, "etf_id": 11, "date": "2024-02-13", "open": 7.807000160217285, "high": 7.853000164031982, "low": 7.541999816894531, "close": 7.4245123863220215, "volume": 812823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457202, "etf_id": 11, "date": "2024-02-14", "open": 7.61899995803833, "high": 7.732999801635742, "low": 7.61899995803833, "close": 7.501425266265869, "volume": 426633, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457203, "etf_id": 11, "date": "2024-02-15", "open": 7.808000087738037, "high": 7.9029998779296875, "low": 7.7769999504089355, "close": 7.626043796539307, "volume": 453979, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457204, "etf_id": 11, "date": "2024-02-16", "open": 7.861000061035156, "high": 7.866000175476074, "low": 7.730000019073486, "close": 7.604624271392822, "volume": 415558, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457205, "etf_id": 11, "date": "2024-02-19", "open": 7.742000102996826, "high": 7.75600004196167, "low": 7.706999778747559, "close": 7.5257649421691895, "volume": 247776, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457206, "etf_id": 11, "date": "2024-02-20", "open": 7.711999893188477, "high": 7.7210001945495605, "low": 7.6020002365112305, "close": 7.408936023712158, "volume": 435300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457207, "etf_id": 11, "date": "2024-02-21", "open": 7.515999794006348, "high": 7.5370001792907715, "low": 7.464000225067139, "close": 7.306709289550781, "volume": 309729, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457208, "etf_id": 11, "date": "2024-02-22", "open": 7.519999980926514, "high": 7.543000221252441, "low": 7.401000022888184, "close": 7.236611843109131, "volume": 365786, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457209, "etf_id": 11, "date": "2024-02-23", "open": 7.375999927520752, "high": 7.376999855041504, "low": 7.263999938964844, "close": 7.105178356170654, "volume": 311365, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457210, "etf_id": 11, "date": "2024-02-26", "open": 7.2230000495910645, "high": 7.316999912261963, "low": 7.182000160217285, "close": 7.063314437866211, "volume": 605362, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457211, "etf_id": 11, "date": "2024-02-27", "open": 7.254000186920166, "high": 7.335999965667725, "low": 7.25, "close": 7.124649524688721, "volume": 487316, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457212, "etf_id": 11, "date": "2024-02-28", "open": 7.38100004196167, "high": 7.395999908447266, "low": 7.281000137329102, "close": 7.110046863555908, "volume": 325719, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457213, "etf_id": 11, "date": "2024-02-29", "open": 7.298999786376953, "high": 7.480999946594238, "low": 7.267000198364258, "close": 7.173328876495361, "volume": 426667, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457214, "etf_id": 11, "date": "2024-03-01", "open": 7.432000160217285, "high": 7.519999980926514, "low": 7.380000114440918, "close": 7.303788661956787, "volume": 440549, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457215, "etf_id": 11, "date": "2024-03-04", "open": 7.4730000495910645, "high": 7.499000072479248, "low": 7.339000225067139, "close": 7.159698486328125, "volume": 441370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457216, "etf_id": 11, "date": "2024-03-05", "open": 7.35099983215332, "high": 7.381999969482422, "low": 7.315999984741211, "close": 7.185011863708496, "volume": 499751, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457217, "etf_id": 11, "date": "2024-03-06", "open": 7.377999782562256, "high": 7.489999771118164, "low": 7.374000072479248, "close": 7.243426322937012, "volume": 388002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457218, "etf_id": 11, "date": "2024-03-07", "open": 7.4029998779296875, "high": 7.519000053405762, "low": 7.400000095367432, "close": 7.277502059936523, "volume": 388818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457219, "etf_id": 11, "date": "2024-03-08", "open": 7.5329999923706055, "high": 7.622000217437744, "low": 7.495999813079834, "close": 7.34467887878418, "volume": 425167, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457220, "etf_id": 11, "date": "2024-03-11", "open": 7.539000034332275, "high": 7.630000114440918, "low": 7.519000053405762, "close": 7.357335567474365, "volume": 314916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457221, "etf_id": 11, "date": "2024-03-12", "open": 7.507999897003174, "high": 7.538000106811523, "low": 7.36299991607666, "close": 7.170407772064209, "volume": 491185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457222, "etf_id": 11, "date": "2024-03-13", "open": 7.328000068664551, "high": 7.328999996185303, "low": 7.249000072479248, "close": 7.061367034912109, "volume": 284816, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457223, "etf_id": 11, "date": "2024-03-14", "open": 7.260000228881836, "high": 7.314000129699707, "low": 7.15500020980835, "close": 6.970824241638184, "volume": 455014, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457224, "etf_id": 11, "date": "2024-03-15", "open": 7.1529998779296875, "high": 7.168000221252441, "low": 7.091000080108643, "close": 6.916304588317871, "volume": 340715, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457225, "etf_id": 11, "date": "2024-03-18", "open": 7.089000225067139, "high": 7.150000095367432, "low": 7.058000087738037, "close": 6.952326774597168, "volume": 580191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457226, "etf_id": 11, "date": "2024-03-19", "open": 7.13100004196167, "high": 7.145999908447266, "low": 7.074999809265137, "close": 6.9250664710998535, "volume": 587965, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457227, "etf_id": 11, "date": "2024-03-20", "open": 7.09499979019165, "high": 7.150000095367432, "low": 7.073999881744385, "close": 6.928960800170898, "volume": 300426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457228, "etf_id": 11, "date": "2024-03-21", "open": 7.243000030517578, "high": 7.3420000076293945, "low": 7.215000152587891, "close": 7.072076320648193, "volume": 376591, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457229, "etf_id": 11, "date": "2024-03-22", "open": 7.290999889373779, "high": 7.343999862670898, "low": 7.260000228881836, "close": 7.069156169891357, "volume": 476708, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457230, "etf_id": 11, "date": "2024-03-25", "open": 7.27400016784668, "high": 7.308000087738037, "low": 7.232999801635742, "close": 7.05455207824707, "volume": 573569, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457231, "etf_id": 11, "date": "2024-03-26", "open": 7.22599983215332, "high": 7.239999771118164, "low": 7.183000087738037, "close": 7.020477294921875, "volume": 309654, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457232, "etf_id": 11, "date": "2024-03-27", "open": 7.189000129699707, "high": 7.377999782562256, "low": 7.169000148773193, "close": 7.183064937591553, "volume": 407767, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457233, "etf_id": 11, "date": "2024-03-28", "open": 7.413000106811523, "high": 7.5, "low": 7.4120001792907715, "close": 7.269712924957275, "volume": 306387, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457234, "etf_id": 11, "date": "2024-04-02", "open": 7.486999988555908, "high": 7.5, "low": 7.324999809265137, "close": 7.144121170043945, "volume": 392744, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457235, "etf_id": 11, "date": "2024-04-03", "open": 7.302000045776367, "high": 7.327000141143799, "low": 7.218999862670898, "close": 7.108099937438965, "volume": 554774, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457236, "etf_id": 11, "date": "2024-04-04", "open": 7.3470001220703125, "high": 7.495999813079834, "low": 7.3460001945495605, "close": 7.279449462890625, "volume": 471208, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457237, "etf_id": 11, "date": "2024-04-05", "open": 7.361000061035156, "high": 7.380000114440918, "low": 7.243000030517578, "close": 7.074998378753662, "volume": 471535, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457238, "etf_id": 11, "date": "2024-04-08", "open": 7.254000186920166, "high": 7.361000061035156, "low": 7.236000061035156, "close": 7.143147945404053, "volume": 277772, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457239, "etf_id": 11, "date": "2024-04-09", "open": 7.335000038146973, "high": 7.459000110626221, "low": 7.330999851226807, "close": 7.191827774047852, "volume": 345833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457240, "etf_id": 11, "date": "2024-04-10", "open": 7.501999855041504, "high": 7.5320000648498535, "low": 7.295000076293945, "close": 7.166513919830322, "volume": 1816364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457241, "etf_id": 11, "date": "2024-04-11", "open": 7.40500020980835, "high": 7.5229997634887695, "low": 7.361000061035156, "close": 7.170407772064209, "volume": 301198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457242, "etf_id": 11, "date": "2024-04-12", "open": 7.447000026702881, "high": 7.510000228881836, "low": 7.395999908447266, "close": 7.214219093322754, "volume": 348663, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457243, "etf_id": 11, "date": "2024-04-15", "open": 7.380000114440918, "high": 7.380000114440918, "low": 7.216000080108643, "close": 7.044816493988037, "volume": 346659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457244, "etf_id": 11, "date": "2024-04-16", "open": 7.170000076293945, "high": 7.171999931335449, "low": 7.041999816894531, "close": 6.894885540008545, "volume": 563358, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457245, "etf_id": 11, "date": "2024-04-17", "open": 7.076000213623047, "high": 7.111000061035156, "low": 7.056000232696533, "close": 6.887096881866455, "volume": 208722, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457246, "etf_id": 11, "date": "2024-04-18", "open": 7.114999771118164, "high": 7.1529998779296875, "low": 7.053999900817871, "close": 6.9357757568359375, "volume": 430436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457247, "etf_id": 11, "date": "2024-04-19", "open": 7.020999908447266, "high": 7.065999984741211, "low": 7.007999897003174, "close": 6.8637309074401855, "volume": 449529, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457248, "etf_id": 11, "date": "2024-04-22", "open": 7.080999851226807, "high": 7.090000152587891, "low": 7.019000053405762, "close": 6.860810279846191, "volume": 272329, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457249, "etf_id": 11, "date": "2024-04-23", "open": 7.0920000076293945, "high": 7.172999858856201, "low": 7.060999870300293, "close": 6.948432445526123, "volume": 283067, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457250, "etf_id": 11, "date": "2024-04-24", "open": 7.093999862670898, "high": 7.150000095367432, "low": 7.039999961853027, "close": 6.8647050857543945, "volume": 375095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457251, "etf_id": 11, "date": "2024-04-25", "open": 7.053999900817871, "high": 7.089000225067139, "low": 6.914000034332275, "close": 6.759558200836182, "volume": 390559, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457252, "etf_id": 11, "date": "2024-04-26", "open": 7.011000156402588, "high": 7.139999866485596, "low": 7.004000186920166, "close": 6.912409782409668, "volume": 316654, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457253, "etf_id": 11, "date": "2024-04-29", "open": 7.146999835968018, "high": 7.235000133514404, "low": 7.132999897003174, "close": 7.005873680114746, "volume": 345994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457254, "etf_id": 11, "date": "2024-04-30", "open": 7.201000213623047, "high": 7.229000091552734, "low": 7.104000091552734, "close": 6.937723159790039, "volume": 198224, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457255, "etf_id": 11, "date": "2024-05-02", "open": 7.14300012588501, "high": 7.2170000076293945, "low": 7.130000114440918, "close": 6.9864020347595215, "volume": 395280, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457256, "etf_id": 11, "date": "2024-05-03", "open": 7.224999904632568, "high": 7.439000129699707, "low": 7.210000038146973, "close": 7.18793249130249, "volume": 1080394, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457257, "etf_id": 11, "date": "2024-05-06", "open": 7.39300012588501, "high": 7.425000190734863, "low": 7.381999969482422, "close": 7.221034526824951, "volume": 182504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457258, "etf_id": 11, "date": "2024-05-07", "open": 7.4120001792907715, "high": 7.480000019073486, "low": 7.401000022888184, "close": 7.260950565338135, "volume": 395429, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457259, "etf_id": 11, "date": "2024-05-08", "open": 7.454999923706055, "high": 7.458000183105469, "low": 7.355999946594238, "close": 7.196695327758789, "volume": 327288, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457260, "etf_id": 11, "date": "2024-05-09", "open": 7.385000228881836, "high": 7.39900016784668, "low": 7.343999862670898, "close": 7.189879894256592, "volume": 248905, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457261, "etf_id": 11, "date": "2024-05-10", "open": 7.441999912261963, "high": 7.519999980926514, "low": 7.413000106811523, "close": 7.232717037200928, "volume": 1094877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457262, "etf_id": 11, "date": "2024-05-13", "open": 7.369999885559082, "high": 7.425000190734863, "low": 7.334000110626221, "close": 7.22200870513916, "volume": 229533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457263, "etf_id": 11, "date": "2024-05-14", "open": 7.396999835968018, "high": 7.5879998207092285, "low": 7.38700008392334, "close": 7.288211345672607, "volume": 522981, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457264, "etf_id": 11, "date": "2024-05-15", "open": 7.5320000648498535, "high": 7.6479997634887695, "low": 7.519000053405762, "close": 7.381674766540527, "volume": 562158, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457265, "etf_id": 11, "date": "2024-05-16", "open": 7.539000034332275, "high": 7.581999778747559, "low": 7.51200008392334, "close": 7.346339702606201, "volume": 439627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457266, "etf_id": 11, "date": "2024-05-17", "open": 7.5269999504089355, "high": 7.546000003814697, "low": 7.461999893188477, "close": 7.314114570617676, "volume": 372516, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457267, "etf_id": 11, "date": "2024-05-20", "open": 7.4730000495910645, "high": 7.486999988555908, "low": 7.425000190734863, "close": 7.28384256362915, "volume": 84483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457268, "etf_id": 11, "date": "2024-05-21", "open": 7.427999973297119, "high": 7.506999969482422, "low": 7.413000106811523, "close": 7.323879718780518, "volume": 344997, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457269, "etf_id": 11, "date": "2024-05-22", "open": 7.508999824523926, "high": 7.809000015258789, "low": 7.49399995803833, "close": 7.608046054840088, "volume": 898476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457270, "etf_id": 11, "date": "2024-05-23", "open": 7.798999786376953, "high": 7.8480000495910645, "low": 7.685999870300293, "close": 7.554337978363037, "volume": 458240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457271, "etf_id": 11, "date": "2024-05-24", "open": 7.673999786376953, "high": 7.869999885559082, "low": 7.6570000648498535, "close": 7.677379131317139, "volume": 377136, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457272, "etf_id": 11, "date": "2024-05-27", "open": 7.863999843597412, "high": 7.948999881744385, "low": 7.863999843597412, "close": 7.759406566619873, "volume": 229632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457273, "etf_id": 11, "date": "2024-05-28", "open": 7.945000171661377, "high": 8.01200008392334, "low": 7.934000015258789, "close": 7.804326057434082, "volume": 479446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457274, "etf_id": 11, "date": "2024-05-29", "open": 7.909999847412109, "high": 7.916999816894531, "low": 7.820000171661377, "close": 7.6900739669799805, "volume": 370457, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457275, "etf_id": 11, "date": "2024-05-30", "open": 7.831999778747559, "high": 7.925000190734863, "low": 7.822000026702881, "close": 7.733040809631348, "volume": 414734, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457276, "etf_id": 11, "date": "2024-05-31", "open": 7.939000129699707, "high": 7.9679999351501465, "low": 7.821000099182129, "close": 7.667613983154297, "volume": 456581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457277, "etf_id": 11, "date": "2024-06-03", "open": 7.9670000076293945, "high": 8.026000022888184, "low": 7.932000160217285, "close": 7.804326057434082, "volume": 568228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457278, "etf_id": 11, "date": "2024-06-04", "open": 7.875999927520752, "high": 7.9039998054504395, "low": 7.800000190734863, "close": 7.644177436828613, "volume": 367736, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457279, "etf_id": 11, "date": "2024-06-05", "open": 7.861000061035156, "high": 7.956999778747559, "low": 7.8420000076293945, "close": 7.752570629119873, "volume": 291817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457280, "etf_id": 11, "date": "2024-06-06", "open": 7.901000022888184, "high": 7.910999774932861, "low": 7.821000099182129, "close": 7.6812849044799805, "volume": 217120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457281, "etf_id": 11, "date": "2024-06-07", "open": 7.879000186920166, "high": 7.894999980926514, "low": 7.728000164031982, "close": 7.62367057800293, "volume": 503145, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457282, "etf_id": 11, "date": "2024-06-10", "open": 7.718999862670898, "high": 7.823999881744385, "low": 7.686999797821045, "close": 7.62367057800293, "volume": 626662, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457283, "etf_id": 11, "date": "2024-06-11", "open": 7.84499979019165, "high": 7.860000133514404, "low": 7.800000190734863, "close": 7.670543193817139, "volume": 219498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457284, "etf_id": 11, "date": "2024-06-12", "open": 7.914999961853027, "high": 8.098999977111816, "low": 7.8979997634887695, "close": 7.78967809677124, "volume": 425685, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457285, "etf_id": 11, "date": "2024-06-13", "open": 7.935999870300293, "high": 7.9679999351501465, "low": 7.855000019073486, "close": 7.689096927642822, "volume": 411402, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457286, "etf_id": 11, "date": "2024-06-14", "open": 7.860000133514404, "high": 7.874000072479248, "low": 7.767000198364258, "close": 7.61488151550293, "volume": 181900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457287, "etf_id": 11, "date": "2024-06-17", "open": 7.755000114440918, "high": 7.755000114440918, "low": 7.561999797821045, "close": 7.38442325592041, "volume": 346281, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457288, "etf_id": 11, "date": "2024-06-18", "open": 7.565999984741211, "high": 7.605000019073486, "low": 7.539999961853027, "close": 7.4264140129089355, "volume": 203546, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457289, "etf_id": 11, "date": "2024-06-19", "open": 7.548999786376953, "high": 7.585999965667725, "low": 7.47599983215332, "close": 7.308255195617676, "volume": 297044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457290, "etf_id": 11, "date": "2024-06-20", "open": 7.5279998779296875, "high": 7.580999851226807, "low": 7.504000186920166, "close": 7.349268913269043, "volume": 329879, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457291, "etf_id": 11, "date": "2024-06-21", "open": 7.520999908447266, "high": 7.559000015258789, "low": 7.5, "close": 7.333644866943359, "volume": 251205, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457292, "etf_id": 11, "date": "2024-06-24", "open": 7.515999794006348, "high": 7.589000225067139, "low": 7.49399995803833, "close": 7.354151725769043, "volume": 588166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457293, "etf_id": 11, "date": "2024-06-25", "open": 7.538000106811523, "high": 7.559000015258789, "low": 7.449999809265137, "close": 7.27505350112915, "volume": 524231, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457294, "etf_id": 11, "date": "2024-06-26", "open": 7.438000202178955, "high": 7.484000205993652, "low": 7.368000030517578, "close": 7.2174391746521, "volume": 875080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457295, "etf_id": 11, "date": "2024-06-27", "open": 7.367000102996826, "high": 7.383999824523926, "low": 7.304999828338623, "close": 7.160800933837891, "volume": 572939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457296, "etf_id": 11, "date": "2024-06-28", "open": 7.369999885559082, "high": 7.38100004196167, "low": 7.243000030517578, "close": 7.084632873535156, "volume": 459334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457297, "etf_id": 11, "date": "2024-07-01", "open": 7.2270002365112305, "high": 7.247000217437744, "low": 7.179999828338623, "close": 7.0250654220581055, "volume": 426776, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457298, "etf_id": 11, "date": "2024-07-02", "open": 7.150000095367432, "high": 7.193999767303467, "low": 7.10699987411499, "close": 6.940108299255371, "volume": 309472, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457299, "etf_id": 11, "date": "2024-07-03", "open": 7.103000164031982, "high": 7.269999980926514, "low": 7.1020002365112305, "close": 7.043618679046631, "volume": 505673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457300, "etf_id": 11, "date": "2024-07-04", "open": 7.244999885559082, "high": 7.276000022888184, "low": 7.230999946594238, "close": 7.0768208503723145, "volume": 497871, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457301, "etf_id": 11, "date": "2024-07-05", "open": 7.2829999923706055, "high": 7.300000190734863, "low": 7.2210001945495605, "close": 7.101233959197998, "volume": 366934, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457302, "etf_id": 11, "date": "2024-07-08", "open": 7.228000164031982, "high": 7.293000221252441, "low": 7.21999979019165, "close": 7.0680317878723145, "volume": 669724, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457303, "etf_id": 11, "date": "2024-07-09", "open": 7.2789998054504395, "high": 7.315000057220459, "low": 7.252999782562256, "close": 7.098304271697998, "volume": 279050, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457304, "etf_id": 11, "date": "2024-07-10", "open": 7.28000020980835, "high": 7.368000030517578, "low": 7.271999835968018, "close": 7.175448894500732, "volume": 485695, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457305, "etf_id": 11, "date": "2024-07-11", "open": 7.382999897003174, "high": 7.546000003814697, "low": 7.3520002365112305, "close": 7.343410015106201, "volume": 709293, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457306, "etf_id": 11, "date": "2024-07-12", "open": 7.552000045776367, "high": 7.613999843597412, "low": 7.551000118255615, "close": 7.4205546379089355, "volume": 486747, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457307, "etf_id": 11, "date": "2024-07-15", "open": 7.572999954223633, "high": 7.586999893188477, "low": 7.321000099182129, "close": 7.171543121337891, "volume": 1040192, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457308, "etf_id": 11, "date": "2024-07-16", "open": 7.322000026702881, "high": 7.364999771118164, "low": 7.309000015258789, "close": 7.181307792663574, "volume": 291436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457309, "etf_id": 11, "date": "2024-07-17", "open": 7.341000080108643, "high": 7.375999927520752, "low": 7.301000118255615, "close": 7.129553318023682, "volume": 495678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457310, "etf_id": 11, "date": "2024-07-18", "open": 7.328999996185303, "high": 7.408999919891357, "low": 7.306000232696533, "close": 7.165683269500732, "volume": 683159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457311, "etf_id": 11, "date": "2024-07-19", "open": 7.269999980926514, "high": 7.349999904632568, "low": 7.245999813079834, "close": 7.098304271697998, "volume": 868493, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457312, "etf_id": 11, "date": "2024-07-22", "open": 7.328999996185303, "high": 7.390999794006348, "low": 7.276000022888184, "close": 7.127599239349365, "volume": 248256, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457313, "etf_id": 11, "date": "2024-07-23", "open": 7.2829999923706055, "high": 7.3420000076293945, "low": 7.270999908447266, "close": 7.150059700012207, "volume": 295297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457314, "etf_id": 11, "date": "2024-07-24", "open": 7.314000129699707, "high": 7.449999809265137, "low": 7.313000202178955, "close": 7.255523681640625, "volume": 257033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457315, "etf_id": 11, "date": "2024-07-25", "open": 7.408999919891357, "high": 7.449999809265137, "low": 7.363999843597412, "close": 7.262358665466309, "volume": 393275, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457316, "etf_id": 11, "date": "2024-07-26", "open": 7.442999839782715, "high": 7.493000030517578, "low": 7.428999900817871, "close": 7.306302547454834, "volume": 211896, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457317, "etf_id": 11, "date": "2024-07-29", "open": 7.521999835968018, "high": 7.552000045776367, "low": 7.447999954223633, "close": 7.28481912612915, "volume": 136502, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457318, "etf_id": 11, "date": "2024-07-30", "open": 7.459000110626221, "high": 7.498000144958496, "low": 7.4079999923706055, "close": 7.237946033477783, "volume": 231467, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457319, "etf_id": 11, "date": "2024-07-31", "open": 7.482999801635742, "high": 7.531000137329102, "low": 7.456999778747559, "close": 7.354151725769043, "volume": 235369, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457320, "etf_id": 11, "date": "2024-08-01", "open": 7.546999931335449, "high": 7.599999904632568, "low": 7.482999801635742, "close": 7.323879718780518, "volume": 601707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457321, "etf_id": 11, "date": "2024-08-02", "open": 7.400000095367432, "high": 7.442999839782715, "low": 7.284999847412109, "close": 7.132482051849365, "volume": 302541, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457322, "etf_id": 11, "date": "2024-08-05", "open": 7.160999774932861, "high": 7.199999809265137, "low": 6.888000011444092, "close": 6.979168891906738, "volume": 806457, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457323, "etf_id": 11, "date": "2024-08-06", "open": 7.168000221252441, "high": 7.238999843597412, "low": 7.098999977111816, "close": 6.967451095581055, "volume": 272964, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457324, "etf_id": 11, "date": "2024-08-07", "open": 7.216000080108643, "high": 7.363999843597412, "low": 7.209000110626221, "close": 7.155918598175049, "volume": 187049, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457325, "etf_id": 11, "date": "2024-08-08", "open": 7.251999855041504, "high": 7.3470001220703125, "low": 7.190000057220459, "close": 7.160800933837891, "volume": 273827, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457326, "etf_id": 11, "date": "2024-08-09", "open": 7.313000202178955, "high": 7.375999927520752, "low": 7.230000019073486, "close": 7.091468811035156, "volume": 490930, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457327, "etf_id": 11, "date": "2024-08-12", "open": 7.323999881744385, "high": 7.340000152587891, "low": 7.248000144958496, "close": 7.0777974128723145, "volume": 715279, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457328, "etf_id": 11, "date": "2024-08-13", "open": 7.315999984741211, "high": 7.377999782562256, "low": 7.300000190734863, "close": 7.201815605163574, "volume": 175986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457329, "etf_id": 11, "date": "2024-08-14", "open": 7.386000156402588, "high": 7.427999973297119, "low": 7.328999996185303, "close": 7.189120769500732, "volume": 173922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457330, "etf_id": 11, "date": "2024-08-15", "open": 7.381999969482422, "high": 7.453999996185303, "low": 7.331999778747559, "close": 7.247711181640625, "volume": 447256, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457331, "etf_id": 11, "date": "2024-08-16", "open": 7.455999851226807, "high": 7.458000183105469, "low": 7.381999969482422, "close": 7.2086501121521, "volume": 268788, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457332, "etf_id": 11, "date": "2024-08-19", "open": 7.400000095367432, "high": 7.485000133514404, "low": 7.38700008392334, "close": 7.306302547454834, "volume": 444434, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457333, "etf_id": 11, "date": "2024-08-20", "open": 7.48199987411499, "high": 7.48799991607666, "low": 7.349999904632568, "close": 7.193026542663574, "volume": 191057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457334, "etf_id": 11, "date": "2024-08-21", "open": 7.364999771118164, "high": 7.38700008392334, "low": 7.3429999351501465, "close": 7.194002628326416, "volume": 277362, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457335, "etf_id": 11, "date": "2024-08-22", "open": 7.349999904632568, "high": 7.375, "low": 7.296999931335449, "close": 7.125646591186523, "volume": 558743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457336, "etf_id": 11, "date": "2024-08-23", "open": 7.310999870300293, "high": 7.432000160217285, "low": 7.308000087738037, "close": 7.240875720977783, "volume": 193472, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457337, "etf_id": 11, "date": "2024-08-26", "open": 7.434999942779541, "high": 7.525000095367432, "low": 7.422999858856201, "close": 7.307278633117676, "volume": 347937, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457338, "etf_id": 11, "date": "2024-08-27", "open": 7.453000068664551, "high": 7.4720001220703125, "low": 7.367000102996826, "close": 7.198885917663574, "volume": 252487, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457339, "etf_id": 11, "date": "2024-08-28", "open": 7.414000034332275, "high": 7.46999979019165, "low": 7.394000053405762, "close": 7.2203688621521, "volume": 205210, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457340, "etf_id": 11, "date": "2024-08-29", "open": 7.426000118255615, "high": 7.458000183105469, "low": 7.392000198364258, "close": 7.236969470977783, "volume": 185781, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457341, "etf_id": 11, "date": "2024-08-30", "open": 7.396999835968018, "high": 7.449999809265137, "low": 7.396999835968018, "close": 7.257476806640625, "volume": 237218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457342, "etf_id": 11, "date": "2024-09-02", "open": 7.418000221252441, "high": 7.448999881744385, "low": 7.38700008392334, "close": 7.274077415466309, "volume": 243853, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457343, "etf_id": 11, "date": "2024-09-03", "open": 7.421000003814697, "high": 7.442999839782715, "low": 7.301000118255615, "close": 7.149083137512207, "volume": 354103, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457344, "etf_id": 11, "date": "2024-09-04", "open": 7.24399995803833, "high": 7.353000164031982, "low": 7.2230000495910645, "close": 7.152988433837891, "volume": 1924813, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457345, "etf_id": 11, "date": "2024-09-05", "open": 7.3460001945495605, "high": 7.421999931335449, "low": 7.340000152587891, "close": 7.185214519500732, "volume": 380103, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457346, "etf_id": 11, "date": "2024-09-06", "open": 7.327000141143799, "high": 7.36299991607666, "low": 7.243000030517578, "close": 7.0963521003723145, "volume": 146504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457347, "etf_id": 11, "date": "2024-09-09", "open": 7.269999980926514, "high": 7.295000076293945, "low": 7.247000217437744, "close": 7.092444896697998, "volume": 149315, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457348, "etf_id": 11, "date": "2024-09-10", "open": 7.22599983215332, "high": 7.257999897003174, "low": 7.206999778747559, "close": 7.037759780883789, "volume": 265166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457349, "etf_id": 11, "date": "2024-09-11", "open": 7.270999908447266, "high": 7.420000076293945, "low": 7.269999980926514, "close": 7.245758056640625, "volume": 1084469, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457350, "etf_id": 11, "date": "2024-09-12", "open": 7.480999946594238, "high": 7.506999969482422, "low": 7.406000137329102, "close": 7.254546642303467, "volume": 173946, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457351, "etf_id": 11, "date": "2024-09-13", "open": 7.429999828338623, "high": 7.521999835968018, "low": 7.429999828338623, "close": 7.332667827606201, "volume": 161673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457352, "etf_id": 11, "date": "2024-09-16", "open": 7.506999969482422, "high": 7.506999969482422, "low": 7.449999809265137, "close": 7.323879718780518, "volume": 237686, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457353, "etf_id": 11, "date": "2024-09-17", "open": 7.505000114440918, "high": 7.5960001945495605, "low": 7.497000217437744, "close": 7.396141529083252, "volume": 150938, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457354, "etf_id": 11, "date": "2024-09-18", "open": 7.589000225067139, "high": 7.593999862670898, "low": 7.544000148773193, "close": 7.38832950592041, "volume": 175608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457355, "etf_id": 11, "date": "2024-09-19", "open": 7.618000030517578, "high": 7.681000232696533, "low": 7.526000022888184, "close": 7.417625427246094, "volume": 358159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457356, "etf_id": 11, "date": "2024-09-20", "open": 7.447000026702881, "high": 7.459000110626221, "low": 7.4039998054504395, "close": 7.264312267303467, "volume": 212258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457357, "etf_id": 11, "date": "2024-09-23", "open": 7.440999984741211, "high": 7.485000133514404, "low": 7.421000003814697, "close": 7.303372383117676, "volume": 240631, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457358, "etf_id": 11, "date": "2024-09-24", "open": 7.539000034332275, "high": 7.579999923706055, "low": 7.507999897003174, "close": 7.360987663269043, "volume": 389061, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457359, "etf_id": 11, "date": "2024-09-25", "open": 7.466000080108643, "high": 7.49399995803833, "low": 7.449999809265137, "close": 7.27993631362915, "volume": 174342, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457360, "etf_id": 11, "date": "2024-09-26", "open": 7.508999824523926, "high": 7.611000061035156, "low": 7.5, "close": 7.349268913269043, "volume": 314684, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457361, "etf_id": 11, "date": "2024-09-27", "open": 7.547999858856201, "high": 7.650000095367432, "low": 7.543000221252441, "close": 7.445944309234619, "volume": 363674, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457362, "etf_id": 11, "date": "2024-09-30", "open": 7.625999927520752, "high": 7.656000137329102, "low": 7.590000152587891, "close": 7.428366661071777, "volume": 346380, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457363, "etf_id": 11, "date": "2024-10-01", "open": 7.604000091552734, "high": 7.611000061035156, "low": 7.539999961853027, "close": 7.4303202629089355, "volume": 631853, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457364, "etf_id": 11, "date": "2024-10-02", "open": 7.579999923706055, "high": 7.598999977111816, "low": 7.451000213623047, "close": 7.325832366943359, "volume": 383238, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457365, "etf_id": 11, "date": "2024-10-03", "open": 7.48799991607666, "high": 7.5, "low": 7.422999858856201, "close": 7.263335704803467, "volume": 142116, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457366, "etf_id": 11, "date": "2024-10-04", "open": 7.447000026702881, "high": 7.499000072479248, "low": 7.428999900817871, "close": 7.277007102966309, "volume": 211273, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457367, "etf_id": 11, "date": "2024-10-07", "open": 7.456999778747559, "high": 7.465000152587891, "low": 7.389999866485596, "close": 7.252593517303467, "volume": 472830, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457368, "etf_id": 11, "date": "2024-10-08", "open": 7.359000205993652, "high": 7.383999824523926, "low": 7.329999923706055, "close": 7.165683269500732, "volume": 266163, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457369, "etf_id": 11, "date": "2024-10-09", "open": 7.300000190734863, "high": 7.349999904632568, "low": 7.289999961853027, "close": 7.177401542663574, "volume": 348959, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457370, "etf_id": 11, "date": "2024-10-10", "open": 7.295000076293945, "high": 7.321000099182129, "low": 7.163000106811523, "close": 7.037759780883789, "volume": 472234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457371, "etf_id": 11, "date": "2024-10-11", "open": 7.132999897003174, "high": 7.218999862670898, "low": 7.125999927520752, "close": 7.049478054046631, "volume": 192472, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457372, "etf_id": 11, "date": "2024-10-14", "open": 7.209000110626221, "high": 7.2179999351501465, "low": 7.176000118255615, "close": 7.045572280883789, "volume": 310593, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457373, "etf_id": 11, "date": "2024-10-15", "open": 7.199999809265137, "high": 7.199999809265137, "low": 7.126999855041504, "close": 7.000652313232422, "volume": 365670, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457374, "etf_id": 11, "date": "2024-10-16", "open": 7.099999904632568, "high": 7.164000034332275, "low": 7.0920000076293945, "close": 6.99576997756958, "volume": 212916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457375, "etf_id": 11, "date": "2024-10-17", "open": 7.181000232696533, "high": 7.199999809265137, "low": 7.144000053405762, "close": 6.99381685256958, "volume": 221567, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457376, "etf_id": 11, "date": "2024-10-18", "open": 7.13700008392334, "high": 7.1620001792907715, "low": 7.122000217437744, "close": 6.9635443687438965, "volume": 220508, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457377, "etf_id": 11, "date": "2024-10-21", "open": 7.131999969482422, "high": 7.144000053405762, "low": 7.072999954223633, "close": 6.907883167266846, "volume": 366394, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457378, "etf_id": 11, "date": "2024-10-22", "open": 7.098999977111816, "high": 7.113999843597412, "low": 7.056000232696533, "close": 6.921554088592529, "volume": 262037, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457379, "etf_id": 11, "date": "2024-10-23", "open": 7.052999973297119, "high": 7.078999996185303, "low": 7, "close": 6.835620880126953, "volume": 244437, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457380, "etf_id": 11, "date": "2024-10-24", "open": 7.000999927520752, "high": 7.0320000648498535, "low": 6.9670000076293945, "close": 6.803395748138428, "volume": 387631, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457381, "etf_id": 11, "date": "2024-10-25", "open": 7, "high": 7.040999889373779, "low": 6.979000091552734, "close": 6.8746819496154785, "volume": 365113, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457382, "etf_id": 11, "date": "2024-10-28", "open": 7.058000087738037, "high": 7.109000205993652, "low": 7.0289998054504395, "close": 6.916672229766846, "volume": 407097, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457383, "etf_id": 11, "date": "2024-10-29", "open": 7.061999797821045, "high": 7.078000068664551, "low": 6.96999979019165, "close": 6.806325435638428, "volume": 262057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457384, "etf_id": 11, "date": "2024-10-30", "open": 6.916999816894531, "high": 6.964000225067139, "low": 6.889999866485596, "close": 6.763359069824219, "volume": 293798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457385, "etf_id": 11, "date": "2024-10-31", "open": 6.929999828338623, "high": 6.956999778747559, "low": 6.900000095367432, "close": 6.791677474975586, "volume": 517716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457386, "etf_id": 11, "date": "2024-11-01", "open": 6.941999912261963, "high": 7.026000022888184, "low": 6.929999828338623, "close": 6.8219499588012695, "volume": 439431, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457387, "etf_id": 11, "date": "2024-11-04", "open": 6.9770002365112305, "high": 7.144999980926514, "low": 6.9720001220703125, "close": 6.945967197418213, "volume": 347503, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457388, "etf_id": 11, "date": "2024-11-05", "open": 7.068999767303467, "high": 7.090000152587891, "low": 6.9720001220703125, "close": 6.860033988952637, "volume": 299439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457389, "etf_id": 11, "date": "2024-11-06", "open": 6.89300012588501, "high": 6.8979997634887695, "low": 6.599999904632568, "close": 6.478215217590332, "volume": 2422321, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457390, "etf_id": 11, "date": "2024-11-07", "open": 6.71999979019165, "high": 6.750999927520752, "low": 6.670000076293945, "close": 6.567078590393066, "volume": 920572, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457391, "etf_id": 11, "date": "2024-11-08", "open": 6.699999809265137, "high": 6.714000225067139, "low": 6.599999904632568, "close": 6.445013999938965, "volume": 564991, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457392, "etf_id": 11, "date": "2024-11-11", "open": 6.699999809265137, "high": 6.710000038146973, "low": 6.645999908447266, "close": 6.491887092590332, "volume": 960346, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457393, "etf_id": 11, "date": "2024-11-12", "open": 6.622000217437744, "high": 6.63700008392334, "low": 6.50600004196167, "close": 6.353221416473389, "volume": 567894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457394, "etf_id": 11, "date": "2024-11-13", "open": 6.493000030517578, "high": 6.5320000648498535, "low": 6.486999988555908, "close": 6.3600568771362305, "volume": 668847, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457395, "etf_id": 11, "date": "2024-11-14", "open": 6.446000099182129, "high": 6.502999782562256, "low": 6.433000087738037, "close": 6.397181034088135, "volume": 882420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457396, "etf_id": 11, "date": "2024-11-15", "open": 6.599999904632568, "high": 6.6579999923706055, "low": 6.561999797821045, "close": 6.464157581329346, "volume": 716225, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457397, "etf_id": 11, "date": "2024-11-18", "open": 6.540999889373779, "high": 6.557000160217285, "low": 6.4720001220703125, "close": 6.418850421905518, "volume": 465965, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457398, "etf_id": 11, "date": "2024-11-19", "open": 6.560999870300293, "high": 6.572000026702881, "low": 6.480000019073486, "close": 6.415894985198975, "volume": 507604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457399, "etf_id": 11, "date": "2024-11-20", "open": 6.521999835968018, "high": 6.543000221252441, "low": 6.489999771118164, "close": 6.415894985198975, "volume": 632868, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457400, "etf_id": 11, "date": "2024-11-21", "open": 6.5279998779296875, "high": 6.563000202178955, "low": 6.506999969482422, "close": 6.445443630218506, "volume": 557635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457401, "etf_id": 11, "date": "2024-11-22", "open": 6.513999938964844, "high": 6.619999885559082, "low": 6.513999938964844, "close": 6.502569675445557, "volume": 446757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457402, "etf_id": 11, "date": "2024-11-25", "open": 6.63700008392334, "high": 6.734000205993652, "low": 6.626999855041504, "close": 6.619777679443359, "volume": 801236, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457403, "etf_id": 11, "date": "2024-11-26", "open": 6.685999870300293, "high": 6.693999767303467, "low": 6.631999969482422, "close": 6.557726860046387, "volume": 361461, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457404, "etf_id": 11, "date": "2024-11-27", "open": 6.664999961853027, "high": 6.71999979019165, "low": 6.6529998779296875, "close": 6.595154285430908, "volume": 263638, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457405, "etf_id": 11, "date": "2024-11-28", "open": 6.698999881744385, "high": 6.7230000495910645, "low": 6.684000015258789, "close": 6.595154285430908, "volume": 259140, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457406, "etf_id": 11, "date": "2024-11-29", "open": 6.681000232696533, "high": 6.7129998207092285, "low": 6.651000022888184, "close": 6.604018688201904, "volume": 325446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457407, "etf_id": 11, "date": "2024-12-02", "open": 6.715000152587891, "high": 6.7820000648498535, "low": 6.705999851226807, "close": 6.670009613037109, "volume": 590142, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457408, "etf_id": 11, "date": "2024-12-03", "open": 6.765999794006348, "high": 6.769999980926514, "low": 6.688000202178955, "close": 6.591214656829834, "volume": 303166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457409, "etf_id": 11, "date": "2024-12-04", "open": 6.679999828338623, "high": 6.690000057220459, "low": 6.586999893188477, "close": 6.501585006713867, "volume": 485969, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457410, "etf_id": 11, "date": "2024-12-05", "open": 6.584000110626221, "high": 6.613999843597412, "low": 6.559000015258789, "close": 6.4937052726745605, "volume": 449112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457411, "etf_id": 11, "date": "2024-12-06", "open": 6.573999881744385, "high": 6.605000019073486, "low": 6.554999828338623, "close": 6.464157581329346, "volume": 398224, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457412, "etf_id": 11, "date": "2024-12-09", "open": 6.574999809265137, "high": 6.730999946594238, "low": 6.574999809265137, "close": 6.58727502822876, "volume": 1310435, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457413, "etf_id": 11, "date": "2024-12-10", "open": 6.616000175476074, "high": 6.645999908447266, "low": 6.586999893188477, "close": 6.506509304046631, "volume": 356879, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457414, "etf_id": 11, "date": "2024-12-11", "open": 6.605000019073486, "high": 6.630000114440918, "low": 6.548999786376953, "close": 6.474991798400879, "volume": 418896, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457415, "etf_id": 11, "date": "2024-12-12", "open": 6.611999988555908, "high": 6.630000114440918, "low": 6.552999973297119, "close": 6.460217475891113, "volume": 512771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457416, "etf_id": 11, "date": "2024-12-13", "open": 6.553999900817871, "high": 6.566999912261963, "low": 6.482999801635742, "close": 6.4119553565979, "volume": 436736, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457417, "etf_id": 11, "date": "2024-12-16", "open": 6.502999782562256, "high": 6.506999969482422, "low": 6.447999954223633, "close": 6.352859020233154, "volume": 527204, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457418, "etf_id": 11, "date": "2024-12-17", "open": 6.409999847412109, "high": 6.46999979019165, "low": 6.4019999504089355, "close": 6.342024803161621, "volume": 461031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457419, "etf_id": 11, "date": "2024-12-18", "open": 6.4679999351501465, "high": 6.493000030517578, "low": 6.447999954223633, "close": 6.3735432624816895, "volume": 407714, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457420, "etf_id": 11, "date": "2024-12-19", "open": 6.330999851226807, "high": 6.359000205993652, "low": 6.314000129699707, "close": 6.247470378875732, "volume": 668264, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457421, "etf_id": 11, "date": "2024-12-20", "open": 6.263000011444092, "high": 6.360000133514404, "low": 6.2210001945495605, "close": 6.257319927215576, "volume": 580681, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457422, "etf_id": 11, "date": "2024-12-23", "open": 6.381999969482422, "high": 6.40500020980835, "low": 6.370999813079834, "close": 6.296717643737793, "volume": 365718, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457423, "etf_id": 11, "date": "2024-12-27", "open": 6.375999927520752, "high": 6.394999980926514, "low": 6.3480000495910645, "close": 6.270124435424805, "volume": 586579, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457424, "etf_id": 11, "date": "2024-12-30", "open": 6.35699987411499, "high": 6.361000061035156, "low": 6.328000068664551, "close": 6.253379821777344, "volume": 430117, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457425, "etf_id": 11, "date": "2025-01-02", "open": 6.375, "high": 6.520999908447266, "low": 6.349999904632568, "close": 6.419834613800049, "volume": 591628, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457426, "etf_id": 11, "date": "2025-01-03", "open": 6.507999897003174, "high": 6.5289998054504395, "low": 6.494999885559082, "close": 6.409000873565674, "volume": 236212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457427, "etf_id": 11, "date": "2025-01-06", "open": 6.498000144958496, "high": 6.568999767303467, "low": 6.4629998207092285, "close": 6.470066547393799, "volume": 491247, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457428, "etf_id": 11, "date": "2025-01-07", "open": 6.50600004196167, "high": 6.611000061035156, "low": 6.491000175476074, "close": 6.472036838531494, "volume": 290104, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457429, "etf_id": 11, "date": "2025-01-08", "open": 6.558000087738037, "high": 6.559999942779541, "low": 6.427999973297119, "close": 6.343009948730469, "volume": 269302, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457430, "etf_id": 11, "date": "2025-01-09", "open": 6.40500020980835, "high": 6.422999858856201, "low": 6.395999908447266, "close": 6.32528018951416, "volume": 166104, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457431, "etf_id": 11, "date": "2025-01-10", "open": 6.390999794006348, "high": 6.390999794006348, "low": 6.2729997634887695, "close": 6.187389373779297, "volume": 159374, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457432, "etf_id": 11, "date": "2025-01-13", "open": 6.2820000648498535, "high": 6.320000171661377, "low": 6.238999843597412, "close": 6.161781311035156, "volume": 589203, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457433, "etf_id": 11, "date": "2025-01-14", "open": 6.300000190734863, "high": 6.333000183105469, "low": 6.27400016784668, "close": 6.193298816680908, "volume": 213086, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457434, "etf_id": 11, "date": "2025-01-15", "open": 6.311999797821045, "high": 6.400000095367432, "low": 6.2870001792907715, "close": 6.2839131355285645, "volume": 211534, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457435, "etf_id": 11, "date": "2025-01-16", "open": 6.380000114440918, "high": 6.39900016784668, "low": 6.340000152587891, "close": 6.276033878326416, "volume": 210725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457436, "etf_id": 11, "date": "2025-01-17", "open": 6.4079999923706055, "high": 6.440999984741211, "low": 6.39300012588501, "close": 6.332174777984619, "volume": 453891, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457437, "etf_id": 11, "date": "2025-01-20", "open": 6.394999980926514, "high": 6.408999919891357, "low": 6.3420000076293945, "close": 6.310506820678711, "volume": 368826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457438, "etf_id": 11, "date": "2025-01-21", "open": 6.28000020980835, "high": 6.313000202178955, "low": 6.25600004196167, "close": 6.170645236968994, "volume": 437483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457439, "etf_id": 11, "date": "2025-01-22", "open": 6.245999813079834, "high": 6.245999813079834, "low": 6.142000198364258, "close": 6.06624174118042, "volume": 582291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457440, "etf_id": 11, "date": "2025-01-23", "open": 6.110000133514404, "high": 6.129000186920166, "low": 6.068999767303467, "close": 6.036693572998047, "volume": 510995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457441, "etf_id": 11, "date": "2025-01-24", "open": 6.14900016784668, "high": 6.1570000648498535, "low": 6.11299991607666, "close": 6.0485124588012695, "volume": 398502, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457442, "etf_id": 11, "date": "2025-01-27", "open": 6.065999984741211, "high": 6.130000114440918, "low": 6.051000118255615, "close": 5.973657131195068, "volume": 692743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457443, "etf_id": 11, "date": "2025-01-28", "open": 6.107999801635742, "high": 6.189000129699707, "low": 6.076000213623047, "close": 5.991386413574219, "volume": 526197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457444, "etf_id": 11, "date": "2025-01-29", "open": 6.168000221252441, "high": 6.256999969482422, "low": 6.1579999923706055, "close": 6.113518238067627, "volume": 695044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457445, "etf_id": 11, "date": "2025-01-30", "open": 6.230999946594238, "high": 6.307000160217285, "low": 6.2179999351501465, "close": 6.1923136711120605, "volume": 204895, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457446, "etf_id": 11, "date": "2025-01-31", "open": 6.318999767303467, "high": 6.373000144958496, "low": 6.318999767303467, "close": 6.264214038848877, "volume": 369653, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457447, "etf_id": 11, "date": "2025-02-03", "open": 6.260000228881836, "high": 6.329999923706055, "low": 6.218999862670898, "close": 6.233681678771973, "volume": 429916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457448, "etf_id": 11, "date": "2025-02-04", "open": 6.290999889373779, "high": 6.3460001945495605, "low": 6.261000156402588, "close": 6.250425338745117, "volume": 264826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457449, "etf_id": 11, "date": "2025-02-05", "open": 6.333000183105469, "high": 6.375, "low": 6.306000232696533, "close": 6.270124435424805, "volume": 349780, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457450, "etf_id": 11, "date": "2025-02-06", "open": 6.339000225067139, "high": 6.38100004196167, "low": 6.322999954223633, "close": 6.251410484313965, "volume": 323245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457451, "etf_id": 11, "date": "2025-02-07", "open": 6.334000110626221, "high": 6.349999904632568, "low": 6.281000137329102, "close": 6.189358711242676, "volume": 640184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457452, "etf_id": 11, "date": "2025-02-10", "open": 6.27400016784668, "high": 6.289999961853027, "low": 6.249000072479248, "close": 6.16670560836792, "volume": 219383, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457453, "etf_id": 11, "date": "2025-02-11", "open": 6.2220001220703125, "high": 6.241000175476074, "low": 6.204999923706055, "close": 6.132232666015625, "volume": 205405, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457454, "etf_id": 11, "date": "2025-02-12", "open": 6.189000129699707, "high": 6.203000068664551, "low": 6.116000175476074, "close": 6.069196701049805, "volume": 284167, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457455, "etf_id": 11, "date": "2025-02-13", "open": 6.136000156402588, "high": 6.188000202178955, "low": 6.127999782562256, "close": 6.092834949493408, "volume": 380912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457456, "etf_id": 11, "date": "2025-02-14", "open": 6.181000232696533, "high": 6.2129998207092285, "low": 6.160999774932861, "close": 6.091850280761719, "volume": 322156, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457457, "etf_id": 11, "date": "2025-02-17", "open": 6.215000152587891, "high": 6.228000164031982, "low": 6.199999809265137, "close": 6.113518238067627, "volume": 391702, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.414Z" }, { "id": 207457458, "etf_id": 11, "date": "2025-02-18", "open": 6.211999893188477, "high": 6.247000217437744, "low": 6.202000141143799, "close": 6.14799165725708, "volume": 207624, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457459, "etf_id": 11, "date": "2025-02-19", "open": 6.267000198364258, "high": 6.3470001220703125, "low": 6.263000011444092, "close": 6.244516372680664, "volume": 509787, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457460, "etf_id": 11, "date": "2025-02-20", "open": 6.307000160217285, "high": 6.318999767303467, "low": 6.261000156402588, "close": 6.182464599609375, "volume": 202561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457461, "etf_id": 11, "date": "2025-02-21", "open": 6.304999828338623, "high": 6.333000183105469, "low": 6.26800012588501, "close": 6.186404705047607, "volume": 164301, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457462, "etf_id": 11, "date": "2025-02-24", "open": 6.258999824523926, "high": 6.318999767303467, "low": 6.249000072479248, "close": 6.185419082641602, "volume": 190622, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457463, "etf_id": 11, "date": "2025-02-25", "open": 6.269000053405762, "high": 6.326000213623047, "low": 6.261000156402588, "close": 6.196253299713135, "volume": 279614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457464, "etf_id": 11, "date": "2025-02-26", "open": 6.3379998207092285, "high": 6.414000034332275, "low": 6.327000141143799, "close": 6.305582046508789, "volume": 354620, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457465, "etf_id": 11, "date": "2025-02-27", "open": 6.328000068664551, "high": 6.3379998207092285, "low": 6.270999908447266, "close": 6.186404705047607, "volume": 121463, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457466, "etf_id": 11, "date": "2025-02-28", "open": 6.189000129699707, "high": 6.214000225067139, "low": 6.156000137329102, "close": 6.075106143951416, "volume": 403848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457467, "etf_id": 11, "date": "2025-03-03", "open": 6.189000129699707, "high": 6.189000129699707, "low": 6.052000045776367, "close": 5.989416122436523, "volume": 487970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457468, "etf_id": 11, "date": "2025-03-04", "open": 6.004000186920166, "high": 6.019000053405762, "low": 5.941999912261963, "close": 5.889937400817871, "volume": 542521, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457469, "etf_id": 11, "date": "2025-03-05", "open": 6.01800012588501, "high": 6.050000190734863, "low": 5.960999965667725, "close": 5.885997772216797, "volume": 431864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457470, "etf_id": 11, "date": "2025-03-06", "open": 5.978000164031982, "high": 5.999000072479248, "low": 5.940999984741211, "close": 5.894862174987793, "volume": 391433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457471, "etf_id": 11, "date": "2025-03-07", "open": 6.034999847412109, "high": 6.085000038146973, "low": 5.993000030517578, "close": 5.969717025756836, "volume": 956165, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457472, "etf_id": 11, "date": "2025-03-10", "open": 6.065999984741211, "high": 6.136000156402588, "low": 6.033999919891357, "close": 6.0307841300964355, "volume": 309264, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457473, "etf_id": 11, "date": "2025-03-11", "open": 6.068999767303467, "high": 6.105999946594238, "low": 6.040999889373779, "close": 5.960853576660156, "volume": 480880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457474, "etf_id": 11, "date": "2025-03-12", "open": 6.10099983215332, "high": 6.11899995803833, "low": 6.025000095367432, "close": 5.9647932052612305, "volume": 434727, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457475, "etf_id": 11, "date": "2025-03-13", "open": 6.046999931335449, "high": 6.104000091552734, "low": 6.045000076293945, "close": 5.992371559143066, "volume": 223324, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457476, "etf_id": 11, "date": "2025-03-14", "open": 6.114999771118164, "high": 6.146999835968018, "low": 6.089000225067139, "close": 6.038663387298584, "volume": 226040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457477, "etf_id": 11, "date": "2025-03-17", "open": 6.13100004196167, "high": 6.215000152587891, "low": 6.117000102996826, "close": 6.111548900604248, "volume": 227011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457478, "etf_id": 11, "date": "2025-03-18", "open": 6.192999839782715, "high": 6.230999946594238, "low": 6.182000160217285, "close": 6.102684497833252, "volume": 137495, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457479, "etf_id": 11, "date": "2025-03-19", "open": 6.203000068664551, "high": 6.254000186920166, "low": 6.196000099182129, "close": 6.1558709144592285, "volume": 218309, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457480, "etf_id": 11, "date": "2025-03-20", "open": 6.263000011444092, "high": 6.289000034332275, "low": 6.223999977111816, "close": 6.157841205596924, "volume": 132239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457481, "etf_id": 11, "date": "2025-03-21", "open": 6.24399995803833, "high": 6.261000156402588, "low": 6.208000183105469, "close": 6.122383117675781, "volume": 130563, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457482, "etf_id": 11, "date": "2025-03-24", "open": 6.244999885559082, "high": 6.260000228881836, "low": 6.197999954223633, "close": 6.1056389808654785, "volume": 177033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457483, "etf_id": 11, "date": "2025-03-25", "open": 6.176000118255615, "high": 6.2230000495910645, "low": 6.173999786376953, "close": 6.1263227462768555, "volume": 135590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457484, "etf_id": 11, "date": "2025-03-26", "open": 6.2129998207092285, "high": 6.2220001220703125, "low": 6.1539998054504395, "close": 6.06624174118042, "volume": 173617, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457485, "etf_id": 11, "date": "2025-03-27", "open": 6.169000148773193, "high": 6.184999942779541, "low": 6.124000072479248, "close": 6.065256595611572, "volume": 136853, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457486, "etf_id": 11, "date": "2025-03-28", "open": 6.136000156402588, "high": 6.160999774932861, "low": 6.105000019073486, "close": 6.033738613128662, "volume": 135427, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457487, "etf_id": 11, "date": "2025-03-31", "open": 6.052000045776367, "high": 6.079999923706055, "low": 5.999000072479248, "close": 5.949033737182617, "volume": 386345, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457488, "etf_id": 11, "date": "2025-04-01", "open": 6.093999862670898, "high": 6.111999988555908, "low": 6.0370001792907715, "close": 6.011085033416748, "volume": 332621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457489, "etf_id": 11, "date": "2025-04-02", "open": 6.103000164031982, "high": 6.122000217437744, "low": 6.084000110626221, "close": 6.023889541625977, "volume": 180820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457490, "etf_id": 11, "date": "2025-04-03", "open": 5.994999885559082, "high": 6.119999885559082, "low": 5.98199987411499, "close": 5.988431453704834, "volume": 405786, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457491, "etf_id": 11, "date": "2025-04-04", "open": 6.081999778747559, "high": 6.104000091552734, "low": 5.794000148773193, "close": 5.741211891174316, "volume": 544078, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457492, "etf_id": 11, "date": "2025-04-07", "open": 5.552000045776367, "high": 5.828999996185303, "low": 5.521999835968018, "close": 5.571802616119385, "volume": 870616, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457493, "etf_id": 11, "date": "2025-04-08", "open": 5.696000099182129, "high": 5.810999870300293, "low": 5.683000087738037, "close": 5.622034072875977, "volume": 311774, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457494, "etf_id": 11, "date": "2025-04-09", "open": 5.539999961853027, "high": 5.568999767303467, "low": 5.429999828338623, "close": 5.374814033508301, "volume": 317481, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457495, "etf_id": 11, "date": "2025-04-10", "open": 5.808000087738037, "high": 5.809000015258789, "low": 5.5920000076293945, "close": 5.507781028747559, "volume": 356082, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457496, "etf_id": 11, "date": "2025-04-11", "open": 5.64300012588501, "high": 5.64300012588501, "low": 5.521999835968018, "close": 5.501871585845947, "volume": 221998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457497, "etf_id": 11, "date": "2025-04-14", "open": 5.678999900817871, "high": 5.775000095367432, "low": 5.669000148773193, "close": 5.655522346496582, "volume": 272709, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457498, "etf_id": 11, "date": "2025-04-15", "open": 5.814000129699707, "high": 5.829999923706055, "low": 5.784999847412109, "close": 5.725452899932861, "volume": 178692, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457499, "etf_id": 11, "date": "2025-04-16", "open": 5.763000011444092, "high": 5.800000190734863, "low": 5.732999801635742, "close": 5.712648391723633, "volume": 153068, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457500, "etf_id": 11, "date": "2025-04-17", "open": 5.781000137329102, "high": 5.802999973297119, "low": 5.75, "close": 5.704768657684326, "volume": 172077, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457501, "etf_id": 11, "date": "2025-04-22", "open": 5.775000095367432, "high": 5.875, "low": 5.74399995803833, "close": 5.7796244621276855, "volume": 189280, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457502, "etf_id": 11, "date": "2025-04-23", "open": 5.9039998054504395, "high": 5.908999919891357, "low": 5.839000225067139, "close": 5.753031253814697, "volume": 255175, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457503, "etf_id": 11, "date": "2025-04-24", "open": 5.835000038146973, "high": 5.9019999504089355, "low": 5.821000099182129, "close": 5.813112258911133, "volume": 137495, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457504, "etf_id": 11, "date": "2025-04-25", "open": 5.926000118255615, "high": 5.960999965667725, "low": 5.900000095367432, "close": 5.858419418334961, "volume": 99795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457505, "etf_id": 11, "date": "2025-04-28", "open": 5.998000144958496, "high": 6.0279998779296875, "low": 5.9770002365112305, "close": 5.9027419090271, "volume": 206271, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457506, "etf_id": 11, "date": "2025-04-29", "open": 5.999000072479248, "high": 6.017000198364258, "low": 5.989999771118164, "close": 5.909636497497559, "volume": 71501, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457507, "etf_id": 11, "date": "2025-04-30", "open": 5.949999809265137, "high": 5.973999977111816, "low": 5.879000186920166, "close": 5.884027481079102, "volume": 201584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457508, "etf_id": 11, "date": "2025-05-02", "open": 6.013000011444092, "high": 6.02400016784668, "low": 5.960999965667725, "close": 5.9145612716674805, "volume": 261312, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457509, "etf_id": 11, "date": "2025-05-05", "open": 6.006999969482422, "high": 6.019999980926514, "low": 5.9730000495910645, "close": 5.895847320556641, "volume": 132296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457510, "etf_id": 11, "date": "2025-05-06", "open": 5.993000030517578, "high": 6.048999786376953, "low": 5.947999954223633, "close": 5.95297384262085, "volume": 315425, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457511, "etf_id": 11, "date": "2025-05-07", "open": 6.000999927520752, "high": 6.0229997634887695, "low": 5.9670000076293945, "close": 5.903726577758789, "volume": 116356, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457512, "etf_id": 11, "date": "2025-05-08", "open": 6.044000148773193, "high": 6.066999912261963, "low": 6.004000186920166, "close": 5.975627422332764, "volume": 485259, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457513, "etf_id": 11, "date": "2025-05-09", "open": 6.117000102996826, "high": 6.198999881744385, "low": 6.117000102996826, "close": 6.077075958251953, "volume": 345766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457514, "etf_id": 11, "date": "2025-05-12", "open": 6.331999778747559, "high": 6.434999942779541, "low": 6.331999778747559, "close": 6.279973030090332, "volume": 203352, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457515, "etf_id": 11, "date": "2025-05-13", "open": 6.453000068664551, "high": 6.64300012588501, "low": 6.451000213623047, "close": 6.513404369354248, "volume": 1186867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457516, "etf_id": 11, "date": "2025-05-14", "open": 6.611999988555908, "high": 6.622000217437744, "low": 6.559000015258789, "close": 6.520298957824707, "volume": 345965, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457517, "etf_id": 11, "date": "2025-05-15", "open": 6.578999996185303, "high": 6.620999813079834, "low": 6.559999942779541, "close": 6.544395446777344, "volume": 435398, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457518, "etf_id": 11, "date": "2025-05-16", "open": 6.6529998779296875, "high": 6.670000076293945, "low": 6.604000091552734, "close": 6.5602335929870605, "volume": 327931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457519, "etf_id": 11, "date": "2025-05-19", "open": 6.574999809265137, "high": 6.584000110626221, "low": 6.4670000076293945, "close": 6.457281589508057, "volume": 271517, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457520, "etf_id": 11, "date": "2025-05-20", "open": 6.546000003814697, "high": 6.632999897003174, "low": 6.534999847412109, "close": 6.551324844360352, "volume": 482781, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457521, "etf_id": 11, "date": "2025-05-21", "open": 6.559000015258789, "high": 6.565999984741211, "low": 6.456999778747559, "close": 6.425604343414307, "volume": 229198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457522, "etf_id": 11, "date": "2025-05-22", "open": 6.423999786376953, "high": 6.434000015258789, "low": 6.235000133514404, "close": 6.225639343261719, "volume": 663627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457523, "etf_id": 11, "date": "2025-05-23", "open": 6.264999866485596, "high": 6.324999809265137, "low": 6.203999996185303, "close": 6.2563276290893555, "volume": 525366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457524, "etf_id": 11, "date": "2025-05-26", "open": 6.360000133514404, "high": 6.372000217437744, "low": 6.341000080108643, "close": 6.286024570465088, "volume": 93099, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457525, "etf_id": 11, "date": "2025-05-27", "open": 6.369999885559082, "high": 6.395999908447266, "low": 6.335999965667725, "close": 6.300873279571533, "volume": 139275, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457526, "etf_id": 11, "date": "2025-05-28", "open": 6.382999897003174, "high": 6.394999980926514, "low": 6.3480000495910645, "close": 6.289984703063965, "volume": 128220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457527, "etf_id": 11, "date": "2025-05-29", "open": 6.418000221252441, "high": 6.427000045776367, "low": 6.349999904632568, "close": 6.30483341217041, "volume": 214700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457528, "etf_id": 11, "date": "2025-05-30", "open": 6.36899995803833, "high": 6.419000148773193, "low": 6.360000133514404, "close": 6.340470790863037, "volume": 221468, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457529, "etf_id": 11, "date": "2025-06-02", "open": 6.366000175476074, "high": 6.379000186920166, "low": 6.2870001792907715, "close": 6.245438098907471, "volume": 295000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457530, "etf_id": 11, "date": "2025-06-03", "open": 6.302000045776367, "high": 6.406000137329102, "low": 6.269000053405762, "close": 6.341460704803467, "volume": 189129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457531, "etf_id": 11, "date": "2025-06-04", "open": 6.426000118255615, "high": 6.4629998207092285, "low": 6.4079999923706055, "close": 6.354329586029053, "volume": 199794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457532, "etf_id": 11, "date": "2025-06-05", "open": 6.427000045776367, "high": 6.438000202178955, "low": 6.369999885559082, "close": 6.347400188446045, "volume": 113279, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457533, "etf_id": 11, "date": "2025-06-06", "open": 6.473999977111816, "high": 6.510000228881836, "low": 6.464000225067139, "close": 6.417684555053711, "volume": 143176, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457534, "etf_id": 11, "date": "2025-06-09", "open": 6.493000030517578, "high": 6.517000198364258, "low": 6.480000019073486, "close": 6.429563999176025, "volume": 55338, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457535, "etf_id": 11, "date": "2025-06-10", "open": 6.506999969482422, "high": 6.605000019073486, "low": 6.5, "close": 6.538455963134766, "volume": 864626, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457536, "etf_id": 11, "date": "2025-06-11", "open": 6.5980000495910645, "high": 6.63100004196167, "low": 6.579999923706055, "close": 6.546374797821045, "volume": 147674, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457537, "etf_id": 11, "date": "2025-06-12", "open": 6.574999809265137, "high": 6.593999862670898, "low": 6.502999782562256, "close": 6.467181205749512, "volume": 81368, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457538, "etf_id": 11, "date": "2025-06-13", "open": 6.515999794006348, "high": 6.534999847412109, "low": 6.482999801635742, "close": 6.452332496643066, "volume": 120786, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457539, "etf_id": 11, "date": "2025-06-16", "open": 6.61899995803833, "high": 6.6579999923706055, "low": 6.59499979019165, "close": 6.5602335929870605, "volume": 198820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457540, "etf_id": 11, "date": "2025-06-17", "open": 6.482999801635742, "high": 6.501999855041504, "low": 6.327000141143799, "close": 6.3424506187438965, "volume": 332101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457541, "etf_id": 11, "date": "2025-06-18", "open": 6.4070000648498535, "high": 6.420000076293945, "low": 6.360000133514404, "close": 6.333540916442871, "volume": 123170, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457542, "etf_id": 11, "date": "2025-06-19", "open": 6.375, "high": 6.388999938964844, "low": 6.340000152587891, "close": 6.2909746170043945, "volume": 56605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457543, "etf_id": 11, "date": "2025-06-20", "open": 6.376999855041504, "high": 6.416999816894531, "low": 6.363999843597412, "close": 6.310772895812988, "volume": 452311, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457544, "etf_id": 11, "date": "2025-06-23", "open": 6.3520002365112305, "high": 6.381999969482422, "low": 6.329999923706055, "close": 6.285035133361816, "volume": 154044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457545, "etf_id": 11, "date": "2025-06-24", "open": 6.379000186920166, "high": 6.422999858856201, "low": 6.360000133514404, "close": 6.337501049041748, "volume": 133432, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457546, "etf_id": 11, "date": "2025-06-25", "open": 6.454999923706055, "high": 6.473999977111816, "low": 6.380000114440918, "close": 6.326611518859863, "volume": 90497, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457547, "etf_id": 11, "date": "2025-06-26", "open": 6.4029998779296875, "high": 6.474999904632568, "low": 6.383999824523926, "close": 6.395906448364258, "volume": 80215, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457548, "etf_id": 11, "date": "2025-06-27", "open": 6.464000225067139, "high": 6.491000175476074, "low": 6.429999828338623, "close": 6.378087520599365, "volume": 114670, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457549, "etf_id": 11, "date": "2025-06-30", "open": 6.4029998779296875, "high": 6.420000076293945, "low": 6.366000175476074, "close": 6.354329586029053, "volume": 256072, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457550, "etf_id": 11, "date": "2025-07-01", "open": 6.449999809265137, "high": 6.46999979019165, "low": 6.381999969482422, "close": 6.3810577392578125, "volume": 419046, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457551, "etf_id": 11, "date": "2025-07-02", "open": 6.5289998054504395, "high": 6.59499979019165, "low": 6.50600004196167, "close": 6.513707637786865, "volume": 182616, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457552, "etf_id": 11, "date": "2025-07-03", "open": 6.5980000495910645, "high": 6.78000020980835, "low": 6.5980000495910645, "close": 6.711692810058594, "volume": 157307, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457553, "etf_id": 11, "date": "2025-07-04", "open": 6.749000072479248, "high": 6.760000228881836, "low": 6.736999988555908, "close": 6.682984828948975, "volume": 96047, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457554, "etf_id": 11, "date": "2025-07-07", "open": 6.750999927520752, "high": 6.750999927520752, "low": 6.685999870300293, "close": 6.63447904586792, "volume": 186420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457555, "etf_id": 11, "date": "2025-07-08", "open": 6.699999809265137, "high": 6.708000183105469, "low": 6.629000186920166, "close": 6.573102951049805, "volume": 148608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457556, "etf_id": 11, "date": "2025-07-09", "open": 6.625, "high": 6.679999828338623, "low": 6.614999771118164, "close": 6.602801322937012, "volume": 103827, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457557, "etf_id": 11, "date": "2025-07-10", "open": 6.695000171661377, "high": 6.697000026702881, "low": 6.665999889373779, "close": 6.606760025024414, "volume": 94384, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457558, "etf_id": 11, "date": "2025-07-11", "open": 6.669000148773193, "high": 6.670000076293945, "low": 6.605999946594238, "close": 6.539445400238037, "volume": 59225, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457559, "etf_id": 11, "date": "2025-07-14", "open": 6.610000133514404, "high": 6.664000034332275, "low": 6.599999904632568, "close": 6.544395446777344, "volume": 130531, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457560, "etf_id": 11, "date": "2025-07-15", "open": 6.650000095367432, "high": 6.73799991607666, "low": 6.630000114440918, "close": 6.649327754974365, "volume": 160807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457561, "etf_id": 11, "date": "2025-07-16", "open": 6.699999809265137, "high": 6.736999988555908, "low": 6.614999771118164, "close": 6.5483551025390625, "volume": 126257, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457562, "etf_id": 11, "date": "2025-07-17", "open": 6.671000003814697, "high": 6.710999965667725, "low": 6.64300012588501, "close": 6.635468482971191, "volume": 66960, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457563, "etf_id": 11, "date": "2025-07-18", "open": 6.71999979019165, "high": 6.751999855041504, "low": 6.710999965667725, "close": 6.681005001068115, "volume": 361735, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457564, "etf_id": 11, "date": "2025-07-21", "open": 6.769999980926514, "high": 6.822999954223633, "low": 6.76200008392334, "close": 6.732481002807617, "volume": 95526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457565, "etf_id": 11, "date": "2025-07-22", "open": 6.804999828338623, "high": 6.880000114440918, "low": 6.789999961853027, "close": 6.784947395324707, "volume": 296180, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457566, "etf_id": 11, "date": "2025-07-23", "open": 6.841000080108643, "high": 6.882999897003174, "low": 6.794000148773193, "close": 6.756239414215088, "volume": 214621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457567, "etf_id": 11, "date": "2025-07-24", "open": 6.822000026702881, "high": 6.861999988555908, "low": 6.809000015258789, "close": 6.760199069976807, "volume": 119463, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457568, "etf_id": 11, "date": "2025-07-25", "open": 6.827000141143799, "high": 6.866000175476074, "low": 6.818999767303467, "close": 6.786926746368408, "volume": 101203, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457569, "etf_id": 11, "date": "2025-07-28", "open": 6.883999824523926, "high": 6.909999847412109, "low": 6.824999809265137, "close": 6.770098686218262, "volume": 110588, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457570, "etf_id": 11, "date": "2025-07-29", "open": 6.875999927520752, "high": 6.914999961853027, "low": 6.8520002365112305, "close": 6.782967567443848, "volume": 106494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457571, "etf_id": 11, "date": "2025-07-30", "open": 6.829999923706055, "high": 6.86299991607666, "low": 6.809000015258789, "close": 6.760199069976807, "volume": 108867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457572, "etf_id": 11, "date": "2025-07-31", "open": 6.827000141143799, "high": 6.85099983215332, "low": 6.78000020980835, "close": 6.7156524658203125, "volume": 192994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457573, "etf_id": 11, "date": "2025-08-01", "open": 6.800000190734863, "high": 6.801000118255615, "low": 6.710000038146973, "close": 6.686944484710693, "volume": 316659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457574, "etf_id": 11, "date": "2025-08-04", "open": 6.754000186920166, "high": 6.7870001792907715, "low": 6.747000217437744, "close": 6.688924312591553, "volume": 165747, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457575, "etf_id": 11, "date": "2025-08-05", "open": 6.794000148773193, "high": 6.798999786376953, "low": 6.755000114440918, "close": 6.686944484710693, "volume": 99892, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457576, "etf_id": 11, "date": "2025-08-06", "open": 6.7820000648498535, "high": 6.789999961853027, "low": 6.730000019073486, "close": 6.67209529876709, "volume": 92014, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457577, "etf_id": 11, "date": "2025-08-07", "open": 6.730999946594238, "high": 6.802000045776367, "low": 6.708000183105469, "close": 6.6928839683532715, "volume": 256084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457578, "etf_id": 11, "date": "2025-08-08", "open": 6.795000076293945, "high": 6.840000152587891, "low": 6.789000034332275, "close": 6.720602035522461, "volume": 82415, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457579, "etf_id": 11, "date": "2025-08-11", "open": 6.760000228881836, "high": 6.76800012588501, "low": 6.710000038146973, "close": 6.655267238616943, "volume": 216354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457580, "etf_id": 11, "date": "2025-08-12", "open": 6.741000175476074, "high": 6.785999774932861, "low": 6.730000019073486, "close": 6.716642379760742, "volume": 54447, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457581, "etf_id": 11, "date": "2025-08-13", "open": 6.77400016784668, "high": 6.829999923706055, "low": 6.752999782562256, "close": 6.718622207641602, "volume": 132794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457582, "etf_id": 11, "date": "2025-08-14", "open": 6.784999847412109, "high": 6.800000190734863, "low": 6.715000152587891, "close": 6.6612067222595215, "volume": 120274, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457583, "etf_id": 11, "date": "2025-08-15", "open": 6.790999889373779, "high": 6.822000026702881, "low": 6.736999988555908, "close": 6.743370056152344, "volume": 173171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457584, "etf_id": 11, "date": "2025-08-18", "open": 7, "high": 7.159999847412109, "low": 6.999000072479248, "close": 7.05915641784668, "volume": 546734, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457585, "etf_id": 11, "date": "2025-08-19", "open": 7.133999824523926, "high": 7.159999847412109, "low": 7.109000205993652, "close": 7.0502471923828125, "volume": 101150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457586, "etf_id": 11, "date": "2025-08-20", "open": 7.105999946594238, "high": 7.130000114440918, "low": 7.070000171661377, "close": 7.0344085693359375, "volume": 103990, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457587, "etf_id": 11, "date": "2025-08-21", "open": 7.110000133514404, "high": 7.114999771118164, "low": 7.0320000648498535, "close": 6.977982521057129, "volume": 202219, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457588, "etf_id": 11, "date": "2025-08-22", "open": 7.038000106811523, "high": 7.179999828338623, "low": 7.034999847412109, "close": 7.098753452301025, "volume": 476060, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457589, "etf_id": 11, "date": "2025-08-25", "open": 7.156000137329102, "high": 7.158999919891357, "low": 7.099999904632568, "close": 7.069055557250977, "volume": 162200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457590, "etf_id": 11, "date": "2025-08-26", "open": 7.142000198364258, "high": 7.186999797821045, "low": 7.136000156402588, "close": 7.078954696655273, "volume": 193539, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457591, "etf_id": 11, "date": "2025-08-27", "open": 7.1579999923706055, "high": 7.181000232696533, "low": 7.127999782562256, "close": 7.067075729370117, "volume": 74731, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457592, "etf_id": 11, "date": "2025-08-28", "open": 7.138000011444092, "high": 7.199999809265137, "low": 7.119999885559082, "close": 7.122511863708496, "volume": 136010, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457593, "etf_id": 11, "date": "2025-08-29", "open": 7.164999961853027, "high": 7.182000160217285, "low": 7.111999988555908, "close": 7.040347576141357, "volume": 113066, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457594, "etf_id": 11, "date": "2025-09-01", "open": 7.109000205993652, "high": 7.109000205993652, "low": 7.070000171661377, "close": 7.009660243988037, "volume": 136855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457595, "etf_id": 11, "date": "2025-09-02", "open": 7.076000213623047, "high": 7.079999923706055, "low": 6.949999809265137, "close": 6.9215569496154785, "volume": 285013, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457596, "etf_id": 11, "date": "2025-09-03", "open": 7.017000198364258, "high": 7.050000190734863, "low": 7.010000228881836, "close": 6.966103553771973, "volume": 178972, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457597, "etf_id": 11, "date": "2025-09-04", "open": 7.048999786376953, "high": 7.085000038146973, "low": 7.048999786376953, "close": 6.996790885925293, "volume": 141509, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457598, "etf_id": 11, "date": "2025-09-05", "open": 7.144000053405762, "high": 7.241000175476074, "low": 7.130000114440918, "close": 7.094793796539307, "volume": 228162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457599, "etf_id": 11, "date": "2025-09-08", "open": 7.249000072479248, "high": 7.249000072479248, "low": 7.15500020980835, "close": 7.097763538360596, "volume": 122242, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457600, "etf_id": 11, "date": "2025-09-09", "open": 7.1539998054504395, "high": 7.163000106811523, "low": 7.10099983215332, "close": 7.03242826461792, "volume": 106674, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457601, "etf_id": 11, "date": "2025-09-10", "open": 7.144999980926514, "high": 7.2230000495910645, "low": 7.122000217437744, "close": 7.141320705413818, "volume": 129805, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457602, "etf_id": 11, "date": "2025-09-11", "open": 7.21999979019165, "high": 7.257999897003174, "low": 7.190000057220459, "close": 7.1819071769714355, "volume": 81518, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457603, "etf_id": 11, "date": "2025-09-12", "open": 7.211999893188477, "high": 7.211999893188477, "low": 7.164999961853027, "close": 7.1244916915893555, "volume": 195853, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457604, "etf_id": 11, "date": "2025-09-15", "open": 7.214000225067139, "high": 7.247000217437744, "low": 7.186999797821045, "close": 7.173988342285156, "volume": 166142, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457605, "etf_id": 11, "date": "2025-09-16", "open": 7.256999969482422, "high": 7.291999816894531, "low": 7.235000133514404, "close": 7.189826488494873, "volume": 269000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457606, "etf_id": 11, "date": "2025-09-17", "open": 7.263000011444092, "high": 7.3429999351501465, "low": 7.260000228881836, "close": 7.25813102722168, "volume": 115300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457607, "etf_id": 11, "date": "2025-09-18", "open": 7.364999771118164, "high": 7.408999919891357, "low": 7.328999996185303, "close": 7.280900001525879, "volume": 176266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457608, "etf_id": 11, "date": "2025-09-19", "open": 7.390999794006348, "high": 7.440000057220459, "low": 7.375, "close": 7.363063812255859, "volume": 79782, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457609, "etf_id": 11, "date": "2025-09-22", "open": 7.421000003814697, "high": 7.451000213623047, "low": 7.383999824523926, "close": 7.375932693481445, "volume": 111573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457610, "etf_id": 11, "date": "2025-09-23", "open": 7.519999980926514, "high": 7.539999961853027, "low": 7.480000019073486, "close": 7.412559509277344, "volume": 169611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457611, "etf_id": 11, "date": "2025-09-24", "open": 7.4720001220703125, "high": 7.488999843597412, "low": 7.416999816894531, "close": 7.410579681396484, "volume": 151577, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457612, "etf_id": 11, "date": "2025-09-25", "open": 7.466000080108643, "high": 7.493000030517578, "low": 7.372000217437744, "close": 7.377912521362305, "volume": 134706, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457613, "etf_id": 11, "date": "2025-09-26", "open": 7.480999946594238, "high": 7.5, "low": 7.442999839782715, "close": 7.3848419189453125, "volume": 128990, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457614, "etf_id": 11, "date": "2025-09-29", "open": 7.517000198364258, "high": 7.574999809265137, "low": 7.510000228881836, "close": 7.496703147888184, "volume": 102369, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457615, "etf_id": 11, "date": "2025-09-30", "open": 7.546999931335449, "high": 7.566999912261963, "low": 7.510000228881836, "close": 7.4363179206848145, "volume": 155588, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457616, "etf_id": 11, "date": "2025-10-01", "open": 7.578000068664551, "high": 7.760000228881836, "low": 7.546999931335449, "close": 7.671919822692871, "volume": 261924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457617, "etf_id": 11, "date": "2025-10-02", "open": 7.776000022888184, "high": 7.828999996185303, "low": 7.763999938964844, "close": 7.725375652313232, "volume": 230968, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457618, "etf_id": 11, "date": "2025-10-03", "open": 7.835000038146973, "high": 7.900000095367432, "low": 7.804999828338623, "close": 7.820409297943115, "volume": 108609, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457619, "etf_id": 11, "date": "2025-10-06", "open": 7.89900016784668, "high": 7.992000102996826, "low": 7.880000114440918, "close": 7.850106239318848, "volume": 267879, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457620, "etf_id": 11, "date": "2025-10-07", "open": 7.931000232696533, "high": 7.974999904632568, "low": 7.863999843597412, "close": 7.78477144241333, "volume": 125366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457621, "etf_id": 11, "date": "2025-10-08", "open": 7.894000053405762, "high": 7.961999893188477, "low": 7.88700008392334, "close": 7.84317684173584, "volume": 149260, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457622, "etf_id": 11, "date": "2025-10-09", "open": 7.998000144958496, "high": 8.064000129699707, "low": 7.958000183105469, "close": 7.974837303161621, "volume": 244801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457623, "etf_id": 11, "date": "2025-10-10", "open": 8.052000045776367, "high": 8.081999778747559, "low": 7.879000186920166, "close": 7.799621105194092, "volume": 131226, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457624, "etf_id": 11, "date": "2025-10-13", "open": 7.947999954223633, "high": 8.208000183105469, "low": 7.929999828338623, "close": 8.087688446044922, "volume": 269158, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457625, "etf_id": 11, "date": "2025-10-14", "open": 8.07800006866455, "high": 8.11400032043457, "low": 7.993000030517578, "close": 8.03225326538086, "volume": 127812, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457626, "etf_id": 11, "date": "2025-10-15", "open": 8.218999862670898, "high": 8.366000175476074, "low": 8.20199966430664, "close": 8.218358993530273, "volume": 487149, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457627, "etf_id": 11, "date": "2025-10-16", "open": 8.39900016784668, "high": 8.4399995803833, "low": 8.336000442504883, "close": 8.291613578796387, "volume": 206619, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457628, "etf_id": 11, "date": "2025-10-17", "open": 8.125, "high": 8.246000289916992, "low": 8.027000427246094, "close": 8.052051544189453, "volume": 360284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457629, "etf_id": 11, "date": "2025-10-20", "open": 8.206999778747559, "high": 8.305000305175781, "low": 8.199999809265137, "close": 8.182722091674805, "volume": 145492, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457630, "etf_id": 11, "date": "2025-10-21", "open": 8.218999862670898, "high": 8.234999656677246, "low": 8.076000213623047, "close": 8.071849822998047, "volume": 255460, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457631, "etf_id": 11, "date": "2025-10-22", "open": 8.138999938964844, "high": 8.151000022888184, "low": 7.919000148773193, "close": 7.8441667556762695, "volume": 173063, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457632, "etf_id": 11, "date": "2025-10-23", "open": 8.020000457763672, "high": 8.079999923706055, "low": 7.98199987411499, "close": 7.970877170562744, "volume": 124738, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457633, "etf_id": 11, "date": "2025-10-24", "open": 0, "high": 0, "low": 0, "close": 0, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457634, "etf_id": 11, "date": "2025-10-27", "open": 8.345000267028809, "high": 8.357999801635742, "low": 8.222999572753906, "close": 8.14807415008545, "volume": 242210, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457635, "etf_id": 11, "date": "2025-10-28", "open": 8.321999549865723, "high": 8.39900016784668, "low": 8.305000305175781, "close": 8.31438159942627, "volume": 220091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457636, "etf_id": 11, "date": "2025-10-29", "open": 8.53499984741211, "high": 8.675999641418457, "low": 8.470999717712402, "close": 8.572751998901367, "volume": 320638, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457637, "etf_id": 11, "date": "2025-10-30", "open": 8.614999771118164, "high": 8.619999885559082, "low": 8.491999626159668, "close": 8.462870597839355, "volume": 214151, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457638, "etf_id": 11, "date": "2025-10-31", "open": 8.52400016784668, "high": 8.640999794006348, "low": 8.506999969482422, "close": 8.48068904876709, "volume": 150940, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457639, "etf_id": 11, "date": "2025-11-03", "open": 8.682999610900879, "high": 8.812000274658203, "low": 8.65999984741211, "close": 8.723220825195312, "volume": 319708, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457640, "etf_id": 11, "date": "2025-11-04", "open": 8.6850004196167, "high": 8.767000198364258, "low": 8.609999656677246, "close": 8.646995544433594, "volume": 402255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457641, "etf_id": 11, "date": "2025-11-05", "open": 8.684000015258789, "high": 9.043999671936035, "low": 8.656000137329102, "close": 8.952882766723633, "volume": 249166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457642, "etf_id": 11, "date": "2025-11-06", "open": 9.036999702453613, "high": 9.069999694824219, "low": 8.859999656677246, "close": 8.786576271057129, "volume": 363691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457643, "etf_id": 11, "date": "2025-11-07", "open": 8.878999710083008, "high": 8.878999710083008, "low": 8.574999809265137, "close": 8.507416725158691, "volume": 222871, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457644, "etf_id": 11, "date": "2025-11-10", "open": 8.888999938964844, "high": 9.005000114440918, "low": 8.864999771118164, "close": 8.775686264038086, "volume": 244314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457645, "etf_id": 11, "date": "2025-11-11", "open": 8.946000099182129, "high": 8.96399974822998, "low": 8.770000457763672, "close": 8.714311599731445, "volume": 203068, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457646, "etf_id": 11, "date": "2025-11-12", "open": 8.822999954223633, "high": 8.890000343322754, "low": 8.706000328063965, "close": 8.648977279663086, "volume": 167372, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457647, "etf_id": 11, "date": "2025-11-13", "open": 8.72599983215332, "high": 8.736000061035156, "low": 8.314000129699707, "close": 8.318979263305664, "volume": 252409, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457648, "etf_id": 11, "date": "2025-11-14", "open": 8.256999969482422, "high": 8.470999717712402, "low": 8.097000122070312, "close": 8.435797691345215, "volume": 296814, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457649, "etf_id": 11, "date": "2025-11-17", "open": 8.418000221252441, "high": 8.435999870300293, "low": 8.321000099182129, "close": 8.354924201965332, "volume": 218746, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457650, "etf_id": 11, "date": "2025-11-18", "open": 8.21399974822998, "high": 8.246999740600586, "low": 8.157999992370605, "close": 8.234112739562988, "volume": 268127, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457651, "etf_id": 11, "date": "2025-11-19", "open": 8.187999725341797, "high": 8.310999870300293, "low": 8.15999984741211, "close": 8.223130226135254, "volume": 292560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457652, "etf_id": 11, "date": "2025-11-20", "open": 8.362000465393066, "high": 8.418999671936035, "low": 8.189000129699707, "close": 8.176203727722168, "volume": 189890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457653, "etf_id": 11, "date": "2025-11-21", "open": 8, "high": 8.013999938964844, "low": 7.790999889373779, "close": 7.91760778427124, "volume": 294767, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457654, "etf_id": 11, "date": "2025-11-24", "open": 7.993000030517578, "high": 8.07800006866455, "low": 7.951000213623047, "close": 8.041414260864258, "volume": 235475, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457655, "etf_id": 11, "date": "2025-11-25", "open": 8.07699966430664, "high": 8.08899974822998, "low": 7.949999809265137, "close": 8.05339527130127, "volume": 105073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457656, "etf_id": 11, "date": "2025-11-26", "open": 8.154000282287598, "high": 8.220000267028809, "low": 8.121000289916992, "close": 8.178200721740723, "volume": 191253, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457657, "etf_id": 11, "date": "2025-11-27", "open": 8.255000114440918, "high": 8.276000022888184, "low": 8.232000350952148, "close": 8.234112739562988, "volume": 152287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457658, "etf_id": 11, "date": "2025-11-28", "open": 8.265000343322754, "high": 8.373000144958496, "low": 8.26200008392334, "close": 8.359915733337402, "volume": 133914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457659, "etf_id": 11, "date": "2025-12-01", "open": 8.27400016784668, "high": 8.295999526977539, "low": 8.152000427246094, "close": 8.16422176361084, "volume": 205220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457660, "etf_id": 11, "date": "2025-12-02", "open": 8.156999588012695, "high": 8.28600025177002, "low": 8.142000198364258, "close": 8.205158233642578, "volume": 193710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457661, "etf_id": 11, "date": "2025-12-03", "open": 8.208999633789062, "high": 8.22700023651123, "low": 8.100000381469727, "close": 8.121289253234863, "volume": 159505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457662, "etf_id": 11, "date": "2025-12-04", "open": 8.128000259399414, "high": 8.270000457763672, "low": 8.107000350952148, "close": 8.243098258972168, "volume": 123894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457663, "etf_id": 11, "date": "2025-12-05", "open": 8.331999778747559, "high": 8.366000175476074, "low": 8.279000282287598, "close": 8.301008224487305, "volume": 149742, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457664, "etf_id": 11, "date": "2025-12-08", "open": 8.293999671936035, "high": 8.324999809265137, "low": 8.147000312805176, "close": 8.186187744140625, "volume": 207871, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457665, "etf_id": 11, "date": "2025-12-09", "open": 8.208999633789062, "high": 8.260000228881836, "low": 8.163999557495117, "close": 8.2211332321167, "volume": 82676, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457666, "etf_id": 11, "date": "2025-12-10", "open": 8.164999961853027, "high": 8.196999549865723, "low": 8.093000411987305, "close": 8.139261245727539, "volume": 128134, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457667, "etf_id": 11, "date": "2025-12-11", "open": 8.095000267028809, "high": 8.192999839782715, "low": 8.053999900817871, "close": 8.180196762084961, "volume": 134664, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457668, "etf_id": 11, "date": "2025-12-12", "open": 8.267999649047852, "high": 8.3100004196167, "low": 8.04800033569336, "close": 8.03542423248291, "volume": 174095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457669, "etf_id": 11, "date": "2025-12-15", "open": 8.116000175476074, "high": 8.163999557495117, "low": 8.055000305175781, "close": 8.080353736877441, "volume": 285529, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457670, "etf_id": 11, "date": "2025-12-16", "open": 7.979000091552734, "high": 8.012999534606934, "low": 7.916999816894531, "close": 7.937576770782471, "volume": 105873, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457671, "etf_id": 11, "date": "2025-12-17", "open": 8.020999908447266, "high": 8.050000190734863, "low": 7.85099983215332, "close": 7.838731288909912, "volume": 87444, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457672, "etf_id": 11, "date": "2025-12-18", "open": 7.859000205993652, "high": 8.01200008392334, "low": 7.859000205993652, "close": 7.957545280456543, "volume": 179772, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457673, "etf_id": 11, "date": "2025-12-19", "open": 7.985000133514404, "high": 8.118000030517578, "low": 7.982999801635742, "close": 8.087343215942383, "volume": 197672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457674, "etf_id": 11, "date": "2025-12-22", "open": 8.111000061035156, "high": 8.152999877929688, "low": 8.015999794006348, "close": 8.106313705444336, "volume": 313588, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457675, "etf_id": 11, "date": "2025-12-23", "open": 8.119000434875488, "high": 8.125, "low": 8.036999702453613, "close": 8.031429290771484, "volume": 123089, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457676, "etf_id": 11, "date": "2025-12-29", "open": 8.074999809265137, "high": 8.133999824523926, "low": 8.04800033569336, "close": 8.087343215942383, "volume": 298281, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457677, "etf_id": 11, "date": "2025-12-30", "open": 8.067000389099121, "high": 8.114999771118164, "low": 8.060999870300293, "close": 8.10231876373291, "volume": 209326, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457678, "etf_id": 11, "date": "2026-01-02", "open": 8.151000022888184, "high": 8.364999771118164, "low": 8.128999710083008, "close": 8.339946746826172, "volume": 336537, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457679, "etf_id": 11, "date": "2026-01-05", "open": 8.397000312805176, "high": 8.489999771118164, "low": 8.34000015258789, "close": 8.326967239379883, "volume": 455293, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457680, "etf_id": 11, "date": "2026-01-06", "open": 8.380999565124512, "high": 8.5, "low": 8.36400032043457, "close": 8.390868186950684, "volume": 204637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457681, "etf_id": 11, "date": "2026-01-07", "open": 8.463000297546387, "high": 8.486000061035156, "low": 8.368000030517578, "close": 8.396858215332031, "volume": 206304, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457682, "etf_id": 11, "date": "2026-01-08", "open": 8.352999687194824, "high": 8.553000450134277, "low": 8.302000045776367, "close": 8.459758758544922, "volume": 435037, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457683, "etf_id": 11, "date": "2026-01-09", "open": 8.470999717712402, "high": 8.560999870300293, "low": 8.461000442504883, "close": 8.514673233032227, "volume": 208937, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457684, "etf_id": 11, "date": "2026-01-12", "open": 8.503000259399414, "high": 8.619000434875488, "low": 8.449999809265137, "close": 8.605531692504883, "volume": 244701, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457685, "etf_id": 11, "date": "2026-01-13", "open": 8.668000221252441, "high": 8.717000007629395, "low": 8.630999565124512, "close": 8.703378677368164, "volume": 245310, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457686, "etf_id": 11, "date": "2026-01-14", "open": 8.720999717712402, "high": 8.730999946594238, "low": 8.60200023651123, "close": 8.622504234313965, "volume": 198921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457687, "etf_id": 11, "date": "2026-01-15", "open": 8.602999687194824, "high": 8.75, "low": 8.60200023651123, "close": 8.736327171325684, "volume": 178691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457688, "etf_id": 11, "date": "2026-01-16", "open": 8.746999740600586, "high": 8.800999641418457, "low": 8.689000129699707, "close": 8.776264190673828, "volume": 185110, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457689, "etf_id": 11, "date": "2026-01-19", "open": 8.704999923706055, "high": 8.71500015258789, "low": 8.64900016784668, "close": 8.663440704345703, "volume": 274613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457690, "etf_id": 11, "date": "2026-01-20", "open": 8.585000038146973, "high": 8.600000381469727, "low": 8.449000358581543, "close": 8.58656120300293, "volume": 298826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457691, "etf_id": 11, "date": "2026-01-21", "open": 8.625, "high": 8.713000297546387, "low": 8.586000442504883, "close": 8.660445213317871, "volume": 119552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457692, "etf_id": 11, "date": "2026-01-22", "open": 8.770999908447266, "high": 8.901000022888184, "low": 8.770000457763672, "close": 8.863127708435059, "volume": 285533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457693, "etf_id": 11, "date": "2026-01-23", "open": 8.963000297546387, "high": 8.982999801635742, "low": 8.850000381469727, "close": 8.940008163452148, "volume": 300438, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457694, "etf_id": 11, "date": "2026-01-26", "open": 8.862000465393066, "high": 8.92199993133545, "low": 8.791999816894531, "close": 8.857137680053711, "volume": 403060, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457695, "etf_id": 11, "date": "2026-01-27", "open": 8.87399959564209, "high": 8.939000129699707, "low": 8.800000190734863, "close": 8.925031661987305, "volume": 278951, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457696, "etf_id": 11, "date": "2026-01-28", "open": 8.994000434875488, "high": 9.182999610900879, "low": 8.979000091552734, "close": 9.09576416015625, "volume": 347552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.415Z" }, { "id": 207457697, "etf_id": 11, "date": "2026-01-29", "open": 9.12600040435791, "high": 9.161999702453613, "low": 8.748000144958496, "close": 8.831178665161133, "volume": 345293, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457698, "etf_id": 11, "date": "2026-01-30", "open": 8.82699966430664, "high": 9.005000114440918, "low": 8.803000450134277, "close": 8.850149154663086, "volume": 147082, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457699, "etf_id": 11, "date": "2026-02-02", "open": 8.713000297546387, "high": 8.92199993133545, "low": 8.699999809265137, "close": 8.799227714538574, "volume": 410037, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457700, "etf_id": 11, "date": "2026-02-03", "open": 8.95199966430664, "high": 9.211999893188477, "low": 8.934000015258789, "close": 9.109742164611816, "volume": 385379, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457701, "etf_id": 11, "date": "2026-02-04", "open": 9.293999671936035, "high": 9.406000137329102, "low": 9.12399959564209, "close": 9.109742164611816, "volume": 1077620, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457702, "etf_id": 11, "date": "2026-02-05", "open": 9.104999542236328, "high": 9.123000144958496, "low": 8.842000007629395, "close": 8.938011169433594, "volume": 356014, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457703, "etf_id": 11, "date": "2026-02-06", "open": 8.95199966430664, "high": 9.149999618530273, "low": 8.944999694824219, "close": 9.001911163330078, "volume": 273412, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457704, "etf_id": 11, "date": "2026-02-09", "open": 9.10099983215332, "high": 9.21399974822998, "low": 9.050000190734863, "close": 9.179633140563965, "volume": 454467, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457705, "etf_id": 11, "date": "2026-02-10", "open": 9.1899995803833, "high": 9.208999633789062, "low": 9.039999961853027, "close": 9.194608688354492, "volume": 223573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457706, "etf_id": 11, "date": "2026-02-11", "open": 9.154000282287598, "high": 9.315999984741211, "low": 8.98799991607666, "close": 9.102752685546875, "volume": 236646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457707, "etf_id": 11, "date": "2026-02-12", "open": 9.229000091552734, "high": 9.25100040435791, "low": 8.937999725341797, "close": 8.934017181396484, "volume": 205386, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457708, "etf_id": 11, "date": "2026-02-13", "open": 8.87399959564209, "high": 8.998000144958496, "low": 8.770000457763672, "close": 8.949992179870605, "volume": 253349, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457709, "etf_id": 11, "date": "2026-02-16", "open": 8.986000061035156, "high": 9.015999794006348, "low": 8.947999954223633, "close": 8.934017181396484, "volume": 160714, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457710, "etf_id": 11, "date": "2026-02-17", "open": 8.979999542236328, "high": 9.074999809265137, "low": 8.9350004196167, "close": 9.031864166259766, "volume": 265995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457711, "etf_id": 11, "date": "2026-02-18", "open": 9.135000228881836, "high": 9.29800033569336, "low": 9.133999824523926, "close": 9.253517150878906, "volume": 206758, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457712, "etf_id": 11, "date": "2026-02-19", "open": 9.303999900817871, "high": 9.3149995803833, "low": 9.190999984741211, "close": 9.213579177856445, "volume": 106266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457713, "etf_id": 11, "date": "2026-02-20", "open": 9.180999755859375, "high": 9.281000137329102, "low": 9.090999603271484, "close": 9.220568656921387, "volume": 150132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457714, "etf_id": 11, "date": "2026-02-23", "open": 9.145999908447266, "high": 9.25, "low": 9.12600040435791, "close": 9.152674674987793, "volume": 153368, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457715, "etf_id": 11, "date": "2026-02-24", "open": 9.229000091552734, "high": 9.4399995803833, "low": 9.1850004196167, "close": 9.395295143127441, "volume": 258845, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457716, "etf_id": 11, "date": "2026-02-25", "open": 9.317999839782715, "high": 9.395999908447266, "low": 9.300999641418457, "close": 9.381317138671875, "volume": 195073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457717, "etf_id": 11, "date": "2026-02-26", "open": 9.29699993133545, "high": 9.300999641418457, "low": 9.026000022888184, "close": 9.107745170593262, "volume": 273747, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457718, "etf_id": 11, "date": "2026-02-27", "open": 9.123000144958496, "high": 9.175999641418457, "low": 8.904000282287598, "close": 8.89008617401123, "volume": 184567, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457719, "etf_id": 11, "date": "2026-03-02", "open": 8.777999877929688, "high": 8.963000297546387, "low": 8.696999549865723, "close": 8.9120512008667, "volume": 381094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457720, "etf_id": 11, "date": "2026-03-03", "open": 8.861000061035156, "high": 8.86299991607666, "low": 8.62399959564209, "close": 8.727340698242188, "volume": 279422, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457721, "etf_id": 11, "date": "2026-03-04", "open": 8.699999809265137, "high": 8.940999984741211, "low": 8.699999809265137, "close": 8.889087677001953, "volume": 158893, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457722, "etf_id": 11, "date": "2026-03-05", "open": 8.942999839782715, "high": 8.998000144958496, "low": 8.800000190734863, "close": 8.79223918914795, "volume": 205038, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457723, "etf_id": 11, "date": "2026-03-06", "open": 0, "high": 0, "low": 0, "close": 0, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457724, "etf_id": 11, "date": "2026-03-09", "open": 8.53600025177002, "high": 8.826000213623047, "low": 8.503000259399414, "close": 8.78325366973877, "volume": 263366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457725, "etf_id": 11, "date": "2026-03-10", "open": 8.932999610900879, "high": 9.10099983215332, "low": 8.899999618530273, "close": 9.086777687072754, "volume": 255364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457726, "etf_id": 11, "date": "2026-03-11", "open": 9.13599967956543, "high": 9.29699993133545, "low": 9.07699966430664, "close": 9.176637649536133, "volume": 201964, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457727, "etf_id": 11, "date": "2026-03-12", "open": 9.218999862670898, "high": 9.289999961853027, "low": 9.137999534606934, "close": 9.24852466583252, "volume": 308855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457728, "etf_id": 11, "date": "2026-03-13", "open": 9.187999725341797, "high": 9.39900016784668, "low": 9.161999702453613, "close": 9.214578628540039, "volume": 251197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457729, "etf_id": 11, "date": "2026-03-16", "open": 9.241999626159668, "high": 9.357000350952148, "low": 9.1899995803833, "close": 9.201598167419434, "volume": 354832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457730, "etf_id": 11, "date": "2026-03-17", "open": 9.208999633789062, "high": 9.343999862670898, "low": 9.192999839782715, "close": 9.294453620910645, "volume": 185311, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457731, "etf_id": 11, "date": "2026-03-18", "open": 9.37600040435791, "high": 9.407999992370605, "low": 9.218999862670898, "close": 9.220568656921387, "volume": 130185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457732, "etf_id": 11, "date": "2026-03-19", "open": 9.218999862670898, "high": 9.223999977111816, "low": 9.020000457763672, "close": 9.153674125671387, "volume": 387457, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457733, "etf_id": 11, "date": "2026-03-20", "open": 9.331000328063965, "high": 9.35099983215332, "low": 9.130000114440918, "close": 9.11573314666748, "volume": 294864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457734, "etf_id": 11, "date": "2026-03-23", "open": 8.902000427246094, "high": 9.168999671936035, "low": 8.850000381469727, "close": 8.939009666442871, "volume": 408611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457735, "etf_id": 11, "date": "2026-03-24", "open": 8.970999717712402, "high": 9.104000091552734, "low": 8.894000053405762, "close": 9.043845176696777, "volume": 241919, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457736, "etf_id": 11, "date": "2026-03-25", "open": 9.218000411987305, "high": 9.347999572753906, "low": 9.199999809265137, "close": 9.333392143249512, "volume": 393500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457737, "etf_id": 11, "date": "2026-03-26", "open": 9.24899959564209, "high": 9.24899959564209, "low": 9.095000267028809, "close": 9.09576416015625, "volume": 270271, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457738, "etf_id": 11, "date": "2026-03-27", "open": 9.029000282287598, "high": 9.032999992370605, "low": 8.868000030517578, "close": 8.954984664916992, "volume": 337400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457739, "etf_id": 11, "date": "2026-03-30", "open": 8.954999923706055, "high": 9.053999900817871, "low": 8.800000190734863, "close": 8.877106666564941, "volume": 251030, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457740, "etf_id": 11, "date": "2026-03-31", "open": 8.78600025177002, "high": 8.9399995803833, "low": 8.763999938964844, "close": 8.866124153137207, "volume": 173040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457741, "etf_id": 11, "date": "2026-04-01", "open": 9.100000381469727, "high": 9.131999969482422, "low": 9.04800033569336, "close": 9.100756645202637, "volume": 498353, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457742, "etf_id": 11, "date": "2026-04-02", "open": 8.946000099182129, "high": 9.11299991607666, "low": 8.890000343322754, "close": 9.018884658813477, "volume": 382002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457743, "etf_id": 11, "date": "2026-04-07", "open": 8.871000289916992, "high": 8.920000076293945, "low": 8.734000205993652, "close": 8.765281677246094, "volume": 255489, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457744, "etf_id": 11, "date": "2026-04-08", "open": 9.088000297546387, "high": 9.182000160217285, "low": 9.03600025177002, "close": 9.078791618347168, "volume": 300357, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457745, "etf_id": 11, "date": "2026-04-09", "open": 9.09000015258789, "high": 9.237000465393066, "low": 9.052000045776367, "close": 9.222566604614258, "volume": 152530, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457746, "etf_id": 11, "date": "2026-04-10", "open": 9.173999786376953, "high": 9.324000358581543, "low": 9.151000022888184, "close": 9.308431625366211, "volume": 298084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457747, "etf_id": 11, "date": "2026-04-13", "open": 9.258999824523926, "high": 9.322999954223633, "low": 9.234000205993652, "close": 9.251520156860352, "volume": 154227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457748, "etf_id": 11, "date": "2026-04-14", "open": 9.425000190734863, "high": 9.597000122070312, "low": 9.407999992370605, "close": 9.582003593444824, "volume": 569788, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457749, "etf_id": 11, "date": "2026-04-15", "open": 9.597000122070312, "high": 9.71399974822998, "low": 9.572999954223633, "close": 9.61395263671875, "volume": 500227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457750, "etf_id": 11, "date": "2026-04-16", "open": 9.572999954223633, "high": 9.57800006866455, "low": 9.369999885559082, "close": 9.448212623596191, "volume": 314846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457751, "etf_id": 11, "date": "2026-04-17", "open": 9.46500015258789, "high": 9.557000160217285, "low": 9.399999618530273, "close": 9.457199096679688, "volume": 212244, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457752, "etf_id": 11, "date": "2026-04-20", "open": 9.472999572753906, "high": 9.54800033569336, "low": 9.414999961853027, "close": 9.530084609985352, "volume": 165405, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457753, "etf_id": 11, "date": "2026-04-21", "open": 9.598999977111816, "high": 9.722000122070312, "low": 9.597999572753906, "close": 9.621940612792969, "volume": 260593, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457754, "etf_id": 11, "date": "2026-04-22", "open": 9.630999565124512, "high": 9.817000389099121, "low": 9.614999771118164, "close": 9.702814102172852, "volume": 176394, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457755, "etf_id": 11, "date": "2026-04-23", "open": 9.71399974822998, "high": 9.947999954223633, "low": 9.6899995803833, "close": 9.908492088317871, "volume": 342972, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457756, "etf_id": 11, "date": "2026-04-24", "open": 9.949000358581543, "high": 10, "low": 9.793999671936035, "close": 9.824624061584473, "volume": 338289, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457757, "etf_id": 11, "date": "2026-04-27", "open": 9.857000350952148, "high": 9.916999816894531, "low": 9.789999961853027, "close": 9.791675567626953, "volume": 302048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457758, "etf_id": 11, "date": "2026-04-28", "open": 9.923999786376953, "high": 9.947999954223633, "low": 9.678999900817871, "close": 9.69083309173584, "volume": 423296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457759, "etf_id": 11, "date": "2026-04-29", "open": 9.925999641418457, "high": 10.065999984741211, "low": 9.883000373840332, "close": 9.91747760772705, "volume": 424223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457760, "etf_id": 11, "date": "2026-04-30", "open": 10.008000373840332, "high": 10.131999969482422, "low": 9.937999725341797, "close": 10.058258056640625, "volume": 302965, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457761, "etf_id": 11, "date": "2026-05-04", "open": 10.258000373840332, "high": 10.34000015258789, "low": 10.107999801635742, "close": 10.112174034118652, "volume": 470646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457762, "etf_id": 11, "date": "2026-05-05", "open": 10.276000022888184, "high": 10.442000389099121, "low": 10.251999855041504, "close": 10.42568302154541, "volume": 276222, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457763, "etf_id": 11, "date": "2026-05-06", "open": 10.498000144958496, "high": 10.567999839782715, "low": 10.315999984741211, "close": 10.40571403503418, "volume": 284212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457764, "etf_id": 11, "date": "2026-05-07", "open": 10.458000183105469, "high": 10.473999977111816, "low": 10.27400016784668, "close": 10.273920059204102, "volume": 253317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457765, "etf_id": 11, "date": "2026-05-08", "open": 10.258000373840332, "high": 10.302000045776367, "low": 10.1899995803833, "close": 10.225995063781738, "volume": 213463, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457766, "etf_id": 11, "date": "2026-05-11", "open": 10.343999862670898, "high": 10.723999977111816, "low": 10.32800006866455, "close": 10.695261001586914, "volume": 493085, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457767, "etf_id": 11, "date": "2026-05-12", "open": 10.571999549865723, "high": 10.600000381469727, "low": 10.336000442504883, "close": 10.359786033630371, "volume": 284397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457768, "etf_id": 11, "date": "2026-05-13", "open": 10.63599967956543, "high": 10.84000015258789, "low": 10.527999877929688, "close": 10.799098014831543, "volume": 449962, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457769, "etf_id": 11, "date": "2026-05-14", "open": 10.697999954223633, "high": 10.826000213623047, "low": 10.520000457763672, "close": 10.783123970031738, "volume": 239260, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457770, "etf_id": 11, "date": "2026-05-15", "open": 10.755999565124512, "high": 10.755999565124512, "low": 10.527999877929688, "close": 10.729207992553711, "volume": 313327, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457771, "etf_id": 11, "date": "2026-05-18", "open": 10.741999626159668, "high": 10.868000030517578, "low": 10.482000350952148, "close": 10.497570037841797, "volume": 416353, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457772, "etf_id": 11, "date": "2026-05-19", "open": 10.552000045776367, "high": 10.619999885559082, "low": 10.192000389099121, "close": 10.283905029296875, "volume": 409392, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457773, "etf_id": 11, "date": "2026-05-20", "open": 10.37600040435791, "high": 10.63599967956543, "low": 10.35200023651123, "close": 10.581439018249512, "volume": 268279, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457774, "etf_id": 11, "date": "2026-05-21", "open": 10.605999946594238, "high": 10.895999908447266, "low": 10.557999610900879, "close": 10.836000442504883, "volume": 377898, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457775, "etf_id": 11, "date": "2026-05-22", "open": 11.008000373840332, "high": 11.130000114440918, "low": 10.920000076293945, "close": 11.093999862670898, "volume": 273328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457776, "etf_id": 11, "date": "2026-05-25", "open": 11.175999641418457, "high": 11.27400016784668, "low": 11.175999641418457, "close": 11.241999626159668, "volume": 217771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457777, "etf_id": 11, "date": "2026-05-26", "open": 11.23799991607666, "high": 11.32800006866455, "low": 11.175999641418457, "close": 11.300000190734863, "volume": 333210, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457778, "etf_id": 11, "date": "2026-05-27", "open": 11.295999526977539, "high": 11.425999641418457, "low": 11.173999786376953, "close": 11.425999641418457, "volume": 314373, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457779, "etf_id": 11, "date": "2026-05-28", "open": 11.381999969482422, "high": 11.531999588012695, "low": 11.312000274658203, "close": 11.465999603271484, "volume": 203105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457780, "etf_id": 11, "date": "2026-05-29", "open": 11.5, "high": 11.711999893188477, "low": 11.428000450134277, "close": 11.538000106811523, "volume": 376103, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457781, "etf_id": 11, "date": "2026-06-01", "open": 11.600000381469727, "high": 11.618000030517578, "low": 11.211999893188477, "close": 11.37399959564209, "volume": 551804, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457782, "etf_id": 11, "date": "2026-06-02", "open": 11.314000129699707, "high": 11.645999908447266, "low": 11.263999938964844, "close": 11.642000198364258, "volume": 321888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457783, "etf_id": 11, "date": "2026-06-03", "open": 11.656000137329102, "high": 11.6899995803833, "low": 11.45199966430664, "close": 11.489999771118164, "volume": 323422, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457784, "etf_id": 11, "date": "2026-06-04", "open": 11.460000038146973, "high": 11.461999893188477, "low": 11.15999984741211, "close": 11.281999588012695, "volume": 653214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457785, "etf_id": 11, "date": "2026-06-05", "open": 11.241999626159668, "high": 11.28600025177002, "low": 10.824000358581543, "close": 10.824000358581543, "volume": 407900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457786, "etf_id": 11, "date": "2026-06-08", "open": 10.522000312805176, "high": 10.760000228881836, "low": 10.522000312805176, "close": 10.592000007629395, "volume": 625129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457787, "etf_id": 11, "date": "2026-06-09", "open": 10.5600004196167, "high": 10.630000114440918, "low": 10.173999786376953, "close": 10.208000183105469, "volume": 495725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457788, "etf_id": 11, "date": "2026-06-10", "open": 10.211999893188477, "high": 10.227999687194824, "low": 9.904999732971191, "close": 9.92199993133545, "volume": 469525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457789, "etf_id": 11, "date": "2026-06-11", "open": 9.937999725341797, "high": 10.137999534606934, "low": 9.916999816894531, "close": 10.07800006866455, "volume": 770520, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457790, "etf_id": 11, "date": "2026-06-12", "open": 10.276000022888184, "high": 10.5, "low": 10.232000350952148, "close": 10.38599967956543, "volume": 297743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457791, "etf_id": 11, "date": "2026-06-15", "open": 10.581999778747559, "high": 10.581999778747559, "low": 10.342000007629395, "close": 10.406000137329102, "volume": 310668, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457792, "etf_id": 11, "date": "2026-06-16", "open": 10.470000267028809, "high": 10.621999740600586, "low": 10.394000053405762, "close": 10.465999603271484, "volume": 371179, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457793, "etf_id": 11, "date": "2026-06-17", "open": 10.378000259399414, "high": 10.407999992370605, "low": 10.300000190734863, "close": 10.345999717712402, "volume": 288453, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457794, "etf_id": 11, "date": "2026-06-18", "open": 10.342000007629395, "high": 10.5, "low": 10.258000373840332, "close": 10.498000144958496, "volume": 531971, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457795, "etf_id": 11, "date": "2026-06-19", "open": 10.581999778747559, "high": 10.675999641418457, "low": 10.5600004196167, "close": 10.675999641418457, "volume": 85715, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457796, "etf_id": 11, "date": "2026-06-22", "open": 10.675999641418457, "high": 10.942000389099121, "low": 10.652000427246094, "close": 10.855999946594238, "volume": 276075, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457797, "etf_id": 11, "date": "2026-06-23", "open": 10.597999572753906, "high": 10.63599967956543, "low": 10.416000366210938, "close": 10.539999961853027, "volume": 910558, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457798, "etf_id": 11, "date": "2026-06-24", "open": 10.494000434875488, "high": 10.612000465393066, "low": 10.383999824523926, "close": 10.5600004196167, "volume": 221576, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457799, "etf_id": 11, "date": "2026-06-25", "open": 10.517999649047852, "high": 10.576000213623047, "low": 10.20199966430664, "close": 10.211999893188477, "volume": 256818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457800, "etf_id": 11, "date": "2026-06-26", "open": 10.199999809265137, "high": 10.248000144958496, "low": 9.923999786376953, "close": 9.982999801635742, "volume": 301993, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457801, "etf_id": 11, "date": "2026-06-29", "open": 9.968000411987305, "high": 10.09000015258789, "low": 9.819000244140625, "close": 9.890999794006348, "volume": 226588, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457802, "etf_id": 11, "date": "2026-06-30", "open": 10.100000381469727, "high": 10.366000175476074, "low": 10.100000381469727, "close": 10.25, "volume": 177627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457803, "etf_id": 11, "date": "2026-07-01", "open": 10.491999626159668, "high": 10.565999984741211, "low": 10.227999687194824, "close": 10.447999954223633, "volume": 334884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:43.416Z" }, { "id": 207457804, "etf_id": 12, "date": "2021-05-07", "open": 37.54999923706055, "high": 38.099998474121094, "low": 37.4900016784668, "close": 38.099998474121094, "volume": 455083, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457805, "etf_id": 12, "date": "2021-05-10", "open": 37.810001373291016, "high": 37.900001525878906, "low": 37.47999954223633, "close": 37.529998779296875, "volume": 228873, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457806, "etf_id": 12, "date": "2021-05-11", "open": 37.09000015258789, "high": 37.13999938964844, "low": 36.58000183105469, "close": 37.13999938964844, "volume": 433312, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457807, "etf_id": 12, "date": "2021-05-12", "open": 36.869998931884766, "high": 37.0099983215332, "low": 36.33000183105469, "close": 36.33000183105469, "volume": 502556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457808, "etf_id": 12, "date": "2021-05-13", "open": 36.40999984741211, "high": 36.41999816894531, "low": 35.85210037231445, "close": 36.189998626708984, "volume": 371664, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457809, "etf_id": 12, "date": "2021-05-14", "open": 36.5, "high": 36.66999816894531, "low": 36.31999969482422, "close": 36.65999984741211, "volume": 1149767, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457810, "etf_id": 12, "date": "2021-05-17", "open": 36.540000915527344, "high": 36.66999816894531, "low": 36.34000015258789, "close": 36.61000061035156, "volume": 1308575, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457811, "etf_id": 12, "date": "2021-05-18", "open": 37.27000045776367, "high": 37.349998474121094, "low": 37.130001068115234, "close": 37.22999954223633, "volume": 352509, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457812, "etf_id": 12, "date": "2021-05-19", "open": 37.29999923706055, "high": 37.29999923706055, "low": 36.709999084472656, "close": 37, "volume": 466793, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457813, "etf_id": 12, "date": "2021-05-20", "open": 37.18000030517578, "high": 37.27000045776367, "low": 36.84000015258789, "close": 37.27000045776367, "volume": 277792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457814, "etf_id": 12, "date": "2021-05-21", "open": 37.209999084472656, "high": 37.29999923706055, "low": 37, "close": 37.02000045776367, "volume": 305993, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457815, "etf_id": 12, "date": "2021-05-24", "open": 37.189998626708984, "high": 37.2400016784668, "low": 37.02000045776367, "close": 37.220001220703125, "volume": 158332, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457816, "etf_id": 12, "date": "2021-05-25", "open": 37.5099983215332, "high": 37.7599983215332, "low": 37.5099983215332, "close": 37.529998779296875, "volume": 234535, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457817, "etf_id": 12, "date": "2021-05-26", "open": 37.84000015258789, "high": 37.849998474121094, "low": 37.709999084472656, "close": 37.7599983215332, "volume": 424582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457818, "etf_id": 12, "date": "2021-05-27", "open": 37.81999969482422, "high": 37.9900016784668, "low": 37.77000045776367, "close": 37.869998931884766, "volume": 583155, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457819, "etf_id": 12, "date": "2021-05-28", "open": 38.189998626708984, "high": 38.189998626708984, "low": 37.91999816894531, "close": 38.18000030517578, "volume": 524035, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457820, "etf_id": 12, "date": "2021-06-01", "open": 38.81999969482422, "high": 38.9900016784668, "low": 38.779998779296875, "close": 38.900001525878906, "volume": 505323, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457821, "etf_id": 12, "date": "2021-06-02", "open": 38.779998779296875, "high": 38.959999084472656, "low": 38.70000076293945, "close": 38.95000076293945, "volume": 721244, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457822, "etf_id": 12, "date": "2021-06-03", "open": 38.790000915527344, "high": 38.79999923706055, "low": 38.47999954223633, "close": 38.63999938964844, "volume": 450414, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457823, "etf_id": 12, "date": "2021-06-04", "open": 38.630001068115234, "high": 38.88999938964844, "low": 38.5, "close": 38.849998474121094, "volume": 180138, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457824, "etf_id": 12, "date": "2021-06-07", "open": 38.70000076293945, "high": 38.86000061035156, "low": 38.63999938964844, "close": 38.63999938964844, "volume": 481279, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457825, "etf_id": 12, "date": "2021-06-08", "open": 38.630001068115234, "high": 38.72999954223633, "low": 38.470001220703125, "close": 38.540000915527344, "volume": 1433553, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457826, "etf_id": 12, "date": "2021-06-09", "open": 38.599998474121094, "high": 38.650001525878906, "low": 38.470001220703125, "close": 38.52000045776367, "volume": 314470, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457827, "etf_id": 12, "date": "2021-06-10", "open": 38.61000061035156, "high": 38.86000061035156, "low": 38.5099983215332, "close": 38.7599983215332, "volume": 287689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457828, "etf_id": 12, "date": "2021-06-11", "open": 38.81999969482422, "high": 38.900001525878906, "low": 38.58000183105469, "close": 38.61000061035156, "volume": 285656, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457829, "etf_id": 12, "date": "2021-06-14", "open": 38.70000076293945, "high": 38.84000015258789, "low": 38.630001068115234, "close": 38.81999969482422, "volume": 355397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457830, "etf_id": 12, "date": "2021-06-15", "open": 38.79999923706055, "high": 38.84000015258789, "low": 38.5099983215332, "close": 38.5099983215332, "volume": 312606, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457831, "etf_id": 12, "date": "2021-06-16", "open": 38.5, "high": 38.540000915527344, "low": 38.38999938964844, "close": 38.529998779296875, "volume": 774478, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457832, "etf_id": 12, "date": "2021-06-17", "open": 38.119998931884766, "high": 38.349998474121094, "low": 38, "close": 38.27000045776367, "volume": 422912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457833, "etf_id": 12, "date": "2021-06-18", "open": 38.220001220703125, "high": 38.31999969482422, "low": 37.8744010925293, "close": 37.939998626708984, "volume": 263966, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457834, "etf_id": 12, "date": "2021-06-21", "open": 37.81999969482422, "high": 37.97999954223633, "low": 37.72999954223633, "close": 37.91999816894531, "volume": 259531, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457835, "etf_id": 12, "date": "2021-06-22", "open": 38, "high": 38.02000045776367, "low": 37.70000076293945, "close": 37.84000015258789, "volume": 286447, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457836, "etf_id": 12, "date": "2021-06-23", "open": 38.22999954223633, "high": 38.43000030517578, "low": 38.09000015258789, "close": 38.209999084472656, "volume": 1031377, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457837, "etf_id": 12, "date": "2021-06-24", "open": 38.310001373291016, "high": 38.63999938964844, "low": 38.310001373291016, "close": 38.5, "volume": 396855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457838, "etf_id": 12, "date": "2021-06-25", "open": 38.790000915527344, "high": 38.900001525878906, "low": 38.72999954223633, "close": 38.7599983215332, "volume": 400893, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457839, "etf_id": 12, "date": "2021-06-28", "open": 38.95000076293945, "high": 38.95000076293945, "low": 38.71500015258789, "close": 38.79999923706055, "volume": 168227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457840, "etf_id": 12, "date": "2021-06-29", "open": 38.59000015258789, "high": 38.66999816894531, "low": 38.5, "close": 38.65999984741211, "volume": 647533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457841, "etf_id": 12, "date": "2021-06-30", "open": 38.75, "high": 38.93000030517578, "low": 38.57780075073242, "close": 38.59000015258789, "volume": 441415, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457842, "etf_id": 12, "date": "2021-07-01", "open": 38.59000015258789, "high": 38.849998474121094, "low": 38.27000045776367, "close": 38.369998931884766, "volume": 468634, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457843, "etf_id": 12, "date": "2021-07-02", "open": 38.150001525878906, "high": 38.400001525878906, "low": 38.04999923706055, "close": 38.310001373291016, "volume": 341225, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457844, "etf_id": 12, "date": "2021-07-05", "open": 38.2599983215332, "high": 38.31999969482422, "low": 38.13999938964844, "close": 38.209999084472656, "volume": 427807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457845, "etf_id": 12, "date": "2021-07-06", "open": 38.27000045776367, "high": 38.290000915527344, "low": 37.810001373291016, "close": 37.88999938964844, "volume": 243704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457846, "etf_id": 12, "date": "2021-07-07", "open": 37.880001068115234, "high": 38.099998474121094, "low": 37.65999984741211, "close": 37.75, "volume": 388676, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457847, "etf_id": 12, "date": "2021-07-08", "open": 37.5, "high": 37.5, "low": 36.880001068115234, "close": 37.040000915527344, "volume": 571672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457848, "etf_id": 12, "date": "2021-07-09", "open": 37.119998931884766, "high": 37.560001373291016, "low": 37.119998931884766, "close": 37.529998779296875, "volume": 790652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457849, "etf_id": 12, "date": "2021-07-12", "open": 37.529998779296875, "high": 37.619998931884766, "low": 37.380001068115234, "close": 37.61000061035156, "volume": 247051, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457850, "etf_id": 12, "date": "2021-07-13", "open": 38.099998474121094, "high": 38.099998474121094, "low": 37.61000061035156, "close": 37.91999816894531, "volume": 467979, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457851, "etf_id": 12, "date": "2021-07-14", "open": 37.79999923706055, "high": 38.11000061035156, "low": 37.767799377441406, "close": 37.95000076293945, "volume": 399621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457852, "etf_id": 12, "date": "2021-07-15", "open": 38.20000076293945, "high": 38.22999954223633, "low": 37.97999954223633, "close": 38.06999969482422, "volume": 359342, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457853, "etf_id": 12, "date": "2021-07-16", "open": 38.040000915527344, "high": 38.060001373291016, "low": 37.75, "close": 37.790000915527344, "volume": 273912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457854, "etf_id": 12, "date": "2021-07-19", "open": 37.470001220703125, "high": 37.54999923706055, "low": 36.93000030517578, "close": 37.06999969482422, "volume": 302744, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457855, "etf_id": 12, "date": "2021-07-20", "open": 37.08000183105469, "high": 37.15999984741211, "low": 36.86000061035156, "close": 37.099998474121094, "volume": 299994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457856, "etf_id": 12, "date": "2021-07-21", "open": 37.040000915527344, "high": 37.290000915527344, "low": 36.95000076293945, "close": 37.290000915527344, "volume": 605284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457857, "etf_id": 12, "date": "2021-07-22", "open": 37.58000183105469, "high": 37.619998931884766, "low": 37.45000076293945, "close": 37.45000076293945, "volume": 168122, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457858, "etf_id": 12, "date": "2021-07-23", "open": 37.369998931884766, "high": 37.38999938964844, "low": 36.84000015258789, "close": 36.93000030517578, "volume": 1209355, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457859, "etf_id": 12, "date": "2021-07-26", "open": 36.400001525878906, "high": 36.54999923706055, "low": 36.08000183105469, "close": 36.459999084472656, "volume": 1741051, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457860, "etf_id": 12, "date": "2021-07-27", "open": 35.97999954223633, "high": 35.97999954223633, "low": 35.29999923706055, "close": 35.38999938964844, "volume": 1020091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457861, "etf_id": 12, "date": "2021-07-28", "open": 35.65999984741211, "high": 36.34000015258789, "low": 35.65999984741211, "close": 36.34000015258789, "volume": 812764, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457862, "etf_id": 12, "date": "2021-07-29", "open": 36.630001068115234, "high": 36.97999954223633, "low": 36.630001068115234, "close": 36.75, "volume": 921001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457863, "etf_id": 12, "date": "2021-07-30", "open": 36.75, "high": 36.75, "low": 36.29999923706055, "close": 36.52000045776367, "volume": 622493, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457864, "etf_id": 12, "date": "2021-08-02", "open": 36.70000076293945, "high": 36.900001525878906, "low": 36.59000015258789, "close": 36.86000061035156, "volume": 521696, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457865, "etf_id": 12, "date": "2021-08-03", "open": 36.869998931884766, "high": 36.869998931884766, "low": 36.51810073852539, "close": 36.66999816894531, "volume": 302010, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457866, "etf_id": 12, "date": "2021-08-04", "open": 36.900001525878906, "high": 37.2599983215332, "low": 36.900001525878906, "close": 37.0099983215332, "volume": 448183, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457867, "etf_id": 12, "date": "2021-08-05", "open": 36.83000183105469, "high": 37.11000061035156, "low": 36.83000183105469, "close": 37.09000015258789, "volume": 183725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457868, "etf_id": 12, "date": "2021-08-06", "open": 36.79999923706055, "high": 36.900001525878906, "low": 36.599998474121094, "close": 36.70000076293945, "volume": 636924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457869, "etf_id": 12, "date": "2021-08-09", "open": 36.77000045776367, "high": 36.900001525878906, "low": 36.70000076293945, "close": 36.86000061035156, "volume": 151755, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457870, "etf_id": 12, "date": "2021-08-10", "open": 36.93000030517578, "high": 37, "low": 36.745399475097656, "close": 36.79999923706055, "volume": 339761, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457871, "etf_id": 12, "date": "2021-08-11", "open": 36.75, "high": 37.08000183105469, "low": 36.70000076293945, "close": 36.79999923706055, "volume": 306202, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457872, "etf_id": 12, "date": "2021-08-12", "open": 36.83000183105469, "high": 36.83000183105469, "low": 36.45539855957031, "close": 36.59000015258789, "volume": 370883, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457873, "etf_id": 12, "date": "2021-08-13", "open": 36.349998474121094, "high": 36.459999084472656, "low": 36.290000915527344, "close": 36.349998474121094, "volume": 942553, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457874, "etf_id": 12, "date": "2021-08-16", "open": 36.09000015258789, "high": 36.20000076293945, "low": 36.029998779296875, "close": 36.11000061035156, "volume": 544322, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457875, "etf_id": 12, "date": "2021-08-17", "open": 36, "high": 36, "low": 35.47999954223633, "close": 35.61000061035156, "volume": 396720, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457876, "etf_id": 12, "date": "2021-08-18", "open": 35.720001220703125, "high": 35.959999084472656, "low": 35.720001220703125, "close": 35.779998779296875, "volume": 648430, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457877, "etf_id": 12, "date": "2021-08-19", "open": 35.029998779296875, "high": 35.18000030517578, "low": 34.75, "close": 34.9900016784668, "volume": 991273, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457878, "etf_id": 12, "date": "2021-08-20", "open": 34.68000030517578, "high": 35, "low": 34.5, "close": 34.91999816894531, "volume": 486877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457879, "etf_id": 12, "date": "2021-08-23", "open": 35.150001525878906, "high": 35.36000061035156, "low": 35.08000183105469, "close": 35.31999969482422, "volume": 167484, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457880, "etf_id": 12, "date": "2021-08-24", "open": 35.900001525878906, "high": 36.279998779296875, "low": 35.849998474121094, "close": 36.18000030517578, "volume": 423844, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457881, "etf_id": 12, "date": "2021-08-25", "open": 36.20000076293945, "high": 36.31999969482422, "low": 36.130001068115234, "close": 36.310001373291016, "volume": 425659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457882, "etf_id": 12, "date": "2021-08-26", "open": 36, "high": 36.18000030517578, "low": 35.91999816894531, "close": 36.0099983215332, "volume": 683293, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457883, "etf_id": 12, "date": "2021-08-27", "open": 36.08000183105469, "high": 36.38999938964844, "low": 36.05120086669922, "close": 36.38999938964844, "volume": 255801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457884, "etf_id": 12, "date": "2021-08-31", "open": 36.93000030517578, "high": 37.099998474121094, "low": 36.93000030517578, "close": 37.02000045776367, "volume": 1152226, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457885, "etf_id": 12, "date": "2021-09-01", "open": 37.349998474121094, "high": 37.529998779296875, "low": 37.220001220703125, "close": 37.529998779296875, "volume": 745396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457886, "etf_id": 12, "date": "2021-09-02", "open": 37.38999938964844, "high": 37.52000045776367, "low": 37.31999969482422, "close": 37.45000076293945, "volume": 2023610, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457887, "etf_id": 12, "date": "2021-09-03", "open": 37.33000183105469, "high": 37.56999969482422, "low": 37.27000045776367, "close": 37.470001220703125, "volume": 786856, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457888, "etf_id": 12, "date": "2021-09-06", "open": 37.630001068115234, "high": 37.779998779296875, "low": 37.61000061035156, "close": 37.779998779296875, "volume": 176456, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457889, "etf_id": 12, "date": "2021-09-07", "open": 37.689998626708984, "high": 37.779998779296875, "low": 37.54999923706055, "close": 37.709999084472656, "volume": 247431, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457890, "etf_id": 12, "date": "2021-09-08", "open": 37.40999984741211, "high": 37.54999923706055, "low": 37.040000915527344, "close": 37.119998931884766, "volume": 379692, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457891, "etf_id": 12, "date": "2021-09-09", "open": 36.86000061035156, "high": 37.13999938964844, "low": 36.77000045776367, "close": 37.08000183105469, "volume": 559255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457892, "etf_id": 12, "date": "2021-09-10", "open": 37.29999923706055, "high": 37.47999954223633, "low": 37.13999938964844, "close": 37.15999984741211, "volume": 294780, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457893, "etf_id": 12, "date": "2021-09-13", "open": 36.90999984741211, "high": 37.15999984741211, "low": 36.90999984741211, "close": 37.15999984741211, "volume": 12173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457894, "etf_id": 12, "date": "2021-09-14", "open": 36.939998626708984, "high": 37.130001068115234, "low": 36.86000061035156, "close": 37, "volume": 604398, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457895, "etf_id": 12, "date": "2021-09-15", "open": 36.75, "high": 36.849998474121094, "low": 36.650001525878906, "close": 36.650001525878906, "volume": 544835, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457896, "etf_id": 12, "date": "2021-09-16", "open": 36.630001068115234, "high": 36.650001525878906, "low": 36.29999923706055, "close": 36.439998626708984, "volume": 918752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457897, "etf_id": 12, "date": "2021-09-17", "open": 36.869998931884766, "high": 36.869998931884766, "low": 36.349998474121094, "close": 36.369998931884766, "volume": 300023, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457898, "etf_id": 12, "date": "2021-09-20", "open": 35.77000045776367, "high": 35.83000183105469, "low": 35.400001525878906, "close": 35.560001373291016, "volume": 654243, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457899, "etf_id": 12, "date": "2021-09-21", "open": 35.65999984741211, "high": 35.91999816894531, "low": 35.58000183105469, "close": 35.689998626708984, "volume": 740362, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457900, "etf_id": 12, "date": "2021-09-22", "open": 36.43000030517578, "high": 36.43000030517578, "low": 36.029998779296875, "close": 36.290000915527344, "volume": 865294, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457901, "etf_id": 12, "date": "2021-09-23", "open": 36.439998626708984, "high": 36.709999084472656, "low": 36.279998779296875, "close": 36.41999816894531, "volume": 328263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457902, "etf_id": 12, "date": "2021-09-24", "open": 36.349998474121094, "high": 36.45000076293945, "low": 36.04999923706055, "close": 36.08000183105469, "volume": 987703, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457903, "etf_id": 12, "date": "2021-09-27", "open": 36.31999969482422, "high": 36.369998931884766, "low": 36, "close": 36.290000915527344, "volume": 228727, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457904, "etf_id": 12, "date": "2021-09-28", "open": 36.29999923706055, "high": 36.349998474121094, "low": 35.7599983215332, "close": 35.790000915527344, "volume": 682944, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457905, "etf_id": 12, "date": "2021-09-29", "open": 35.88999938964844, "high": 35.93000030517578, "low": 35.65999984741211, "close": 35.65999984741211, "volume": 121863, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457906, "etf_id": 12, "date": "2021-09-30", "open": 35.93000030517578, "high": 36.040000915527344, "low": 35.7400016784668, "close": 35.959999084472656, "volume": 431674, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.380Z" }, { "id": 207457907, "etf_id": 12, "date": "2021-10-01", "open": 35.43000030517578, "high": 35.869998931884766, "low": 35.38999938964844, "close": 35.65999984741211, "volume": 357650, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457908, "etf_id": 12, "date": "2021-10-04", "open": 35.439998626708984, "high": 35.59239959716797, "low": 35.099998474121094, "close": 35.099998474121094, "volume": 574487, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457909, "etf_id": 12, "date": "2021-10-05", "open": 35.22999954223633, "high": 35.619998931884766, "low": 35.20000076293945, "close": 35.59000015258789, "volume": 318181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457910, "etf_id": 12, "date": "2021-10-06", "open": 35.2599983215332, "high": 35.2599983215332, "low": 34.83000183105469, "close": 35.09000015258789, "volume": 216367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457911, "etf_id": 12, "date": "2021-10-07", "open": 35.849998474121094, "high": 36.040000915527344, "low": 35.790000915527344, "close": 36.029998779296875, "volume": 1520605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457912, "etf_id": 12, "date": "2021-10-08", "open": 36.0099983215332, "high": 36.11000061035156, "low": 35.709999084472656, "close": 36.040000915527344, "volume": 425612, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457913, "etf_id": 12, "date": "2021-10-11", "open": 36.209999084472656, "high": 36.33000183105469, "low": 36.16999816894531, "close": 36.25, "volume": 323066, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457914, "etf_id": 12, "date": "2021-10-12", "open": 35.709999084472656, "high": 36.040000915527344, "low": 35.68000030517578, "close": 35.90999984741211, "volume": 243386, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457915, "etf_id": 12, "date": "2021-10-13", "open": 35.970001220703125, "high": 36.279998779296875, "low": 35.880001068115234, "close": 36.18000030517578, "volume": 296394, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457916, "etf_id": 12, "date": "2021-10-14", "open": 36.43000030517578, "high": 36.560001373291016, "low": 36.29999923706055, "close": 36.349998474121094, "volume": 407181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457917, "etf_id": 12, "date": "2021-10-15", "open": 36.66999816894531, "high": 36.93000030517578, "low": 36.61000061035156, "close": 36.869998931884766, "volume": 530453, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457918, "etf_id": 12, "date": "2021-10-18", "open": 36.65999984741211, "high": 36.8130989074707, "low": 36.59000015258789, "close": 36.779998779296875, "volume": 499876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457919, "etf_id": 12, "date": "2021-10-19", "open": 37.130001068115234, "high": 37.220001220703125, "low": 36.90999984741211, "close": 37.16999816894531, "volume": 348004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457920, "etf_id": 12, "date": "2021-10-20", "open": 37.099998474121094, "high": 37.31999969482422, "low": 37.06999969482422, "close": 37.209999084472656, "volume": 366869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457921, "etf_id": 12, "date": "2021-10-21", "open": 36.91999816894531, "high": 36.97999954223633, "low": 36.790000915527344, "close": 36.790000915527344, "volume": 581030, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457922, "etf_id": 12, "date": "2021-10-22", "open": 36.939998626708984, "high": 37.11000061035156, "low": 36.75, "close": 36.75, "volume": 175099, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457923, "etf_id": 12, "date": "2021-10-25", "open": 36.95000076293945, "high": 37.029998779296875, "low": 36.77000045776367, "close": 37, "volume": 276117, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457924, "etf_id": 12, "date": "2021-10-26", "open": 37.08000183105469, "high": 37.25, "low": 36.959999084472656, "close": 36.959999084472656, "volume": 448223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457925, "etf_id": 12, "date": "2021-10-27", "open": 36.7599983215332, "high": 36.86000061035156, "low": 36.540000915527344, "close": 36.650001525878906, "volume": 235572, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457926, "etf_id": 12, "date": "2021-10-28", "open": 36.54999923706055, "high": 36.61000061035156, "low": 36.369998931884766, "close": 36.5, "volume": 420957, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457927, "etf_id": 12, "date": "2021-10-29", "open": 36.27000045776367, "high": 36.33000183105469, "low": 36, "close": 36.099998474121094, "volume": 464088, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457928, "etf_id": 12, "date": "2021-11-01", "open": 36.08000183105469, "high": 36.439998626708984, "low": 36, "close": 36.400001525878906, "volume": 339575, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457929, "etf_id": 12, "date": "2021-11-02", "open": 36.22999954223633, "high": 36.2599983215332, "low": 36.08000183105469, "close": 36.08000183105469, "volume": 242039, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457930, "etf_id": 12, "date": "2021-11-03", "open": 36, "high": 36.15999984741211, "low": 35.959999084472656, "close": 36.099998474121094, "volume": 300707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457931, "etf_id": 12, "date": "2021-11-04", "open": 36.400001525878906, "high": 36.470001220703125, "low": 36.099300384521484, "close": 36.15999984741211, "volume": 280893, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457932, "etf_id": 12, "date": "2021-11-05", "open": 36.11000061035156, "high": 36.36000061035156, "low": 36.11000061035156, "close": 36.22999954223633, "volume": 1089103, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457933, "etf_id": 12, "date": "2021-11-08", "open": 36.380001068115234, "high": 36.529998779296875, "low": 36.34000015258789, "close": 36.5, "volume": 227446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457934, "etf_id": 12, "date": "2021-11-09", "open": 36.529998779296875, "high": 36.68000030517578, "low": 36.36000061035156, "close": 36.43000030517578, "volume": 198495, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457935, "etf_id": 12, "date": "2021-11-10", "open": 36.59000015258789, "high": 36.65999984741211, "low": 36.369300842285156, "close": 36.529998779296875, "volume": 155183, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457936, "etf_id": 12, "date": "2021-11-11", "open": 36.529998779296875, "high": 36.939998626708984, "low": 36.45000076293945, "close": 36.84000015258789, "volume": 213161, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457937, "etf_id": 12, "date": "2021-11-12", "open": 36.84000015258789, "high": 36.97999954223633, "low": 36.75, "close": 36.97999954223633, "volume": 263331, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457938, "etf_id": 12, "date": "2021-11-15", "open": 36.95000076293945, "high": 37.099998474121094, "low": 36.93000030517578, "close": 36.939998626708984, "volume": 502449, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457939, "etf_id": 12, "date": "2021-11-16", "open": 37.13999938964844, "high": 37.16999816894531, "low": 36.779998779296875, "close": 36.90999984741211, "volume": 210674, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457940, "etf_id": 12, "date": "2021-11-17", "open": 37.0099983215332, "high": 37.04999923706055, "low": 36.720001220703125, "close": 36.75, "volume": 217233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457941, "etf_id": 12, "date": "2021-11-18", "open": 36.65999984741211, "high": 36.72999954223633, "low": 36.15999984741211, "close": 36.34000015258789, "volume": 472212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457942, "etf_id": 12, "date": "2021-11-19", "open": 36.47999954223633, "high": 36.529998779296875, "low": 36.150001525878906, "close": 36.369998931884766, "volume": 286956, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457943, "etf_id": 12, "date": "2021-11-22", "open": 36.369998931884766, "high": 36.369998931884766, "low": 36.11000061035156, "close": 36.11000061035156, "volume": 248181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457944, "etf_id": 12, "date": "2021-11-23", "open": 36.040000915527344, "high": 36.119998931884766, "low": 35.79999923706055, "close": 35.880001068115234, "volume": 342819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457945, "etf_id": 12, "date": "2021-11-24", "open": 36.060001373291016, "high": 36.2400016784668, "low": 35.66999816894531, "close": 35.81999969482422, "volume": 406142, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457946, "etf_id": 12, "date": "2021-11-25", "open": 36.060001373291016, "high": 36.08000183105469, "low": 35.93000030517578, "close": 35.959999084472656, "volume": 254973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457947, "etf_id": 12, "date": "2021-11-26", "open": 35.119998931884766, "high": 35.13999938964844, "low": 34.55929946899414, "close": 34.560001373291016, "volume": 382986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457948, "etf_id": 12, "date": "2021-11-29", "open": 35.060001373291016, "high": 35.209999084472656, "low": 34.779998779296875, "close": 34.83000183105469, "volume": 489570, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457949, "etf_id": 12, "date": "2021-11-30", "open": 34.7400016784668, "high": 35.11000061035156, "low": 34.560001373291016, "close": 34.61000061035156, "volume": 557408, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457950, "etf_id": 12, "date": "2021-12-01", "open": 35.2599983215332, "high": 35.65999984741211, "low": 35.20000076293945, "close": 35.630001068115234, "volume": 515070, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457951, "etf_id": 12, "date": "2021-12-02", "open": 35.45000076293945, "high": 35.58000183105469, "low": 35.29999923706055, "close": 35.439998626708984, "volume": 631335, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457952, "etf_id": 12, "date": "2021-12-03", "open": 35.400001525878906, "high": 35.5, "low": 34.810001373291016, "close": 34.93000030517578, "volume": 581026, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457953, "etf_id": 12, "date": "2021-12-06", "open": 35, "high": 35.11000061035156, "low": 34.709999084472656, "close": 35.04999923706055, "volume": 913238, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457954, "etf_id": 12, "date": "2021-12-07", "open": 35.529998779296875, "high": 35.70000076293945, "low": 35.470001220703125, "close": 35.689998626708984, "volume": 447782, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457955, "etf_id": 12, "date": "2021-12-08", "open": 35.689998626708984, "high": 35.90999984741211, "low": 35.630001068115234, "close": 35.86000061035156, "volume": 708539, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457956, "etf_id": 12, "date": "2021-12-09", "open": 35.9900016784668, "high": 36.0099983215332, "low": 35.689998626708984, "close": 35.75, "volume": 478228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457957, "etf_id": 12, "date": "2021-12-10", "open": 35.560001373291016, "high": 35.84000015258789, "low": 35.529998779296875, "close": 35.61000061035156, "volume": 225444, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457958, "etf_id": 12, "date": "2021-12-13", "open": 35.61000061035156, "high": 35.650001525878906, "low": 35.15999984741211, "close": 35.16999816894531, "volume": 358247, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457959, "etf_id": 12, "date": "2021-12-14", "open": 35.13999938964844, "high": 35.18000030517578, "low": 34.939998626708984, "close": 34.97999954223633, "volume": 255214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457960, "etf_id": 12, "date": "2021-12-15", "open": 35, "high": 35.06999969482422, "low": 34.630001068115234, "close": 34.63999938964844, "volume": 267201, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457961, "etf_id": 12, "date": "2021-12-16", "open": 35.310001373291016, "high": 35.400001525878906, "low": 35.11000061035156, "close": 35.13999938964844, "volume": 627029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457962, "etf_id": 12, "date": "2021-12-17", "open": 34.93000030517578, "high": 35.0099983215332, "low": 34.689998626708984, "close": 34.91999816894531, "volume": 155202, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457963, "etf_id": 12, "date": "2021-12-20", "open": 34.18000030517578, "high": 34.38999938964844, "low": 34.06999969482422, "close": 34.16999816894531, "volume": 372899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457964, "etf_id": 12, "date": "2021-12-21", "open": 34.66999816894531, "high": 34.81999969482422, "low": 34.540000915527344, "close": 34.810001373291016, "volume": 583330, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457965, "etf_id": 12, "date": "2021-12-22", "open": 34.81999969482422, "high": 35.04999923706055, "low": 34.720001220703125, "close": 34.9900016784668, "volume": 240861, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457966, "etf_id": 12, "date": "2021-12-23", "open": 35.099998474121094, "high": 35.279998779296875, "low": 35.06999969482422, "close": 35.279998779296875, "volume": 245362, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457967, "etf_id": 12, "date": "2021-12-24", "open": 35.20000076293945, "high": 35.209999084472656, "low": 35.099998474121094, "close": 35.150001525878906, "volume": 39340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457968, "etf_id": 12, "date": "2021-12-29", "open": 35.2599983215332, "high": 35.349998474121094, "low": 33.32500076293945, "close": 35.189998626708984, "volume": 324152, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457969, "etf_id": 12, "date": "2021-12-30", "open": 35.209999084472656, "high": 35.56999969482422, "low": 35.150001525878906, "close": 35.54999923706055, "volume": 327793, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457970, "etf_id": 12, "date": "2021-12-31", "open": 35.70000076293945, "high": 35.7599983215332, "low": 35.619998931884766, "close": 35.654998779296875, "volume": 230808, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457971, "etf_id": 12, "date": "2022-01-04", "open": 35.709999084472656, "high": 35.83000183105469, "low": 35.560001373291016, "close": 35.61000061035156, "volume": 381238, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457972, "etf_id": 12, "date": "2022-01-05", "open": 35.310001373291016, "high": 35.70000076293945, "low": 35.27000045776367, "close": 35.5099983215332, "volume": 756027, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457973, "etf_id": 12, "date": "2022-01-06", "open": 35.060001373291016, "high": 35.310001373291016, "low": 34.939998626708984, "close": 35.220001220703125, "volume": 206533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457974, "etf_id": 12, "date": "2022-01-07", "open": 35.31999969482422, "high": 35.529998779296875, "low": 35.220001220703125, "close": 35.40999984741211, "volume": 393139, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457975, "etf_id": 12, "date": "2022-01-10", "open": 35.70000076293945, "high": 35.720001220703125, "low": 35.230751037597656, "close": 35.400001525878906, "volume": 341713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457976, "etf_id": 12, "date": "2022-01-11", "open": 35.72999954223633, "high": 36.119998931884766, "low": 35.67300033569336, "close": 36.119998931884766, "volume": 279823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457977, "etf_id": 12, "date": "2022-01-12", "open": 36.36000061035156, "high": 36.7599983215332, "low": 36.34000015258789, "close": 36.63999938964844, "volume": 444798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457978, "etf_id": 12, "date": "2022-01-13", "open": 36.54999923706055, "high": 36.720001220703125, "low": 36.43000030517578, "close": 36.58000183105469, "volume": 925076, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457979, "etf_id": 12, "date": "2022-01-14", "open": 36.290000915527344, "high": 36.380001068115234, "low": 36.060001373291016, "close": 36.25, "volume": 388734, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457980, "etf_id": 12, "date": "2022-01-17", "open": 36.22999954223633, "high": 36.349998474121094, "low": 36.20000076293945, "close": 36.25, "volume": 262899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457981, "etf_id": 12, "date": "2022-01-18", "open": 35.97999954223633, "high": 36.099998474121094, "low": 35.70000076293945, "close": 35.779998779296875, "volume": 217191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457982, "etf_id": 12, "date": "2022-01-19", "open": 35.58000183105469, "high": 36.08000183105469, "low": 35.560001373291016, "close": 35.939998626708984, "volume": 2061701, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457983, "etf_id": 12, "date": "2022-01-20", "open": 36.2400016784668, "high": 36.65999984741211, "low": 36.209999084472656, "close": 36.56999969482422, "volume": 542128, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457984, "etf_id": 12, "date": "2022-01-21", "open": 35.97999954223633, "high": 36.119998931884766, "low": 35.650001525878906, "close": 35.880001068115234, "volume": 1134800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457985, "etf_id": 12, "date": "2022-01-24", "open": 35.439998626708984, "high": 35.540000915527344, "low": 34.4900016784668, "close": 34.529998779296875, "volume": 694762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457986, "etf_id": 12, "date": "2022-01-25", "open": 34.72999954223633, "high": 34.91999816894531, "low": 34.54999923706055, "close": 34.689998626708984, "volume": 522108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457987, "etf_id": 12, "date": "2022-01-26", "open": 34.84000015258789, "high": 35.25, "low": 34.83000183105469, "close": 34.959999084472656, "volume": 323167, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457988, "etf_id": 12, "date": "2022-01-27", "open": 34.0099983215332, "high": 34.560001373291016, "low": 33.970001220703125, "close": 34.52000045776367, "volume": 806316, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457989, "etf_id": 12, "date": "2022-01-28", "open": 34.369998931884766, "high": 34.369998931884766, "low": 33.75, "close": 34.150001525878906, "volume": 635713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457990, "etf_id": 12, "date": "2022-01-31", "open": 34.689998626708984, "high": 35.150001525878906, "low": 34.4900016784668, "close": 35.06999969482422, "volume": 253939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457991, "etf_id": 12, "date": "2022-02-01", "open": 35.40999984741211, "high": 35.56999969482422, "low": 35.27000045776367, "close": 35.54999923706055, "volume": 390622, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457992, "etf_id": 12, "date": "2022-02-02", "open": 35.709999084472656, "high": 35.93000030517578, "low": 35.40999984741211, "close": 35.40999984741211, "volume": 206074, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457993, "etf_id": 12, "date": "2022-02-03", "open": 35.29999923706055, "high": 35.38999938964844, "low": 35.09000015258789, "close": 35.29999923706055, "volume": 147537, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457994, "etf_id": 12, "date": "2022-02-04", "open": 35.470001220703125, "high": 35.5, "low": 35, "close": 35.220001220703125, "volume": 302322, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457995, "etf_id": 12, "date": "2022-02-07", "open": 35.279998779296875, "high": 35.36000061035156, "low": 35.06999969482422, "close": 35.279998779296875, "volume": 376914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457996, "etf_id": 12, "date": "2022-02-08", "open": 35.06999969482422, "high": 35.5099983215332, "low": 35.060001373291016, "close": 35.5099983215332, "volume": 286127, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457997, "etf_id": 12, "date": "2022-02-09", "open": 35.75, "high": 36.11000061035156, "low": 35.75, "close": 36.060001373291016, "volume": 433184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457998, "etf_id": 12, "date": "2022-02-10", "open": 36.08000183105469, "high": 36.34000015258789, "low": 35.77000045776367, "close": 36.220001220703125, "volume": 226302, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207457999, "etf_id": 12, "date": "2022-02-11", "open": 35.79999923706055, "high": 36.02000045776367, "low": 35.70000076293945, "close": 35.86000061035156, "volume": 217511, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458000, "etf_id": 12, "date": "2022-02-14", "open": 35.20000076293945, "high": 35.33000183105469, "low": 34.79999923706055, "close": 35.150001525878906, "volume": 471008, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458001, "etf_id": 12, "date": "2022-02-15", "open": 35.09000015258789, "high": 35.720001220703125, "low": 35.08000183105469, "close": 35.720001220703125, "volume": 132599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458002, "etf_id": 12, "date": "2022-02-16", "open": 35.95000076293945, "high": 36.060001373291016, "low": 35.72999954223633, "close": 35.88999938964844, "volume": 304424, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458003, "etf_id": 12, "date": "2022-02-17", "open": 36.06999969482422, "high": 36.119998931884766, "low": 35.7599983215332, "close": 35.90999984741211, "volume": 206115, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458004, "etf_id": 12, "date": "2022-02-18", "open": 35.689998626708984, "high": 35.77000045776367, "low": 35.27000045776367, "close": 35.34000015258789, "volume": 335495, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458005, "etf_id": 12, "date": "2022-02-21", "open": 35.5, "high": 35.540000915527344, "low": 34.97999954223633, "close": 35.09000015258789, "volume": 206031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458006, "etf_id": 12, "date": "2022-02-22", "open": 34.529998779296875, "high": 35.060001373291016, "low": 34.5, "close": 34.869998931884766, "volume": 416473, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458007, "etf_id": 12, "date": "2022-02-23", "open": 35.02000045776367, "high": 35.11000061035156, "low": 34.61000061035156, "close": 34.689998626708984, "volume": 242976, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458008, "etf_id": 12, "date": "2022-02-24", "open": 33.93000030517578, "high": 33.93000030517578, "low": 32.65999984741211, "close": 32.9900016784668, "volume": 527837, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458009, "etf_id": 12, "date": "2022-02-25", "open": 33.709999084472656, "high": 34.16999816894531, "low": 33.56999969482422, "close": 34.099998474121094, "volume": 361820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458010, "etf_id": 12, "date": "2022-02-28", "open": 33.599998474121094, "high": 33.93000030517578, "low": 33.40999984741211, "close": 33.88999938964844, "volume": 162322, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458011, "etf_id": 12, "date": "2022-03-01", "open": 34.15999984741211, "high": 34.400001525878906, "low": 33.61000061035156, "close": 33.630001068115234, "volume": 548955, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458012, "etf_id": 12, "date": "2022-03-02", "open": 33.400001525878906, "high": 33.709999084472656, "low": 33.310001373291016, "close": 33.709999084472656, "volume": 192351, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458013, "etf_id": 12, "date": "2022-03-03", "open": 33.529998779296875, "high": 33.709999084472656, "low": 33.16999816894531, "close": 33.22999954223633, "volume": 219260, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458014, "etf_id": 12, "date": "2022-03-04", "open": 32.91999816894531, "high": 33, "low": 32.290000915527344, "close": 32.290000915527344, "volume": 301715, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458015, "etf_id": 12, "date": "2022-03-07", "open": 31.81999969482422, "high": 32.08000183105469, "low": 31.5, "close": 31.670000076293945, "volume": 595884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458016, "etf_id": 12, "date": "2022-03-08", "open": 31.139999389648438, "high": 31.639999389648438, "low": 31.060300827026367, "close": 31.209999084472656, "volume": 3320887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458017, "etf_id": 12, "date": "2022-03-09", "open": 31.530000686645508, "high": 32.16999816894531, "low": 31.5, "close": 32.16999816894531, "volume": 521958, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458018, "etf_id": 12, "date": "2022-03-10", "open": 32.220001220703125, "high": 32.2400016784668, "low": 31.520000457763672, "close": 31.549999237060547, "volume": 1171855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458019, "etf_id": 12, "date": "2022-03-11", "open": 31.719999313354492, "high": 32.04999923706055, "low": 31.280000686645508, "close": 31.280000686645508, "volume": 354839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458020, "etf_id": 12, "date": "2022-03-14", "open": 30.81999969482422, "high": 31.040000915527344, "low": 30.549999237060547, "close": 30.670000076293945, "volume": 629560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458021, "etf_id": 12, "date": "2022-03-15", "open": 29.899999618530273, "high": 30.40999984741211, "low": 29.6200008392334, "close": 30.329999923706055, "volume": 643759, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458022, "etf_id": 12, "date": "2022-03-16", "open": 31.309999465942383, "high": 32.2400016784668, "low": 31.309999465942383, "close": 32.220001220703125, "volume": 383236, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458023, "etf_id": 12, "date": "2022-03-17", "open": 32.619998931884766, "high": 32.65999984741211, "low": 32.18000030517578, "close": 32.459999084472656, "volume": 295566, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458024, "etf_id": 12, "date": "2022-03-18", "open": 32.5099983215332, "high": 33.029998779296875, "low": 32.290000915527344, "close": 33.029998779296875, "volume": 272498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458025, "etf_id": 12, "date": "2022-03-21", "open": 32.41999816894531, "high": 32.70000076293945, "low": 32.349998474121094, "close": 32.47999954223633, "volume": 650827, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458026, "etf_id": 12, "date": "2022-03-22", "open": 32.849998474121094, "high": 33.279998779296875, "low": 32.81999969482422, "close": 33.11000061035156, "volume": 366267, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458027, "etf_id": 12, "date": "2022-03-23", "open": 33.18000030517578, "high": 33.25, "low": 32.79999923706055, "close": 33.15999984741211, "volume": 2200630, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458028, "etf_id": 12, "date": "2022-03-24", "open": 33.099998474121094, "high": 33.15999984741211, "low": 32.880001068115234, "close": 33.040000915527344, "volume": 378715, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458029, "etf_id": 12, "date": "2022-03-25", "open": 32.79999923706055, "high": 32.93000030517578, "low": 32.66999816894531, "close": 32.779998779296875, "volume": 282409, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458030, "etf_id": 12, "date": "2022-03-28", "open": 32.720001220703125, "high": 33.02000045776367, "low": 32.650001525878906, "close": 32.77000045776367, "volume": 70562, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458031, "etf_id": 12, "date": "2022-03-29", "open": 33.06999969482422, "high": 33.58000183105469, "low": 33.029998779296875, "close": 33.5099983215332, "volume": 163983, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458032, "etf_id": 12, "date": "2022-03-30", "open": 33.779998779296875, "high": 33.779998779296875, "low": 33.43000030517578, "close": 33.619998931884766, "volume": 292442, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458033, "etf_id": 12, "date": "2022-03-31", "open": 33.40999984741211, "high": 33.4900016784668, "low": 33.119998931884766, "close": 33.16999816894531, "volume": 255023, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458034, "etf_id": 12, "date": "2022-04-01", "open": 33.349998474121094, "high": 33.68000030517578, "low": 33.2599983215332, "close": 33.40999984741211, "volume": 172459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458035, "etf_id": 12, "date": "2022-04-04", "open": 33.88999938964844, "high": 34.13999938964844, "low": 33.790000915527344, "close": 34.08000183105469, "volume": 216919, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458036, "etf_id": 12, "date": "2022-04-05", "open": 34.130001068115234, "high": 34.220001220703125, "low": 33.56999969482422, "close": 33.61000061035156, "volume": 255995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458037, "etf_id": 12, "date": "2022-04-06", "open": 33.52000045776367, "high": 33.56999969482422, "low": 33.060001373291016, "close": 33.08000183105469, "volume": 141929, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458038, "etf_id": 12, "date": "2022-04-07", "open": 33.08000183105469, "high": 33.130001068115234, "low": 32.720001220703125, "close": 32.720001220703125, "volume": 349511, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458039, "etf_id": 12, "date": "2022-04-08", "open": 33.04999923706055, "high": 33.13999938964844, "low": 32.869998931884766, "close": 32.970001220703125, "volume": 114239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458040, "etf_id": 12, "date": "2022-04-11", "open": 32.470001220703125, "high": 32.7599983215332, "low": 32.40999984741211, "close": 32.599998474121094, "volume": 299315, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458041, "etf_id": 12, "date": "2022-04-12", "open": 32, "high": 32.869998931884766, "low": 32, "close": 32.689998626708984, "volume": 149805, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458042, "etf_id": 12, "date": "2022-04-13", "open": 32.75, "high": 32.79999923706055, "low": 32.560001373291016, "close": 32.79999923706055, "volume": 387878, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458043, "etf_id": 12, "date": "2022-04-14", "open": 32.83000183105469, "high": 32.93000030517578, "low": 32.45000076293945, "close": 32.5099983215332, "volume": 336187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458044, "etf_id": 12, "date": "2022-04-19", "open": 32.34000015258789, "high": 32.36000061035156, "low": 31.860000610351562, "close": 32.099998474121094, "volume": 211731, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458045, "etf_id": 12, "date": "2022-04-20", "open": 32.150001525878906, "high": 32.29999923706055, "low": 32.0099983215332, "close": 32.06999969482422, "volume": 552079, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458046, "etf_id": 12, "date": "2022-04-21", "open": 32.02000045776367, "high": 32.099998474121094, "low": 31.700000762939453, "close": 31.709999084472656, "volume": 253672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458047, "etf_id": 12, "date": "2022-04-22", "open": 31.6299991607666, "high": 31.68000030517578, "low": 31.399999618530273, "close": 31.420000076293945, "volume": 407903, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458048, "etf_id": 12, "date": "2022-04-25", "open": 30.6200008392334, "high": 30.760000228881836, "low": 30.5, "close": 30.6200008392334, "volume": 171620, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458049, "etf_id": 12, "date": "2022-04-26", "open": 30.84000015258789, "high": 30.8799991607666, "low": 30.31999969482422, "close": 30.420000076293945, "volume": 621198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458050, "etf_id": 12, "date": "2022-04-27", "open": 30.670000076293945, "high": 30.690000534057617, "low": 30.329999923706055, "close": 30.459999084472656, "volume": 329295, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458051, "etf_id": 12, "date": "2022-04-28", "open": 30.799999237060547, "high": 31, "low": 30.489999771118164, "close": 30.6200008392334, "volume": 290585, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458052, "etf_id": 12, "date": "2022-04-29", "open": 31.59000015258789, "high": 31.725799560546875, "low": 31.34000015258789, "close": 31.420000076293945, "volume": 258147, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458053, "etf_id": 12, "date": "2022-05-03", "open": 31.1299991607666, "high": 31.219999313354492, "low": 30.989999771118164, "close": 31.149999618530273, "volume": 317924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458054, "etf_id": 12, "date": "2022-05-04", "open": 31.059999465942383, "high": 31.06999969482422, "low": 30.739999771118164, "close": 30.739999771118164, "volume": 243446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458055, "etf_id": 12, "date": "2022-05-05", "open": 31.290000915527344, "high": 31.329999923706055, "low": 30.25, "close": 30.270000457763672, "volume": 373177, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458056, "etf_id": 12, "date": "2022-05-06", "open": 30.09000015258789, "high": 30.329999923706055, "low": 29.829999923706055, "close": 30.1200008392334, "volume": 250578, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458057, "etf_id": 12, "date": "2022-05-09", "open": 29.56999969482422, "high": 29.719999313354492, "low": 29.15999984741211, "close": 29.200000762939453, "volume": 793108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458058, "etf_id": 12, "date": "2022-05-10", "open": 29.579999923706055, "high": 29.6200008392334, "low": 29.024700164794922, "close": 29.049999237060547, "volume": 233137, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458059, "etf_id": 12, "date": "2022-05-11", "open": 29.520000457763672, "high": 29.700000762939453, "low": 29.110000610351562, "close": 29.459999084472656, "volume": 223466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458060, "etf_id": 12, "date": "2022-05-12", "open": 28.81999969482422, "high": 29.06999969482422, "low": 28.520000457763672, "close": 28.899999618530273, "volume": 212122, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458061, "etf_id": 12, "date": "2022-05-13", "open": 29.280000686645508, "high": 29.540000915527344, "low": 29.149999618530273, "close": 29.489999771118164, "volume": 344760, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458062, "etf_id": 12, "date": "2022-05-16", "open": 29.270000457763672, "high": 29.530000686645508, "low": 29.209999084472656, "close": 29.43000030517578, "volume": 181001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458063, "etf_id": 12, "date": "2022-05-17", "open": 29.989999771118164, "high": 30.290000915527344, "low": 29.969999313354492, "close": 30.110000610351562, "volume": 619802, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458064, "etf_id": 12, "date": "2022-05-18", "open": 30.139999389648438, "high": 30.25, "low": 29.809999465942383, "close": 29.829999923706055, "volume": 212542, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458065, "etf_id": 12, "date": "2022-05-19", "open": 29.469999313354492, "high": 29.899999618530273, "low": 29.31999969482422, "close": 29.889999389648438, "volume": 277754, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458066, "etf_id": 12, "date": "2022-05-20", "open": 30.239999771118164, "high": 30.3700008392334, "low": 29.959999084472656, "close": 30.010000228881836, "volume": 254312, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458067, "etf_id": 12, "date": "2022-05-23", "open": 30.239999771118164, "high": 30.3799991607666, "low": 30.110000610351562, "close": 30.360000610351562, "volume": 193719, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458068, "etf_id": 12, "date": "2022-05-24", "open": 29.75, "high": 29.890300750732422, "low": 29.530000686645508, "close": 29.6200008392334, "volume": 257125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458069, "etf_id": 12, "date": "2022-05-25", "open": 30.040000915527344, "high": 30.040000915527344, "low": 29.6200008392334, "close": 29.799999237060547, "volume": 342544, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458070, "etf_id": 12, "date": "2022-05-26", "open": 29.670000076293945, "high": 30.3799991607666, "low": 29.649999618530273, "close": 30.260000228881836, "volume": 415431, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458071, "etf_id": 12, "date": "2022-05-27", "open": 30.420000076293945, "high": 30.709999084472656, "low": 30.3700008392334, "close": 30.709999084472656, "volume": 135633, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458072, "etf_id": 12, "date": "2022-05-30", "open": 31.18000030517578, "high": 31.3700008392334, "low": 31.170000076293945, "close": 31.290000915527344, "volume": 308942, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458073, "etf_id": 12, "date": "2022-05-31", "open": 31.43000030517578, "high": 31.579999923706055, "low": 31.290000915527344, "close": 31.290000915527344, "volume": 348765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458074, "etf_id": 12, "date": "2022-06-01", "open": 31.350000381469727, "high": 31.43000030517578, "low": 30.93000030517578, "close": 30.979999542236328, "volume": 536933, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458075, "etf_id": 12, "date": "2022-06-06", "open": 31.170000076293945, "high": 31.579999923706055, "low": 31.15999984741211, "close": 31.280000686645508, "volume": 223521, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458076, "etf_id": 12, "date": "2022-06-07", "open": 31.049999237060547, "high": 31.229999542236328, "low": 30.940000534057617, "close": 31.100000381469727, "volume": 302718, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458077, "etf_id": 12, "date": "2022-06-08", "open": 31.469999313354492, "high": 31.510000228881836, "low": 31.309999465942383, "close": 31.510000228881836, "volume": 659236, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458078, "etf_id": 12, "date": "2022-06-09", "open": 31.229999542236328, "high": 31.6299991607666, "low": 30.8700008392334, "close": 30.959999084472656, "volume": 189308, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458079, "etf_id": 12, "date": "2022-06-10", "open": 31.020000457763672, "high": 31.34000015258789, "low": 30.299999237060547, "close": 30.309999465942383, "volume": 194091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458080, "etf_id": 12, "date": "2022-06-13", "open": 29.790000915527344, "high": 29.8799991607666, "low": 29.139999389648438, "close": 29.290000915527344, "volume": 178910, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458081, "etf_id": 12, "date": "2022-06-14", "open": 29.790000915527344, "high": 29.829999923706055, "low": 29.43000030517578, "close": 29.649999618530273, "volume": 504499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458082, "etf_id": 12, "date": "2022-06-15", "open": 29.670000076293945, "high": 29.84000015258789, "low": 29.6200008392334, "close": 29.760000228881836, "volume": 460224, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458083, "etf_id": 12, "date": "2022-06-16", "open": 29.459999084472656, "high": 29.469999313354492, "low": 28.920000076293945, "close": 29.010000228881836, "volume": 472764, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458084, "etf_id": 12, "date": "2022-06-17", "open": 29.209999084472656, "high": 29.520000457763672, "low": 28.989999771118164, "close": 29.18000030517578, "volume": 383557, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458085, "etf_id": 12, "date": "2022-06-20", "open": 29.139999389648438, "high": 29.260000228881836, "low": 29.09000015258789, "close": 29.25, "volume": 150728, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458086, "etf_id": 12, "date": "2022-06-21", "open": 29.5, "high": 29.700000762939453, "low": 29.465200424194336, "close": 29.68000030517578, "volume": 634044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458087, "etf_id": 12, "date": "2022-06-22", "open": 28.969999313354492, "high": 29.219999313354492, "low": 28.780000686645508, "close": 29.190000534057617, "volume": 157024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458088, "etf_id": 12, "date": "2022-06-23", "open": 29.059999465942383, "high": 29.260000228881836, "low": 28.90999984741211, "close": 29.110000610351562, "volume": 336255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458089, "etf_id": 12, "date": "2022-06-24", "open": 29.420000076293945, "high": 29.700000762939453, "low": 29.376800537109375, "close": 29.65999984741211, "volume": 530712, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458090, "etf_id": 12, "date": "2022-06-27", "open": 29.93000030517578, "high": 30.079999923706055, "low": 29.780000686645508, "close": 29.899999618530273, "volume": 365177, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458091, "etf_id": 12, "date": "2022-06-28", "open": 30.079999923706055, "high": 30.1200008392334, "low": 29.76849937438965, "close": 29.81999969482422, "volume": 335955, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458092, "etf_id": 12, "date": "2022-06-29", "open": 29.459999084472656, "high": 29.600000381469727, "low": 29.399999618530273, "close": 29.450000762939453, "volume": 203324, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458093, "etf_id": 12, "date": "2022-06-30", "open": 29.170000076293945, "high": 29.280000686645508, "low": 28.899999618530273, "close": 29.15999984741211, "volume": 548585, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458094, "etf_id": 12, "date": "2022-07-01", "open": 28.8700008392334, "high": 29.1200008392334, "low": 28.778499603271484, "close": 29.030000686645508, "volume": 338500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458095, "etf_id": 12, "date": "2022-07-04", "open": 28.969999313354492, "high": 29.079999923706055, "low": 28.8700008392334, "close": 29.040000915527344, "volume": 215433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458096, "etf_id": 12, "date": "2022-07-05", "open": 29.110000610351562, "high": 29.15999984741211, "low": 28.3799991607666, "close": 28.479999542236328, "volume": 688294, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458097, "etf_id": 12, "date": "2022-07-06", "open": 28.559999465942383, "high": 28.75, "low": 28.5, "close": 28.530000686645508, "volume": 350696, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458098, "etf_id": 12, "date": "2022-07-07", "open": 28.920000076293945, "high": 29.399999618530273, "low": 28.860000610351562, "close": 29.31999969482422, "volume": 251353, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458099, "etf_id": 12, "date": "2022-07-08", "open": 29.170000076293945, "high": 29.389999389648438, "low": 29, "close": 29.389999389648438, "volume": 99685, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458100, "etf_id": 12, "date": "2022-07-11", "open": 28.670000076293945, "high": 28.889999389648438, "low": 28.40999984741211, "close": 28.540000915527344, "volume": 255953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458101, "etf_id": 12, "date": "2022-07-12", "open": 28.260000228881836, "high": 28.520000457763672, "low": 28.189899444580078, "close": 28.520000457763672, "volume": 180117, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458102, "etf_id": 12, "date": "2022-07-13", "open": 28.459999084472656, "high": 28.489999771118164, "low": 27.979999542236328, "close": 28.31999969482422, "volume": 373038, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458103, "etf_id": 12, "date": "2022-07-14", "open": 28.299999237060547, "high": 28.3700008392334, "low": 27.829999923706055, "close": 27.979999542236328, "volume": 400300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458104, "etf_id": 12, "date": "2022-07-15", "open": 27.969999313354492, "high": 28.219999313354492, "low": 27.899999618530273, "close": 28.209999084472656, "volume": 273958, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458105, "etf_id": 12, "date": "2022-07-18", "open": 28.610000610351562, "high": 28.84000015258789, "low": 28.610000610351562, "close": 28.700000762939453, "volume": 152004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458106, "etf_id": 12, "date": "2022-07-19", "open": 28.549999237060547, "high": 28.920000076293945, "low": 28.540000915527344, "close": 28.889999389648438, "volume": 177070, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458107, "etf_id": 12, "date": "2022-07-20", "open": 28.969999313354492, "high": 28.989999771118164, "low": 28.709999084472656, "close": 28.889999389648438, "volume": 307764, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458108, "etf_id": 12, "date": "2022-07-21", "open": 28.920000076293945, "high": 29.079999923706055, "low": 28.790000915527344, "close": 29, "volume": 682024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458109, "etf_id": 12, "date": "2022-07-22", "open": 28.989999771118164, "high": 29.1299991607666, "low": 28.940000534057617, "close": 29.020000457763672, "volume": 227417, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458110, "etf_id": 12, "date": "2022-07-25", "open": 28.899999618530273, "high": 29.030000686645508, "low": 28.81999969482422, "close": 28.969999313354492, "volume": 311734, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458111, "etf_id": 12, "date": "2022-07-26", "open": 29.06999969482422, "high": 29.1299991607666, "low": 28.790000915527344, "close": 28.790000915527344, "volume": 121941, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458112, "etf_id": 12, "date": "2022-07-27", "open": 28.899999618530273, "high": 29.049999237060547, "low": 28.89590072631836, "close": 29, "volume": 970935, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458113, "etf_id": 12, "date": "2022-07-28", "open": 29.260000228881836, "high": 29.360000610351562, "low": 29.039899826049805, "close": 29.25, "volume": 389710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458114, "etf_id": 12, "date": "2022-07-29", "open": 29.219999313354492, "high": 29.260000228881836, "low": 28.989999771118164, "close": 29.200000762939453, "volume": 453472, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458115, "etf_id": 12, "date": "2022-08-01", "open": 29.420000076293945, "high": 29.420000076293945, "low": 29, "close": 29.18000030517578, "volume": 245778, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458116, "etf_id": 12, "date": "2022-08-02", "open": 28.93000030517578, "high": 29.149999618530273, "low": 28.799999237060547, "close": 29.059999465942383, "volume": 260288, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458117, "etf_id": 12, "date": "2022-08-03", "open": 28.959999084472656, "high": 29.1200008392334, "low": 28.899999618530273, "close": 29.1200008392334, "volume": 189040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458118, "etf_id": 12, "date": "2022-08-04", "open": 29.139999389648438, "high": 29.479999542236328, "low": 29.110000610351562, "close": 29.3700008392334, "volume": 178266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458119, "etf_id": 12, "date": "2022-08-05", "open": 29.56999969482422, "high": 29.61359977722168, "low": 29.25, "close": 29.360000610351562, "volume": 196782, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458120, "etf_id": 12, "date": "2022-08-08", "open": 29.43000030517578, "high": 29.68000030517578, "low": 29.420000076293945, "close": 29.600000381469727, "volume": 146606, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458121, "etf_id": 12, "date": "2022-08-09", "open": 29.600000381469727, "high": 29.6299991607666, "low": 29.40999984741211, "close": 29.450000762939453, "volume": 167091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458122, "etf_id": 12, "date": "2022-08-10", "open": 29.149999618530273, "high": 29.790000915527344, "low": 29.079999923706055, "close": 29.770000457763672, "volume": 125949, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458123, "etf_id": 12, "date": "2022-08-11", "open": 29.950000762939453, "high": 30.290000915527344, "low": 29.8799991607666, "close": 30.059999465942383, "volume": 279364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458124, "etf_id": 12, "date": "2022-08-12", "open": 30.049999237060547, "high": 30.09000015258789, "low": 29.850000381469727, "close": 30.049999237060547, "volume": 255909, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458125, "etf_id": 12, "date": "2022-08-15", "open": 30.110000610351562, "high": 30.1299991607666, "low": 29.920000076293945, "close": 30.100000381469727, "volume": 239773, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458126, "etf_id": 12, "date": "2022-08-16", "open": 29.979999542236328, "high": 30.110000610351562, "low": 29.920000076293945, "close": 30.100000381469727, "volume": 818332, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458127, "etf_id": 12, "date": "2022-08-17", "open": 30.1299991607666, "high": 30.1299991607666, "low": 29.8799991607666, "close": 29.940000534057617, "volume": 1324107, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458128, "etf_id": 12, "date": "2022-08-18", "open": 29.84000015258789, "high": 30.010000228881836, "low": 29.729999542236328, "close": 29.84000015258789, "volume": 944678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458129, "etf_id": 12, "date": "2022-08-19", "open": 29.709999084472656, "high": 29.760000228881836, "low": 29.389999389648438, "close": 29.40999984741211, "volume": 358614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458130, "etf_id": 12, "date": "2022-08-22", "open": 29.389999389648438, "high": 29.40999984741211, "low": 29.149999618530273, "close": 29.209999084472656, "volume": 384272, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458131, "etf_id": 12, "date": "2022-08-23", "open": 29.100000381469727, "high": 29.43000030517578, "low": 29.049999237060547, "close": 29.3700008392334, "volume": 140696, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458132, "etf_id": 12, "date": "2022-08-24", "open": 29.15999984741211, "high": 29.510000228881836, "low": 29.06999969482422, "close": 29.5, "volume": 63503, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458133, "etf_id": 12, "date": "2022-08-25", "open": 29.719999313354492, "high": 29.969999313354492, "low": 29.6200008392334, "close": 29.799999237060547, "volume": 251423, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458134, "etf_id": 12, "date": "2022-08-26", "open": 29.81999969482422, "high": 30.25, "low": 29.6299991607666, "close": 29.690000534057617, "volume": 280508, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458135, "etf_id": 12, "date": "2022-08-30", "open": 29.469999313354492, "high": 29.700000762939453, "low": 29, "close": 29.149999618530273, "volume": 326554, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458136, "etf_id": 12, "date": "2022-08-31", "open": 29.5, "high": 29.510000228881836, "low": 29.239999771118164, "close": 29.25, "volume": 270734, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458137, "etf_id": 12, "date": "2022-09-01", "open": 28.940000534057617, "high": 29.010000228881836, "low": 28.65999984741211, "close": 28.760000228881836, "volume": 1014013, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458138, "etf_id": 12, "date": "2022-09-02", "open": 28.81999969482422, "high": 29.040000915527344, "low": 28.719999313354492, "close": 29.020000457763672, "volume": 264884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458139, "etf_id": 12, "date": "2022-09-05", "open": 28.719999313354492, "high": 28.770000457763672, "low": 28.6200008392334, "close": 28.709999084472656, "volume": 85927, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458140, "etf_id": 12, "date": "2022-09-06", "open": 28.719999313354492, "high": 28.829999923706055, "low": 28.350000381469727, "close": 28.479999542236328, "volume": 138205, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458141, "etf_id": 12, "date": "2022-09-07", "open": 28.399999618530273, "high": 28.43000030517578, "low": 28.200000762939453, "close": 28.40999984741211, "volume": 549965, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458142, "etf_id": 12, "date": "2022-09-08", "open": 28.479999542236328, "high": 28.530000686645508, "low": 28.260000228881836, "close": 28.469999313354492, "volume": 681772, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458143, "etf_id": 12, "date": "2022-09-09", "open": 28.829999923706055, "high": 28.959999084472656, "low": 28.769399642944336, "close": 28.90999984741211, "volume": 136743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458144, "etf_id": 12, "date": "2022-09-12", "open": 29.079999923706055, "high": 29.34000015258789, "low": 29.030000686645508, "close": 29.34000015258789, "volume": 112173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458145, "etf_id": 12, "date": "2022-09-13", "open": 29.34000015258789, "high": 29.3799991607666, "low": 28.6299991607666, "close": 28.639999389648438, "volume": 101958, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458146, "etf_id": 12, "date": "2022-09-14", "open": 28.540000915527344, "high": 28.649999618530273, "low": 28.450000762939453, "close": 28.559999465942383, "volume": 392994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458147, "etf_id": 12, "date": "2022-09-15", "open": 28.399999618530273, "high": 28.649999618530273, "low": 28.280000686645508, "close": 28.389999389648438, "volume": 277417, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458148, "etf_id": 12, "date": "2022-09-16", "open": 28.100000381469727, "high": 28.1299991607666, "low": 27.899999618530273, "close": 27.969999313354492, "volume": 202075, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458149, "etf_id": 12, "date": "2022-09-20", "open": 28.149999618530273, "high": 28.280000686645508, "low": 27.90999984741211, "close": 27.969999313354492, "volume": 337114, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.381Z" }, { "id": 207458150, "etf_id": 12, "date": "2022-09-21", "open": 27.75, "high": 27.81999969482422, "low": 27.649999618530273, "close": 27.700000762939453, "volume": 278990, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458151, "etf_id": 12, "date": "2022-09-22", "open": 27.290000915527344, "high": 27.610000610351562, "low": 27.25, "close": 27.309999465942383, "volume": 204658, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458152, "etf_id": 12, "date": "2022-09-23", "open": 27.170000076293945, "high": 27.170000076293945, "low": 26.68000030517578, "close": 26.719999313354492, "volume": 230407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458153, "etf_id": 12, "date": "2022-09-26", "open": 26.440000534057617, "high": 26.610000610351562, "low": 26.359899520874023, "close": 26.3700008392334, "volume": 205831, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458154, "etf_id": 12, "date": "2022-09-27", "open": 26.440000534057617, "high": 26.62579917907715, "low": 26.350000381469727, "close": 26.360000610351562, "volume": 310173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458155, "etf_id": 12, "date": "2022-09-28", "open": 26.1200008392334, "high": 26.280000686645508, "low": 25.729999542236328, "close": 26.219999313354492, "volume": 202600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458156, "etf_id": 12, "date": "2022-09-29", "open": 25.920000076293945, "high": 26.09000015258789, "low": 25.670000076293945, "close": 25.829999923706055, "volume": 271612, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458157, "etf_id": 12, "date": "2022-09-30", "open": 25.950000762939453, "high": 26.079999923706055, "low": 25.790000915527344, "close": 26, "volume": 365520, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458158, "etf_id": 12, "date": "2022-10-03", "open": 25.850000381469727, "high": 26.200000762939453, "low": 25.729999542236328, "close": 26.139999389648438, "volume": 731499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458159, "etf_id": 12, "date": "2022-10-04", "open": 26.18000030517578, "high": 27.110000610351562, "low": 26.18000030517578, "close": 27.06999969482422, "volume": 220884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458160, "etf_id": 12, "date": "2022-10-05", "open": 27.170000076293945, "high": 27.209999084472656, "low": 26.719999313354492, "close": 26.799999237060547, "volume": 199896, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458161, "etf_id": 12, "date": "2022-10-06", "open": 27.030000686645508, "high": 27.149999618530273, "low": 26.832399368286133, "close": 26.920000076293945, "volume": 387105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458162, "etf_id": 12, "date": "2022-10-07", "open": 26.600000381469727, "high": 26.799999237060547, "low": 26.420000076293945, "close": 26.450000762939453, "volume": 232312, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458163, "etf_id": 12, "date": "2022-10-10", "open": 26.059999465942383, "high": 26.229999542236328, "low": 25.90999984741211, "close": 25.959999084472656, "volume": 147559, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458164, "etf_id": 12, "date": "2022-10-11", "open": 25.719999313354492, "high": 25.854400634765625, "low": 25.5, "close": 25.719999313354492, "volume": 340146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458165, "etf_id": 12, "date": "2022-10-12", "open": 25.860000610351562, "high": 25.860000610351562, "low": 25.5, "close": 25.549999237060547, "volume": 236994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458166, "etf_id": 12, "date": "2022-10-13", "open": 25.389999389648438, "high": 25.65999984741211, "low": 24.834999084472656, "close": 25.559999465942383, "volume": 347524, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458167, "etf_id": 12, "date": "2022-10-14", "open": 25.8700008392334, "high": 25.920000076293945, "low": 25.440000534057617, "close": 25.489999771118164, "volume": 234817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458168, "etf_id": 12, "date": "2022-10-17", "open": 25.549999237060547, "high": 26, "low": 25.479999542236328, "close": 25.959999084472656, "volume": 74138, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458169, "etf_id": 12, "date": "2022-10-18", "open": 26.049999237060547, "high": 26.219999313354492, "low": 25.790000915527344, "close": 25.790000915527344, "volume": 274493, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458170, "etf_id": 12, "date": "2022-10-19", "open": 25.829999923706055, "high": 25.850000381469727, "low": 25.510000228881836, "close": 25.520000457763672, "volume": 66920, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458171, "etf_id": 12, "date": "2022-10-20", "open": 25.5, "high": 26.059999465942383, "low": 25.459999084472656, "close": 25.920000076293945, "volume": 228416, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458172, "etf_id": 12, "date": "2022-10-21", "open": 25.65999984741211, "high": 25.84000015258789, "low": 25.391199111938477, "close": 25.799999237060547, "volume": 170808, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458173, "etf_id": 12, "date": "2022-10-24", "open": 25.350000381469727, "high": 25.3799991607666, "low": 24.825000762939453, "close": 25.059999465942383, "volume": 364882, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458174, "etf_id": 12, "date": "2022-10-25", "open": 25.15999984741211, "high": 25.3700008392334, "low": 25.010000228881836, "close": 25.329999923706055, "volume": 480499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458175, "etf_id": 12, "date": "2022-10-26", "open": 25.360000610351562, "high": 25.8700008392334, "low": 25.350000381469727, "close": 25.8700008392334, "volume": 174011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458176, "etf_id": 12, "date": "2022-10-27", "open": 25.56999969482422, "high": 25.760000228881836, "low": 25.459999084472656, "close": 25.75, "volume": 147560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458177, "etf_id": 12, "date": "2022-10-28", "open": 25.139999389648438, "high": 25.299999237060547, "low": 25.06999969482422, "close": 25.239999771118164, "volume": 279859, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458178, "etf_id": 12, "date": "2022-10-31", "open": 25.100000381469727, "high": 25.3700008392334, "low": 25.030000686645508, "close": 25.309999465942383, "volume": 222778, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458179, "etf_id": 12, "date": "2022-11-01", "open": 25.84000015258789, "high": 26.030000686645508, "low": 25.709999084472656, "close": 25.790000915527344, "volume": 1182485, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458180, "etf_id": 12, "date": "2022-11-02", "open": 26.030000686645508, "high": 26.139999389648438, "low": 25.719999313354492, "close": 25.790000915527344, "volume": 558922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458181, "etf_id": 12, "date": "2022-11-03", "open": 25.610000610351562, "high": 25.780000686645508, "low": 25.399999618530273, "close": 25.719999313354492, "volume": 526052, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458182, "etf_id": 12, "date": "2022-11-04", "open": 26.229999542236328, "high": 26.729999542236328, "low": 26.209999084472656, "close": 26.6200008392334, "volume": 346436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458183, "etf_id": 12, "date": "2022-11-07", "open": 26.6299991607666, "high": 26.989999771118164, "low": 26.600000381469727, "close": 26.809999465942383, "volume": 379784, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458184, "etf_id": 12, "date": "2022-11-08", "open": 26.780000686645508, "high": 27.040000915527344, "low": 26.709999084472656, "close": 27.040000915527344, "volume": 221958, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458185, "etf_id": 12, "date": "2022-11-09", "open": 26.8700008392334, "high": 27.010000228881836, "low": 26.709999084472656, "close": 26.790000915527344, "volume": 231367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458186, "etf_id": 12, "date": "2022-11-10", "open": 26.40999984741211, "high": 27.489999771118164, "low": 26.34000015258789, "close": 27.389999389648438, "volume": 348953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458187, "etf_id": 12, "date": "2022-11-11", "open": 27.93000030517578, "high": 28.15999984741211, "low": 27.799999237060547, "close": 27.979999542236328, "volume": 503911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458188, "etf_id": 12, "date": "2022-11-14", "open": 27.989999771118164, "high": 28.1200008392334, "low": 27.8799991607666, "close": 28.110000610351562, "volume": 370822, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458189, "etf_id": 12, "date": "2022-11-15", "open": 28.600000381469727, "high": 28.899999618530273, "low": 28.489999771118164, "close": 28.770000457763672, "volume": 243883, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458190, "etf_id": 12, "date": "2022-11-16", "open": 28.5, "high": 28.5, "low": 28.1299991607666, "close": 28.139999389648438, "volume": 317043, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458191, "etf_id": 12, "date": "2022-11-17", "open": 28.1299991607666, "high": 28.1299991607666, "low": 27.559999465942383, "close": 28.010000228881836, "volume": 289949, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458192, "etf_id": 12, "date": "2022-11-18", "open": 28.010000228881836, "high": 28.1299991607666, "low": 27.8700008392334, "close": 28.020000457763672, "volume": 149842, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458193, "etf_id": 12, "date": "2022-11-21", "open": 27.610000610351562, "high": 27.690000534057617, "low": 27.510000228881836, "close": 27.540000915527344, "volume": 338371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458194, "etf_id": 12, "date": "2022-11-22", "open": 27.540000915527344, "high": 27.760000228881836, "low": 27.5, "close": 27.68000030517578, "volume": 533573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458195, "etf_id": 12, "date": "2022-11-23", "open": 27.75, "high": 27.940000534057617, "low": 27.700000762939453, "close": 27.8799991607666, "volume": 207158, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458196, "etf_id": 12, "date": "2022-11-24", "open": 28.020000457763672, "high": 28.270000457763672, "low": 28.020000457763672, "close": 28.209999084472656, "volume": 100806, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458197, "etf_id": 12, "date": "2022-11-25", "open": 28.1200008392334, "high": 28.149999618530273, "low": 27.8700008392334, "close": 27.920000076293945, "volume": 512670, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458198, "etf_id": 12, "date": "2022-11-28", "open": 27.719999313354492, "high": 28.079999923706055, "low": 27.65999984741211, "close": 27.90999984741211, "volume": 153812, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458199, "etf_id": 12, "date": "2022-11-29", "open": 28.43000030517578, "high": 28.450000762939453, "low": 28.25, "close": 28.270000457763672, "volume": 327349, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458200, "etf_id": 12, "date": "2022-11-30", "open": 28.729999542236328, "high": 28.969999313354492, "low": 28.690000534057617, "close": 28.899999618530273, "volume": 208304, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458201, "etf_id": 12, "date": "2022-12-01", "open": 29.06999969482422, "high": 29.299999237060547, "low": 28.969999313354492, "close": 29.040000915527344, "volume": 261002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458202, "etf_id": 12, "date": "2022-12-02", "open": 28.920000076293945, "high": 29.18000030517578, "low": 28.540000915527344, "close": 29.18000030517578, "volume": 1213998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458203, "etf_id": 12, "date": "2022-12-05", "open": 29.799999237060547, "high": 29.799999237060547, "low": 28.8700008392334, "close": 28.8700008392334, "volume": 526087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458204, "etf_id": 12, "date": "2022-12-06", "open": 28.969999313354492, "high": 28.979999542236328, "low": 28.739999771118164, "close": 28.90999984741211, "volume": 292629, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458205, "etf_id": 12, "date": "2022-12-07", "open": 28.56999969482422, "high": 28.700000762939453, "low": 28.399999618530273, "close": 28.56999969482422, "volume": 349083, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458206, "etf_id": 12, "date": "2022-12-08", "open": 28.8799991607666, "high": 29.059999465942383, "low": 28.760000228881836, "close": 28.920000076293945, "volume": 58647, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458207, "etf_id": 12, "date": "2022-12-09", "open": 29.200000762939453, "high": 29.209999084472656, "low": 28.799999237060547, "close": 29.040000915527344, "volume": 269540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458208, "etf_id": 12, "date": "2022-12-12", "open": 28.75, "high": 28.780000686645508, "low": 28.459999084472656, "close": 28.469999313354492, "volume": 936997, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458209, "etf_id": 12, "date": "2022-12-13", "open": 28.709999084472656, "high": 29.309999465942383, "low": 28.469999313354492, "close": 29.1200008392334, "volume": 595945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458210, "etf_id": 12, "date": "2022-12-14", "open": 29.139999389648438, "high": 29.139999389648438, "low": 28.889999389648438, "close": 28.989999771118164, "volume": 241748, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458211, "etf_id": 12, "date": "2022-12-15", "open": 28.600000381469727, "high": 28.760000228881836, "low": 28.329999923706055, "close": 28.329999923706055, "volume": 353757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458212, "etf_id": 12, "date": "2022-12-16", "open": 28.40999984741211, "high": 28.549999237060547, "low": 28.260000228881836, "close": 28.40999984741211, "volume": 335632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458213, "etf_id": 12, "date": "2022-12-19", "open": 28.5, "high": 28.639999389648438, "low": 28.360000610351562, "close": 28.3799991607666, "volume": 690527, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458214, "etf_id": 12, "date": "2022-12-20", "open": 28.149999618530273, "high": 28.5, "low": 28.139999389648438, "close": 28.420000076293945, "volume": 1242526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458215, "etf_id": 12, "date": "2022-12-21", "open": 28.43000030517578, "high": 28.59000015258789, "low": 28.280000686645508, "close": 28.530000686645508, "volume": 3236328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458216, "etf_id": 12, "date": "2022-12-22", "open": 28.709999084472656, "high": 28.799999237060547, "low": 28.34000015258789, "close": 28.34000015258789, "volume": 830185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458217, "etf_id": 12, "date": "2022-12-23", "open": 28.420000076293945, "high": 28.450000762939453, "low": 28.25, "close": 28.40999984741211, "volume": 314648, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458218, "etf_id": 12, "date": "2022-12-28", "open": 28.540000915527344, "high": 28.729999542236328, "low": 28.389999389648438, "close": 28.459999084472656, "volume": 243150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458219, "etf_id": 12, "date": "2022-12-29", "open": 28.530000686645508, "high": 28.8700008392334, "low": 28.489999771118164, "close": 28.8700008392334, "volume": 748231, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458220, "etf_id": 12, "date": "2022-12-30", "open": 28.68000030517578, "high": 28.709999084472656, "low": 28.59000015258789, "close": 28.639999389648438, "volume": 78439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458221, "etf_id": 12, "date": "2023-01-03", "open": 28.780000686645508, "high": 28.969999313354492, "low": 28.649999618530273, "close": 28.719999313354492, "volume": 456250, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458222, "etf_id": 12, "date": "2023-01-04", "open": 29.06999969482422, "high": 29.299999237060547, "low": 29.010000228881836, "close": 29.270000457763672, "volume": 466190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458223, "etf_id": 12, "date": "2023-01-05", "open": 29.190000534057617, "high": 29.459999084472656, "low": 29.170000076293945, "close": 29.299999237060547, "volume": 405798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458224, "etf_id": 12, "date": "2023-01-06", "open": 29.350000381469727, "high": 29.780000686645508, "low": 29.290000915527344, "close": 29.780000686645508, "volume": 233925, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458225, "etf_id": 12, "date": "2023-01-09", "open": 30.15999984741211, "high": 30.440000534057617, "low": 30.09000015258789, "close": 30.399999618530273, "volume": 76038, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458226, "etf_id": 12, "date": "2023-01-10", "open": 30.170000076293945, "high": 30.360000610351562, "low": 30.139999389648438, "close": 30.239999771118164, "volume": 392356, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458227, "etf_id": 12, "date": "2023-01-11", "open": 30.290000915527344, "high": 30.440000534057617, "low": 30.219999313354492, "close": 30.40999984741211, "volume": 411112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458228, "etf_id": 12, "date": "2023-01-12", "open": 30.31999969482422, "high": 30.705799102783203, "low": 30.1200008392334, "close": 30.579999923706055, "volume": 460016, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458229, "etf_id": 12, "date": "2023-01-13", "open": 30.760000228881836, "high": 30.81999969482422, "low": 30.549999237060547, "close": 30.719999313354492, "volume": 145307, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458230, "etf_id": 12, "date": "2023-01-16", "open": 30.770000457763672, "high": 30.790000915527344, "low": 30.610000610351562, "close": 30.65999984741211, "volume": 231866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458231, "etf_id": 12, "date": "2023-01-17", "open": 30.579999923706055, "high": 30.75, "low": 30.540000915527344, "close": 30.729999542236328, "volume": 599464, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458232, "etf_id": 12, "date": "2023-01-18", "open": 30.760000228881836, "high": 31, "low": 30.649999618530273, "close": 30.649999618530273, "volume": 427503, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458233, "etf_id": 12, "date": "2023-01-19", "open": 30.610000610351562, "high": 30.799999237060547, "low": 30.469999313354492, "close": 30.649999618530273, "volume": 394914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458234, "etf_id": 12, "date": "2023-01-20", "open": 31, "high": 31.100000381469727, "low": 30.850000381469727, "close": 31.040000915527344, "volume": 2805986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458235, "etf_id": 12, "date": "2023-01-23", "open": 31.25, "high": 31.579999923706055, "low": 31.200000762939453, "close": 31.459999084472656, "volume": 2897591, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458236, "etf_id": 12, "date": "2023-01-24", "open": 31.479999542236328, "high": 31.479999542236328, "low": 31.209999084472656, "close": 31.389999389648438, "volume": 335670, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458237, "etf_id": 12, "date": "2023-01-25", "open": 31.420000076293945, "high": 31.440000534057617, "low": 31.1299991607666, "close": 31.309999465942383, "volume": 562029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458238, "etf_id": 12, "date": "2023-01-26", "open": 31.65999984741211, "high": 31.739999771118164, "low": 31.530000686645508, "close": 31.639999389648438, "volume": 815042, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458239, "etf_id": 12, "date": "2023-01-27", "open": 31.6299991607666, "high": 31.68000030517578, "low": 31.440000534057617, "close": 31.6200008392334, "volume": 117354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458240, "etf_id": 12, "date": "2023-01-30", "open": 31, "high": 31.200000762939453, "low": 30.959999084472656, "close": 31.149999618530273, "volume": 1268396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458241, "etf_id": 12, "date": "2023-01-31", "open": 30.84000015258789, "high": 30.97130012512207, "low": 30.639999389648438, "close": 30.93000030517578, "volume": 960393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458242, "etf_id": 12, "date": "2023-02-01", "open": 31.200000762939453, "high": 31.280000686645508, "low": 31.020000457763672, "close": 31.15999984741211, "volume": 1443945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458243, "etf_id": 12, "date": "2023-02-02", "open": 31.280000686645508, "high": 31.441699981689453, "low": 31.1299991607666, "close": 31.260000228881836, "volume": 933883, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458244, "etf_id": 12, "date": "2023-02-03", "open": 31.06999969482422, "high": 31.190000534057617, "low": 30.770000457763672, "close": 30.8799991607666, "volume": 1182671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458245, "etf_id": 12, "date": "2023-02-06", "open": 30.309999465942383, "high": 30.3700008392334, "low": 30.100000381469727, "close": 30.270000457763672, "volume": 280690, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458246, "etf_id": 12, "date": "2023-02-07", "open": 30.420000076293945, "high": 30.459999084472656, "low": 30.149999618530273, "close": 30.280000686645508, "volume": 179162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458247, "etf_id": 12, "date": "2023-02-08", "open": 30.549999237060547, "high": 30.579999923706055, "low": 30.209999084472656, "close": 30.270000457763672, "volume": 622482, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458248, "etf_id": 12, "date": "2023-02-09", "open": 30.649999618530273, "high": 30.799999237060547, "low": 30.559999465942383, "close": 30.579999923706055, "volume": 712579, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458249, "etf_id": 12, "date": "2023-02-10", "open": 30.299999237060547, "high": 30.350000381469727, "low": 30.1299991607666, "close": 30.200000762939453, "volume": 321794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458250, "etf_id": 12, "date": "2023-02-13", "open": 30.260000228881836, "high": 30.43000030517578, "low": 30.200000762939453, "close": 30.389999389648438, "volume": 104916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458251, "etf_id": 12, "date": "2023-02-14", "open": 30.329999923706055, "high": 30.5, "low": 30.110000610351562, "close": 30.219999313354492, "volume": 334873, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458252, "etf_id": 12, "date": "2023-02-15", "open": 29.90999984741211, "high": 30.06999969482422, "low": 29.860000610351562, "close": 29.989999771118164, "volume": 165613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458253, "etf_id": 12, "date": "2023-02-16", "open": 30.309999465942383, "high": 30.329999923706055, "low": 29.90999984741211, "close": 30.190000534057617, "volume": 182137, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458254, "etf_id": 12, "date": "2023-02-17", "open": 29.920000076293945, "high": 29.920000076293945, "low": 29.729999542236328, "close": 29.770000457763672, "volume": 170251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458255, "etf_id": 12, "date": "2023-02-20", "open": 30.149999618530273, "high": 30.15999984741211, "low": 30.020000457763672, "close": 30.110000610351562, "volume": 59766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458256, "etf_id": 12, "date": "2023-02-21", "open": 29.889999389648438, "high": 29.889999389648438, "low": 29.6200008392334, "close": 29.649999618530273, "volume": 452118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458257, "etf_id": 12, "date": "2023-02-22", "open": 29.40999984741211, "high": 29.520000457763672, "low": 29.299999237060547, "close": 29.389999389648438, "volume": 230900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458258, "etf_id": 12, "date": "2023-02-23", "open": 29.65999984741211, "high": 29.799999237060547, "low": 29.459999084472656, "close": 29.469999313354492, "volume": 320268, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458259, "etf_id": 12, "date": "2023-02-24", "open": 29.270000457763672, "high": 29.290000915527344, "low": 28.81999969482422, "close": 28.84000015258789, "volume": 228274, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458260, "etf_id": 12, "date": "2023-02-27", "open": 28.959999084472656, "high": 29.1299991607666, "low": 28.93000030517578, "close": 29.020000457763672, "volume": 333228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458261, "etf_id": 12, "date": "2023-02-28", "open": 28.850000381469727, "high": 29.06999969482422, "low": 28.783100128173828, "close": 28.940000534057617, "volume": 425669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458262, "etf_id": 12, "date": "2023-03-01", "open": 29.520000457763672, "high": 29.59000015258789, "low": 29.389999389648438, "close": 29.450000762939453, "volume": 1013478, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458263, "etf_id": 12, "date": "2023-03-02", "open": 29.34000015258789, "high": 29.530000686645508, "low": 29.270000457763672, "close": 29.489999771118164, "volume": 245939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458264, "etf_id": 12, "date": "2023-03-03", "open": 29.59000015258789, "high": 29.75, "low": 29.59000015258789, "close": 29.739999771118164, "volume": 3034449, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458265, "etf_id": 12, "date": "2023-03-06", "open": 29.84000015258789, "high": 29.940000534057617, "low": 29.700000762939453, "close": 29.860000610351562, "volume": 378884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458266, "etf_id": 12, "date": "2023-03-07", "open": 29.780000686645508, "high": 29.809999465942383, "low": 29.3700008392334, "close": 29.399999618530273, "volume": 189852, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458267, "etf_id": 12, "date": "2023-03-08", "open": 29.190000534057617, "high": 29.440000534057617, "low": 29.1299991607666, "close": 29.34000015258789, "volume": 195303, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458268, "etf_id": 12, "date": "2023-03-09", "open": 29.1200008392334, "high": 29.200000762939453, "low": 29, "close": 29.059999465942383, "volume": 420526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458269, "etf_id": 12, "date": "2023-03-10", "open": 28.639999389648438, "high": 28.950000762939453, "low": 28.549999237060547, "close": 28.950000762939453, "volume": 610757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458270, "etf_id": 12, "date": "2023-03-13", "open": 28.979999542236328, "high": 28.979999542236328, "low": 28.450000762939453, "close": 28.68000030517578, "volume": 646211, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458271, "etf_id": 12, "date": "2023-03-14", "open": 28.399999618530273, "high": 28.719999313354492, "low": 28.327600479125977, "close": 28.690000534057617, "volume": 389558, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458272, "etf_id": 12, "date": "2023-03-15", "open": 28.6299991607666, "high": 28.649999618530273, "low": 27.90999984741211, "close": 27.979999542236328, "volume": 1045606, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458273, "etf_id": 12, "date": "2023-03-16", "open": 28.290000915527344, "high": 28.479999542236328, "low": 28.100000381469727, "close": 28.469999313354492, "volume": 198809, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458274, "etf_id": 12, "date": "2023-03-17", "open": 28.770000457763672, "high": 28.799999237060547, "low": 28.31999969482422, "close": 28.420000076293945, "volume": 146973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458275, "etf_id": 12, "date": "2023-03-20", "open": 28.260000228881836, "high": 28.59000015258789, "low": 28.020000457763672, "close": 28.479999542236328, "volume": 304046, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458276, "etf_id": 12, "date": "2023-03-21", "open": 28.6200008392334, "high": 28.829999923706055, "low": 28.59000015258789, "close": 28.649999618530273, "volume": 317584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458277, "etf_id": 12, "date": "2023-03-22", "open": 28.809999465942383, "high": 29.030000686645508, "low": 28.809999465942383, "close": 28.940000534057617, "volume": 68909, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458278, "etf_id": 12, "date": "2023-03-23", "open": 29.3700008392334, "high": 29.59000015258789, "low": 29.280000686645508, "close": 29.520000457763672, "volume": 91174, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458279, "etf_id": 12, "date": "2023-03-24", "open": 29.239999771118164, "high": 29.270000457763672, "low": 28.8799991607666, "close": 29.049999237060547, "volume": 284940, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458280, "etf_id": 12, "date": "2023-03-27", "open": 29.25, "high": 29.25, "low": 28.889999389648438, "close": 28.959999084472656, "volume": 148804, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458281, "etf_id": 12, "date": "2023-03-28", "open": 29.1299991607666, "high": 29.360000610351562, "low": 29.100000381469727, "close": 29.329999923706055, "volume": 328188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458282, "etf_id": 12, "date": "2023-03-29", "open": 29.34000015258789, "high": 29.559999465942383, "low": 29.31999969482422, "close": 29.559999465942383, "volume": 306115, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458283, "etf_id": 12, "date": "2023-03-30", "open": 29.579999923706055, "high": 29.84000015258789, "low": 29.549999237060547, "close": 29.790000915527344, "volume": 241438, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458284, "etf_id": 12, "date": "2023-03-31", "open": 29.790000915527344, "high": 29.8700008392334, "low": 29.709999084472656, "close": 29.81999969482422, "volume": 158854, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458285, "etf_id": 12, "date": "2023-04-03", "open": 29.610000610351562, "high": 29.84000015258789, "low": 29.329999923706055, "close": 29.780000686645508, "volume": 428337, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458286, "etf_id": 12, "date": "2023-04-04", "open": 29.75, "high": 29.8700008392334, "low": 29.719999313354492, "close": 29.770000457763672, "volume": 290449, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458287, "etf_id": 12, "date": "2023-04-05", "open": 29.899999618530273, "high": 29.950000762939453, "low": 29.510000228881836, "close": 29.600000381469727, "volume": 726869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458288, "etf_id": 12, "date": "2023-04-06", "open": 29.520000457763672, "high": 29.68000030517578, "low": 29.5, "close": 29.649999618530273, "volume": 337440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458289, "etf_id": 12, "date": "2023-04-11", "open": 29.8799991607666, "high": 30.09000015258789, "low": 29.829999923706055, "close": 30.040000915527344, "volume": 675003, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458290, "etf_id": 12, "date": "2023-04-12", "open": 29.899999618530273, "high": 30.15999984741211, "low": 29.799999237060547, "close": 29.8700008392334, "volume": 598289, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458291, "etf_id": 12, "date": "2023-04-13", "open": 29.940000534057617, "high": 30.209999084472656, "low": 29.940000534057617, "close": 30.18000030517578, "volume": 426136, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458292, "etf_id": 12, "date": "2023-04-14", "open": 30.219999313354492, "high": 30.3799991607666, "low": 29.940000534057617, "close": 29.969999313354492, "volume": 529784, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458293, "etf_id": 12, "date": "2023-04-17", "open": 30.299999237060547, "high": 30.34000015258789, "low": 30.059999465942383, "close": 30.06999969482422, "volume": 898938, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458294, "etf_id": 12, "date": "2023-04-18", "open": 30.110000610351562, "high": 30.309999465942383, "low": 30.100000381469727, "close": 30.1200008392334, "volume": 961349, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458295, "etf_id": 12, "date": "2023-04-19", "open": 29.920000076293945, "high": 29.93000030517578, "low": 29.719999313354492, "close": 29.790000915527344, "volume": 353862, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458296, "etf_id": 12, "date": "2023-04-20", "open": 29.81999969482422, "high": 29.920000076293945, "low": 29.690000534057617, "close": 29.850000381469727, "volume": 296462, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458297, "etf_id": 12, "date": "2023-04-21", "open": 29.5, "high": 29.549999237060547, "low": 29.34000015258789, "close": 29.469999313354492, "volume": 231815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458298, "etf_id": 12, "date": "2023-04-24", "open": 29.350000381469727, "high": 29.469999313354492, "low": 29.299999237060547, "close": 29.3799991607666, "volume": 365484, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458299, "etf_id": 12, "date": "2023-04-25", "open": 29.149999618530273, "high": 29.149999618530273, "low": 28.93440055847168, "close": 28.940000534057617, "volume": 367611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458300, "etf_id": 12, "date": "2023-04-26", "open": 29.200000762939453, "high": 29.239999771118164, "low": 29.06999969482422, "close": 29.18000030517578, "volume": 319702, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458301, "etf_id": 12, "date": "2023-04-27", "open": 29.239999771118164, "high": 29.3700008392334, "low": 29.200000762939453, "close": 29.350000381469727, "volume": 228039, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458302, "etf_id": 12, "date": "2023-04-28", "open": 29.600000381469727, "high": 29.600000381469727, "low": 29.329999923706055, "close": 29.600000381469727, "volume": 202184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458303, "etf_id": 12, "date": "2023-05-02", "open": 29.530000686645508, "high": 29.600000381469727, "low": 29.139999389648438, "close": 29.139999389648438, "volume": 439338, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458304, "etf_id": 12, "date": "2023-05-03", "open": 29.229999542236328, "high": 29.469999313354492, "low": 29.200000762939453, "close": 29.299999237060547, "volume": 340844, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458305, "etf_id": 12, "date": "2023-05-04", "open": 29.489999771118164, "high": 29.530000686645508, "low": 29.3700008392334, "close": 29.3700008392334, "volume": 526379, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458306, "etf_id": 12, "date": "2023-05-05", "open": 29.649999618530273, "high": 29.719999313354492, "low": 29.520000457763672, "close": 29.719999313354492, "volume": 267814, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458307, "etf_id": 12, "date": "2023-05-09", "open": 29.65999984741211, "high": 29.670000076293945, "low": 29.5, "close": 29.610000610351562, "volume": 332074, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458308, "etf_id": 12, "date": "2023-05-10", "open": 29.549999237060547, "high": 29.719999313354492, "low": 29.450000762939453, "close": 29.639999389648438, "volume": 341909, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458309, "etf_id": 12, "date": "2023-05-11", "open": 29.43000030517578, "high": 29.559999465942383, "low": 29.280000686645508, "close": 29.360000610351562, "volume": 87257, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458310, "etf_id": 12, "date": "2023-05-12", "open": 29.190000534057617, "high": 29.389999389648438, "low": 29.170000076293945, "close": 29.170000076293945, "volume": 1156021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458311, "etf_id": 12, "date": "2023-05-15", "open": 29.520000457763672, "high": 29.639999389648438, "low": 29.399999618530273, "close": 29.610000610351562, "volume": 906973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458312, "etf_id": 12, "date": "2023-05-16", "open": 29.579999923706055, "high": 29.6299991607666, "low": 29.489999771118164, "close": 29.540000915527344, "volume": 308259, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458313, "etf_id": 12, "date": "2023-05-17", "open": 29.5, "high": 29.540000915527344, "low": 29.3700008392334, "close": 29.530000686645508, "volume": 131201, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458314, "etf_id": 12, "date": "2023-05-18", "open": 29.600000381469727, "high": 29.75, "low": 29.399999618530273, "close": 29.459999084472656, "volume": 152125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458315, "etf_id": 12, "date": "2023-05-19", "open": 29.540000915527344, "high": 29.644699096679688, "low": 29.5, "close": 29.510000228881836, "volume": 302810, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458316, "etf_id": 12, "date": "2023-05-22", "open": 29.729999542236328, "high": 29.889999389648438, "low": 29.690000534057617, "close": 29.790000915527344, "volume": 173193, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458317, "etf_id": 12, "date": "2023-05-23", "open": 29.6299991607666, "high": 29.65999984741211, "low": 29.489999771118164, "close": 29.56999969482422, "volume": 160483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458318, "etf_id": 12, "date": "2023-05-24", "open": 29.389999389648438, "high": 29.40999984741211, "low": 29.149999618530273, "close": 29.190000534057617, "volume": 860976, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458319, "etf_id": 12, "date": "2023-05-25", "open": 29.219999313354492, "high": 29.299999237060547, "low": 29.06999969482422, "close": 29.06999969482422, "volume": 486107, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458320, "etf_id": 12, "date": "2023-05-26", "open": 29.219999313354492, "high": 29.59000015258789, "low": 29.219999313354492, "close": 29.520000457763672, "volume": 463423, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458321, "etf_id": 12, "date": "2023-05-30", "open": 29.549999237060547, "high": 29.6299991607666, "low": 29.25, "close": 29.25, "volume": 421842, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458322, "etf_id": 12, "date": "2023-05-31", "open": 29.010000228881836, "high": 29.1299991607666, "low": 28.790000915527344, "close": 28.790000915527344, "volume": 737415, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458323, "etf_id": 12, "date": "2023-06-01", "open": 29.079999923706055, "high": 29.440000534057617, "low": 29.030000686645508, "close": 29.399999618530273, "volume": 507469, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458324, "etf_id": 12, "date": "2023-06-02", "open": 29.790000915527344, "high": 30.06999969482422, "low": 29.780000686645508, "close": 29.969999313354492, "volume": 257733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458325, "etf_id": 12, "date": "2023-06-05", "open": 29.860000610351562, "high": 29.959999084472656, "low": 29.829999923706055, "close": 29.90999984741211, "volume": 1118469, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458326, "etf_id": 12, "date": "2023-06-06", "open": 29.920000076293945, "high": 30.139999389648438, "low": 29.850000381469727, "close": 30.139999389648438, "volume": 210268, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458327, "etf_id": 12, "date": "2023-06-07", "open": 30.1200008392334, "high": 30.3799991607666, "low": 30.079999923706055, "close": 30.270000457763672, "volume": 163673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458328, "etf_id": 12, "date": "2023-06-08", "open": 30.079999923706055, "high": 30.290000915527344, "low": 30.059999465942383, "close": 30.290000915527344, "volume": 267280, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458329, "etf_id": 12, "date": "2023-06-09", "open": 30.3799991607666, "high": 30.579999923706055, "low": 30.309999465942383, "close": 30.469999313354492, "volume": 135075, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458330, "etf_id": 12, "date": "2023-06-12", "open": 30.450000762939453, "high": 30.530000686645508, "low": 30.389999389648438, "close": 30.510000228881836, "volume": 169604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458331, "etf_id": 12, "date": "2023-06-13", "open": 30.729999542236328, "high": 30.889999389648438, "low": 30.68000030517578, "close": 30.790000915527344, "volume": 569233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458332, "etf_id": 12, "date": "2023-06-14", "open": 30.649999618530273, "high": 31, "low": 30.600000381469727, "close": 30.989999771118164, "volume": 497072, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458333, "etf_id": 12, "date": "2023-06-15", "open": 31.040000915527344, "high": 31.209999084472656, "low": 30.950000762939453, "close": 31.18000030517578, "volume": 410088, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458334, "etf_id": 12, "date": "2023-06-16", "open": 31.34000015258789, "high": 31.399999618530273, "low": 31.149999618530273, "close": 31.200000762939453, "volume": 271914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458335, "etf_id": 12, "date": "2023-06-19", "open": 31.079999923706055, "high": 31.110000610351562, "low": 31.010000228881836, "close": 31.09000015258789, "volume": 392982, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458336, "etf_id": 12, "date": "2023-06-20", "open": 30.8700008392334, "high": 30.90999984741211, "low": 30.600000381469727, "close": 30.65999984741211, "volume": 306198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458337, "etf_id": 12, "date": "2023-06-21", "open": 30.540000915527344, "high": 30.65999984741211, "low": 30.420000076293945, "close": 30.489999771118164, "volume": 225710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458338, "etf_id": 12, "date": "2023-06-22", "open": 30.469999313354492, "high": 30.510000228881836, "low": 30.299999237060547, "close": 30.3799991607666, "volume": 648577, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458339, "etf_id": 12, "date": "2023-06-23", "open": 30.1299991607666, "high": 30.18000030517578, "low": 29.899999618530273, "close": 29.950000762939453, "volume": 190199, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458340, "etf_id": 12, "date": "2023-06-26", "open": 30.09000015258789, "high": 30.219999313354492, "low": 30.049999237060547, "close": 30.110000610351562, "volume": 123472, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458341, "etf_id": 12, "date": "2023-06-27", "open": 30.350000381469727, "high": 30.3799991607666, "low": 30.239999771118164, "close": 30.31999969482422, "volume": 826621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458342, "etf_id": 12, "date": "2023-06-28", "open": 30.260000228881836, "high": 30.260000228881836, "low": 30.09000015258789, "close": 30.139999389648438, "volume": 2295268, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458343, "etf_id": 12, "date": "2023-06-29", "open": 30.09000015258789, "high": 30.1299991607666, "low": 29.969999313354492, "close": 30.06999969482422, "volume": 326543, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458344, "etf_id": 12, "date": "2023-06-30", "open": 30.18000030517578, "high": 30.43000030517578, "low": 30.1200008392334, "close": 30.350000381469727, "volume": 345885, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458345, "etf_id": 12, "date": "2023-07-03", "open": 30.600000381469727, "high": 30.809999465942383, "low": 30.59000015258789, "close": 30.65999984741211, "volume": 385370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458346, "etf_id": 12, "date": "2023-07-04", "open": 30.860000610351562, "high": 30.8700008392334, "low": 30.780000686645508, "close": 30.850000381469727, "volume": 136264, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458347, "etf_id": 12, "date": "2023-07-05", "open": 30.579999923706055, "high": 30.600000381469727, "low": 30.479999542236328, "close": 30.520000457763672, "volume": 105534, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458348, "etf_id": 12, "date": "2023-07-06", "open": 30.239999771118164, "high": 30.270000457763672, "low": 29.790000915527344, "close": 29.850000381469727, "volume": 908115, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458349, "etf_id": 12, "date": "2023-07-07", "open": 29.90999984741211, "high": 30.260000228881836, "low": 29.850000381469727, "close": 30.260000228881836, "volume": 426483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458350, "etf_id": 12, "date": "2023-07-10", "open": 30.040000915527344, "high": 30.270000457763672, "low": 30.030000686645508, "close": 30.209999084472656, "volume": 1040475, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458351, "etf_id": 12, "date": "2023-07-11", "open": 30.510000228881836, "high": 30.530000686645508, "low": 30.31999969482422, "close": 30.450000762939453, "volume": 1004450, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458352, "etf_id": 12, "date": "2023-07-12", "open": 30.6200008392334, "high": 31.18000030517578, "low": 30.59000015258789, "close": 31.15999984741211, "volume": 76182, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458353, "etf_id": 12, "date": "2023-07-13", "open": 31.209999084472656, "high": 31.540000915527344, "low": 31.209999084472656, "close": 31.510000228881836, "volume": 241757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458354, "etf_id": 12, "date": "2023-07-14", "open": 31.510000228881836, "high": 31.600000381469727, "low": 31.43000030517578, "close": 31.530000686645508, "volume": 152649, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458355, "etf_id": 12, "date": "2023-07-17", "open": 31.389999389648438, "high": 31.59000015258789, "low": 31.229999542236328, "close": 31.399999618530273, "volume": 442178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458356, "etf_id": 12, "date": "2023-07-18", "open": 31.3799991607666, "high": 31.40999984741211, "low": 31.25, "close": 31.350000381469727, "volume": 382220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458357, "etf_id": 12, "date": "2023-07-19", "open": 31.290000915527344, "high": 31.450000762939453, "low": 31.209999084472656, "close": 31.309999465942383, "volume": 179024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458358, "etf_id": 12, "date": "2023-07-20", "open": 31.190000534057617, "high": 31.270000457763672, "low": 30.979999542236328, "close": 31, "volume": 228799, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458359, "etf_id": 12, "date": "2023-07-21", "open": 31.100000381469727, "high": 31.139999389648438, "low": 31, "close": 31.049999237060547, "volume": 96287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458360, "etf_id": 12, "date": "2023-07-24", "open": 31.010000228881836, "high": 31.469999313354492, "low": 30.979999542236328, "close": 31.420000076293945, "volume": 152140, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458361, "etf_id": 12, "date": "2023-07-25", "open": 31.65999984741211, "high": 31.780000686645508, "low": 31.579999923706055, "close": 31.68000030517578, "volume": 85743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458362, "etf_id": 12, "date": "2023-07-26", "open": 31.600000381469727, "high": 31.690000534057617, "low": 31.459999084472656, "close": 31.649999618530273, "volume": 206436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458363, "etf_id": 12, "date": "2023-07-27", "open": 31.790000915527344, "high": 31.899999618530273, "low": 31.600000381469727, "close": 31.709999084472656, "volume": 337935, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458364, "etf_id": 12, "date": "2023-07-28", "open": 31.829999923706055, "high": 32.150001525878906, "low": 31.790000915527344, "close": 32.130001068115234, "volume": 169449, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458365, "etf_id": 12, "date": "2023-07-31", "open": 32.060001373291016, "high": 32.20000076293945, "low": 32, "close": 32.13999938964844, "volume": 505170, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458366, "etf_id": 12, "date": "2023-08-01", "open": 32.040000915527344, "high": 32.09000015258789, "low": 31.790000915527344, "close": 31.809999465942383, "volume": 1692887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458367, "etf_id": 12, "date": "2023-08-02", "open": 31.360000610351562, "high": 31.440000534057617, "low": 31, "close": 31.06999969482422, "volume": 565694, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458368, "etf_id": 12, "date": "2023-08-03", "open": 31.100000381469727, "high": 31.270000457763672, "low": 30.959999084472656, "close": 31.25, "volume": 729348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458369, "etf_id": 12, "date": "2023-08-04", "open": 31.190000534057617, "high": 31.420000076293945, "low": 31.06999969482422, "close": 31.40999984741211, "volume": 2491251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458370, "etf_id": 12, "date": "2023-08-07", "open": 31.290000915527344, "high": 31.34000015258789, "low": 31.030000686645508, "close": 31.06999969482422, "volume": 200434, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458371, "etf_id": 12, "date": "2023-08-08", "open": 30.90999984741211, "high": 31.049999237060547, "low": 30.579999923706055, "close": 30.68000030517578, "volume": 392628, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458372, "etf_id": 12, "date": "2023-08-09", "open": 30.959999084472656, "high": 31.06999969482422, "low": 30.760000228881836, "close": 30.81999969482422, "volume": 277932, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458373, "etf_id": 12, "date": "2023-08-10", "open": 30.959999084472656, "high": 31.309999465942383, "low": 30.920000076293945, "close": 31.1200008392334, "volume": 144358, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458374, "etf_id": 12, "date": "2023-08-11", "open": 30.719999313354492, "high": 30.770000457763672, "low": 30.43000030517578, "close": 30.43000030517578, "volume": 226848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458375, "etf_id": 12, "date": "2023-08-14", "open": 30.31999969482422, "high": 30.479999542236328, "low": 30.079999923706055, "close": 30.270000457763672, "volume": 347123, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458376, "etf_id": 12, "date": "2023-08-15", "open": 30.299999237060547, "high": 30.299999237060547, "low": 29.989999771118164, "close": 30.059999465942383, "volume": 213800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458377, "etf_id": 12, "date": "2023-08-16", "open": 30.030000686645508, "high": 30.1299991607666, "low": 29.829999923706055, "close": 29.899999618530273, "volume": 250923, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458378, "etf_id": 12, "date": "2023-08-17", "open": 30.1299991607666, "high": 30.15999984741211, "low": 29.899999618530273, "close": 29.90999984741211, "volume": 128240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458379, "etf_id": 12, "date": "2023-08-18", "open": 29.739999771118164, "high": 29.889999389648438, "low": 29.479999542236328, "close": 29.649999618530273, "volume": 295003, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458380, "etf_id": 12, "date": "2023-08-21", "open": 29.549999237060547, "high": 29.709999084472656, "low": 29.549999237060547, "close": 29.610000610351562, "volume": 268952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458381, "etf_id": 12, "date": "2023-08-22", "open": 29.809999465942383, "high": 29.90999984741211, "low": 29.649999618530273, "close": 29.690000534057617, "volume": 327964, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458382, "etf_id": 12, "date": "2023-08-23", "open": 29.8799991607666, "high": 30.1200008392334, "low": 29.790000915527344, "close": 30.100000381469727, "volume": 236241, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458383, "etf_id": 12, "date": "2023-08-24", "open": 30.3700008392334, "high": 30.540000915527344, "low": 29.989999771118164, "close": 29.989999771118164, "volume": 178413, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458384, "etf_id": 12, "date": "2023-08-25", "open": 29.979999542236328, "high": 30.110000610351562, "low": 29.780000686645508, "close": 29.920000076293945, "volume": 493137, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458385, "etf_id": 12, "date": "2023-08-29", "open": 30.43000030517578, "high": 31, "low": 30.31999969482422, "close": 30.6200008392334, "volume": 936961, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.382Z" }, { "id": 207458386, "etf_id": 12, "date": "2023-08-30", "open": 30.510000228881836, "high": 30.68000030517578, "low": 30.40999984741211, "close": 30.579999923706055, "volume": 573105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458387, "etf_id": 12, "date": "2023-08-31", "open": 30.3799991607666, "high": 30.489999771118164, "low": 30.219999313354492, "close": 30.219999313354492, "volume": 1021879, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458388, "etf_id": 12, "date": "2023-09-01", "open": 30.360000610351562, "high": 30.729999542236328, "low": 30.31999969482422, "close": 30.520000457763672, "volume": 421319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458389, "etf_id": 12, "date": "2023-09-04", "open": 30.729999542236328, "high": 30.780000686645508, "low": 30.649999618530273, "close": 30.649999618530273, "volume": 97660, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458390, "etf_id": 12, "date": "2023-09-05", "open": 30.459999084472656, "high": 30.469999313354492, "low": 30.34000015258789, "close": 30.40999984741211, "volume": 170722, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458391, "etf_id": 12, "date": "2023-09-06", "open": 30.309999465942383, "high": 30.459999084472656, "low": 30.190000534057617, "close": 30.239999771118164, "volume": 256170, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458392, "etf_id": 12, "date": "2023-09-07", "open": 29.969999313354492, "high": 30.079999923706055, "low": 29.829999923706055, "close": 29.93000030517578, "volume": 166130, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458393, "etf_id": 12, "date": "2023-09-08", "open": 30.010000228881836, "high": 30.049999237060547, "low": 29.93000030517578, "close": 30.010000228881836, "volume": 156401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458394, "etf_id": 12, "date": "2023-09-11", "open": 30.15999984741211, "high": 30.350000381469727, "low": 30.157920837402344, "close": 30.209999084472656, "volume": 201883, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458395, "etf_id": 12, "date": "2023-09-12", "open": 30.209999084472656, "high": 30.229999542236328, "low": 30.059999465942383, "close": 30.190000534057617, "volume": 184922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458396, "etf_id": 12, "date": "2023-09-13", "open": 30.040000915527344, "high": 30.389999389648438, "low": 30.030000686645508, "close": 30.219999313354492, "volume": 244260, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458397, "etf_id": 12, "date": "2023-09-14", "open": 30.280000686645508, "high": 30.479999542236328, "low": 30.25, "close": 30.389999389648438, "volume": 261155, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458398, "etf_id": 12, "date": "2023-09-15", "open": 30.469999313354492, "high": 30.520000457763672, "low": 30.219999313354492, "close": 30.270000457763672, "volume": 464715, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458399, "etf_id": 12, "date": "2023-09-18", "open": 30.219999313354492, "high": 30.350000381469727, "low": 30.040000915527344, "close": 30.170000076293945, "volume": 148881, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458400, "etf_id": 12, "date": "2023-09-19", "open": 30.040000915527344, "high": 30.139999389648438, "low": 29.950000762939453, "close": 29.979999542236328, "volume": 374009, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458401, "etf_id": 12, "date": "2023-09-20", "open": 29.90999984741211, "high": 30.184349060058594, "low": 29.889999389648438, "close": 30.1200008392334, "volume": 2639786, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458402, "etf_id": 12, "date": "2023-09-21", "open": 29.610000610351562, "high": 29.649999618530273, "low": 29.399999618530273, "close": 29.489999771118164, "volume": 128551, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458403, "etf_id": 12, "date": "2023-09-22", "open": 29.790000915527344, "high": 29.940000534057617, "low": 29.739999771118164, "close": 29.809999465942383, "volume": 146443, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458404, "etf_id": 12, "date": "2023-09-25", "open": 29.610000610351562, "high": 29.709999084472656, "low": 29.489999771118164, "close": 29.610000610351562, "volume": 124261, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458405, "etf_id": 12, "date": "2023-09-26", "open": 29.329999923706055, "high": 29.389999389648438, "low": 29.239999771118164, "close": 29.270000457763672, "volume": 2553011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458406, "etf_id": 12, "date": "2023-09-27", "open": 29.389999389648438, "high": 29.420000076293945, "low": 29.25, "close": 29.309999465942383, "volume": 98914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458407, "etf_id": 12, "date": "2023-09-28", "open": 29.209999084472656, "high": 29.350000381469727, "low": 29.110000610351562, "close": 29.309999465942383, "volume": 1077956, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458408, "etf_id": 12, "date": "2023-09-29", "open": 29.68000030517578, "high": 29.690000534057617, "low": 29.417800903320312, "close": 29.420000076293945, "volume": 159052, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458409, "etf_id": 12, "date": "2023-10-02", "open": 29.479999542236328, "high": 29.530000686645508, "low": 29.15530014038086, "close": 29.209999084472656, "volume": 319548, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458410, "etf_id": 12, "date": "2023-10-03", "open": 29.040000915527344, "high": 29.09000015258789, "low": 28.850000381469727, "close": 28.850000381469727, "volume": 152113, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458411, "etf_id": 12, "date": "2023-10-04", "open": 28.59000015258789, "high": 28.8700008392334, "low": 28.540000915527344, "close": 28.729999542236328, "volume": 179453, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458412, "etf_id": 12, "date": "2023-10-05", "open": 28.790000915527344, "high": 28.81999969482422, "low": 28.639999389648438, "close": 28.68000030517578, "volume": 206212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458413, "etf_id": 12, "date": "2023-10-06", "open": 28.90999984741211, "high": 29.200000762939453, "low": 28.700000762939453, "close": 29.200000762939453, "volume": 136984, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458414, "etf_id": 12, "date": "2023-10-09", "open": 28.93000030517578, "high": 29, "low": 28.78219985961914, "close": 28.920000076293945, "volume": 111803, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458415, "etf_id": 12, "date": "2023-10-10", "open": 29.079999923706055, "high": 29.489999771118164, "low": 29.06999969482422, "close": 29.469999313354492, "volume": 852806, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458416, "etf_id": 12, "date": "2023-10-11", "open": 29.56999969482422, "high": 29.739999771118164, "low": 29.530000686645508, "close": 29.6200008392334, "volume": 366324, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458417, "etf_id": 12, "date": "2023-10-12", "open": 29.899999618530273, "high": 29.920000076293945, "low": 29.43000030517578, "close": 29.479999542236328, "volume": 2414805, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458418, "etf_id": 12, "date": "2023-10-13", "open": 29.459999084472656, "high": 29.469999313354492, "low": 29.260000228881836, "close": 29.270000457763672, "volume": 109024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458419, "etf_id": 12, "date": "2023-10-16", "open": 29.270000457763672, "high": 29.479999542236328, "low": 29.149999618530273, "close": 29.459999084472656, "volume": 171721, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458420, "etf_id": 12, "date": "2023-10-17", "open": 29.389999389648438, "high": 29.450000762939453, "low": 29.219999313354492, "close": 29.420000076293945, "volume": 144853, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458421, "etf_id": 12, "date": "2023-10-18", "open": 29.209999084472656, "high": 29.270000457763672, "low": 28.940000534057617, "close": 28.940000534057617, "volume": 483789, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458422, "etf_id": 12, "date": "2023-10-19", "open": 28.809999465942383, "high": 28.8799991607666, "low": 24.81999969482422, "close": 28.84000015258789, "volume": 96188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458423, "etf_id": 12, "date": "2023-10-20", "open": 28.6299991607666, "high": 28.639999389648438, "low": 28.450000762939453, "close": 28.479999542236328, "volume": 1266167, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458424, "etf_id": 12, "date": "2023-10-23", "open": 28.34000015258789, "high": 28.440000534057617, "low": 28.110000610351562, "close": 28.43000030517578, "volume": 206899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458425, "etf_id": 12, "date": "2023-10-24", "open": 28.459999084472656, "high": 28.809999465942383, "low": 28.389999389648438, "close": 28.760000228881836, "volume": 114575, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458426, "etf_id": 12, "date": "2023-10-25", "open": 28.520000457763672, "high": 28.59000015258789, "low": 28.3799991607666, "close": 28.5, "volume": 179404, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458427, "etf_id": 12, "date": "2023-10-26", "open": 28.100000381469727, "high": 28.309999465942383, "low": 28.049999237060547, "close": 28.229999542236328, "volume": 97089, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458428, "etf_id": 12, "date": "2023-10-27", "open": 28.5, "high": 28.540000915527344, "low": 28.34000015258789, "close": 28.350000381469727, "volume": 144339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458429, "etf_id": 12, "date": "2023-10-30", "open": 28.530000686645508, "high": 28.709999084472656, "low": 28.440000534057617, "close": 28.440000534057617, "volume": 190815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458430, "etf_id": 12, "date": "2023-10-31", "open": 28.229999542236328, "high": 30.709999084472656, "low": 28.100000381469727, "close": 28.139999389648438, "volume": 419234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458431, "etf_id": 12, "date": "2023-11-01", "open": 28.200000762939453, "high": 28.479999542236328, "low": 28.170000076293945, "close": 28.420000076293945, "volume": 225982, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458432, "etf_id": 12, "date": "2023-11-02", "open": 28.799999237060547, "high": 29.100000381469727, "low": 28.780000686645508, "close": 29.059999465942383, "volume": 315573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458433, "etf_id": 12, "date": "2023-11-03", "open": 29.31999969482422, "high": 29.729999542236328, "low": 29.209999084472656, "close": 29.690000534057617, "volume": 116866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458434, "etf_id": 12, "date": "2023-11-06", "open": 30, "high": 30.110000610351562, "low": 29.969999313354492, "close": 30.030000686645508, "volume": 439487, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458435, "etf_id": 12, "date": "2023-11-07", "open": 29.709999084472656, "high": 29.889999389648438, "low": 29.639999389648438, "close": 29.860000610351562, "volume": 173438, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458436, "etf_id": 12, "date": "2023-11-08", "open": 29.700000762939453, "high": 29.84000015258789, "low": 29.639999389648438, "close": 29.739999771118164, "volume": 190598, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458437, "etf_id": 12, "date": "2023-11-09", "open": 29.690000534057617, "high": 29.770000457763672, "low": 29.59000015258789, "close": 29.690000534057617, "volume": 66376, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458438, "etf_id": 12, "date": "2023-11-10", "open": 29.360000610351562, "high": 29.5, "low": 29.299999237060547, "close": 29.450000762939453, "volume": 1227446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458439, "etf_id": 12, "date": "2023-11-13", "open": 29.559999465942383, "high": 29.709999084472656, "low": 29.459999084472656, "close": 29.670000076293945, "volume": 224691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458440, "etf_id": 12, "date": "2023-11-14", "open": 29.549999237060547, "high": 30.350000381469727, "low": 29.530000686645508, "close": 30.309999465942383, "volume": 335551, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458441, "etf_id": 12, "date": "2023-11-15", "open": 30.459999084472656, "high": 30.780000686645508, "low": 30.459999084472656, "close": 30.729999542236328, "volume": 387477, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458442, "etf_id": 12, "date": "2023-11-16", "open": 30.420000076293945, "high": 30.729999542236328, "low": 30.229999542236328, "close": 30.260000228881836, "volume": 273203, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458443, "etf_id": 12, "date": "2023-11-17", "open": 30.270000457763672, "high": 30.450000762939453, "low": 30.239999771118164, "close": 30.34000015258789, "volume": 212128, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458444, "etf_id": 12, "date": "2023-11-20", "open": 30.510000228881836, "high": 30.7450008392334, "low": 30.469999313354492, "close": 30.719999313354492, "volume": 155283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458445, "etf_id": 12, "date": "2023-11-21", "open": 30.700000762939453, "high": 30.860000610351562, "low": 30.530000686645508, "close": 30.59000015258789, "volume": 318290, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458446, "etf_id": 12, "date": "2023-11-22", "open": 30.530000686645508, "high": 30.639999389648438, "low": 30.420000076293945, "close": 30.520000457763672, "volume": 110114, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458447, "etf_id": 12, "date": "2023-11-23", "open": 30.719999313354492, "high": 30.770000457763672, "low": 30.6200008392334, "close": 30.65999984741211, "volume": 58829, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458448, "etf_id": 12, "date": "2023-11-24", "open": 30.43000030517578, "high": 30.56999969482422, "low": 30.3799991607666, "close": 30.540000915527344, "volume": 131984, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458449, "etf_id": 12, "date": "2023-11-27", "open": 30.43000030517578, "high": 30.5, "low": 30.3700008392334, "close": 30.3799991607666, "volume": 317131, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458450, "etf_id": 12, "date": "2023-11-28", "open": 30.5, "high": 30.739999771118164, "low": 30.479999542236328, "close": 30.729999542236328, "volume": 339899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458451, "etf_id": 12, "date": "2023-11-29", "open": 30.6200008392334, "high": 30.729999542236328, "low": 30.549999237060547, "close": 30.579999923706055, "volume": 327504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458452, "etf_id": 12, "date": "2023-11-30", "open": 30.59000015258789, "high": 30.670000076293945, "low": 30.40999984741211, "close": 30.6299991607666, "volume": 331145, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458453, "etf_id": 12, "date": "2023-12-01", "open": 30.520000457763672, "high": 30.770000457763672, "low": 30.389999389648438, "close": 30.649999618530273, "volume": 579150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458454, "etf_id": 12, "date": "2023-12-04", "open": 30.56999969482422, "high": 30.6299991607666, "low": 30.375, "close": 30.43000030517578, "volume": 321119, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458455, "etf_id": 12, "date": "2023-12-05", "open": 30.190000534057617, "high": 30.329999923706055, "low": 30.1200008392334, "close": 30.209999084472656, "volume": 378443, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458456, "etf_id": 12, "date": "2023-12-06", "open": 30.389999389648438, "high": 30.5, "low": 30.3700008392334, "close": 30.3700008392334, "volume": 179642, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458457, "etf_id": 12, "date": "2023-12-07", "open": 30.239999771118164, "high": 30.450000762939453, "low": 30.209999084472656, "close": 30.3700008392334, "volume": 414879, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458458, "etf_id": 12, "date": "2023-12-08", "open": 30.3700008392334, "high": 30.450000762939453, "low": 30.200000762939453, "close": 30.280000686645508, "volume": 111626, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458459, "etf_id": 12, "date": "2023-12-11", "open": 30.280000686645508, "high": 30.51099967956543, "low": 30.260000228881836, "close": 30.40999984741211, "volume": 140327, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458460, "etf_id": 12, "date": "2023-12-12", "open": 30.510000228881836, "high": 30.56999969482422, "low": 30.25, "close": 30.3799991607666, "volume": 210052, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458461, "etf_id": 12, "date": "2023-12-13", "open": 30.25, "high": 30.360000610351562, "low": 30.209999084472656, "close": 30.260000228881836, "volume": 576956, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458462, "etf_id": 12, "date": "2023-12-14", "open": 30.81999969482422, "high": 31.260000228881836, "low": 30.799999237060547, "close": 31.200000762939453, "volume": 357947, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458463, "etf_id": 12, "date": "2023-12-15", "open": 31.229999542236328, "high": 31.299999237060547, "low": 31.040000915527344, "close": 31.18000030517578, "volume": 177487, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458464, "etf_id": 12, "date": "2023-12-18", "open": 31.059999465942383, "high": 31.1200008392334, "low": 30.799999237060547, "close": 30.899999618530273, "volume": 204704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458465, "etf_id": 12, "date": "2023-12-19", "open": 30.959999084472656, "high": 31.299999237060547, "low": 30.950000762939453, "close": 31.239999771118164, "volume": 585619, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458466, "etf_id": 12, "date": "2023-12-20", "open": 31.270000457763672, "high": 31.399999618530273, "low": 31, "close": 31.030000686645508, "volume": 145465, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458467, "etf_id": 12, "date": "2023-12-21", "open": 31.010000228881836, "high": 31.219999313354492, "low": 30.959999084472656, "close": 31.18000030517578, "volume": 168328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458468, "etf_id": 12, "date": "2023-12-22", "open": 30.84000015258789, "high": 31.110000610351562, "low": 30.84000015258789, "close": 31.010000228881836, "volume": 71790, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458469, "etf_id": 12, "date": "2023-12-27", "open": 31.3700008392334, "high": 33.5, "low": 31.239999771118164, "close": 31.520000457763672, "volume": 426170, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458470, "etf_id": 12, "date": "2023-12-28", "open": 31.90999984741211, "high": 31.989999771118164, "low": 31.770000457763672, "close": 31.81999969482422, "volume": 211050, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458471, "etf_id": 12, "date": "2023-12-29", "open": 31.84000015258789, "high": 32.189998626708984, "low": 31.709999084472656, "close": 31.799999237060547, "volume": 170871, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458472, "etf_id": 12, "date": "2024-01-02", "open": 31.670000076293945, "high": 31.709999084472656, "low": 31.329999923706055, "close": 31.469999313354492, "volume": 213155, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458473, "etf_id": 12, "date": "2024-01-03", "open": 31.350000381469727, "high": 31.450000762939453, "low": 31.110000610351562, "close": 31.280000686645508, "volume": 88325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458474, "etf_id": 12, "date": "2024-01-04", "open": 31.31999969482422, "high": 31.5, "low": 31.079999923706055, "close": 31.31999969482422, "volume": 229823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458475, "etf_id": 12, "date": "2024-01-05", "open": 31.18000030517578, "high": 31.479999542236328, "low": 31.049999237060547, "close": 31.3799991607666, "volume": 493095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458476, "etf_id": 12, "date": "2024-01-08", "open": 31.09000015258789, "high": 31.440000534057617, "low": 30.950000762939453, "close": 31.309999465942383, "volume": 206247, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458477, "etf_id": 12, "date": "2024-01-09", "open": 31.149999618530273, "high": 31.149999618530273, "low": 30.889999389648438, "close": 30.979999542236328, "volume": 126477, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458478, "etf_id": 12, "date": "2024-01-10", "open": 30.90999984741211, "high": 31.110000610351562, "low": 30.81999969482422, "close": 30.81999969482422, "volume": 336342, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458479, "etf_id": 12, "date": "2024-01-11", "open": 31.1200008392334, "high": 31.170000076293945, "low": 30.809999465942383, "close": 30.81999969482422, "volume": 248154, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458480, "etf_id": 12, "date": "2024-01-12", "open": 31.020000457763672, "high": 31.350000381469727, "low": 30.969999313354492, "close": 31.209999084472656, "volume": 195707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458481, "etf_id": 12, "date": "2024-01-15", "open": 31.040000915527344, "high": 31.1299991607666, "low": 30.93000030517578, "close": 31.010000228881836, "volume": 28852, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458482, "etf_id": 12, "date": "2024-01-16", "open": 30.670000076293945, "high": 30.729999542236328, "low": 30.489999771118164, "close": 30.559999465942383, "volume": 1449049, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458483, "etf_id": 12, "date": "2024-01-17", "open": 30, "high": 30.030000686645508, "low": 29.84000015258789, "close": 29.8700008392334, "volume": 251801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458484, "etf_id": 12, "date": "2024-01-18", "open": 30.1200008392334, "high": 30.270000457763672, "low": 30.09000015258789, "close": 30.209999084472656, "volume": 217689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458485, "etf_id": 12, "date": "2024-01-19", "open": 30.360000610351562, "high": 30.43000030517578, "low": 30.18000030517578, "close": 30.270000457763672, "volume": 282227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458486, "etf_id": 12, "date": "2024-01-22", "open": 30.270000457763672, "high": 30.377300262451172, "low": 30.200000762939453, "close": 30.280000686645508, "volume": 348132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458487, "etf_id": 12, "date": "2024-01-23", "open": 30.420000076293945, "high": 30.59000015258789, "low": 30.219999313354492, "close": 30.40999984741211, "volume": 201196, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458488, "etf_id": 12, "date": "2024-01-24", "open": 30.670000076293945, "high": 31.06999969482422, "low": 30.65999984741211, "close": 30.979999542236328, "volume": 186903, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458489, "etf_id": 12, "date": "2024-01-25", "open": 30.850000381469727, "high": 30.989999771118164, "low": 30.790000915527344, "close": 30.84000015258789, "volume": 103339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458490, "etf_id": 12, "date": "2024-01-26", "open": 30.670000076293945, "high": 31, "low": 30.6200008392334, "close": 30.969999313354492, "volume": 92566, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458491, "etf_id": 12, "date": "2024-01-29", "open": 31.010000228881836, "high": 31.18000030517578, "low": 30.799999237060547, "close": 30.809999465942383, "volume": 149144, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458492, "etf_id": 12, "date": "2024-01-30", "open": 30.799999237060547, "high": 31.149999618530273, "low": 30.570600509643555, "close": 30.6299991607666, "volume": 350243, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458493, "etf_id": 12, "date": "2024-01-31", "open": 30.549999237060547, "high": 30.829999923706055, "low": 30.520000457763672, "close": 30.75, "volume": 629579, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458494, "etf_id": 12, "date": "2024-02-01", "open": 30.649999618530273, "high": 30.950000762939453, "low": 30.600000381469727, "close": 30.729999542236328, "volume": 401283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458495, "etf_id": 12, "date": "2024-02-02", "open": 30.979999542236328, "high": 31.059999465942383, "low": 30.579999923706055, "close": 30.579999923706055, "volume": 1622496, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458496, "etf_id": 12, "date": "2024-02-05", "open": 30.75, "high": 30.90999984741211, "low": 30.5, "close": 30.639999389648438, "volume": 404766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458497, "etf_id": 12, "date": "2024-02-06", "open": 31.25, "high": 31.549999237060547, "low": 31.1200008392334, "close": 31.3700008392334, "volume": 201817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458498, "etf_id": 12, "date": "2024-02-07", "open": 31.280000686645508, "high": 31.5044002532959, "low": 31.229999542236328, "close": 31.3799991607666, "volume": 260386, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458499, "etf_id": 12, "date": "2024-02-08", "open": 31.40999984741211, "high": 31.475900650024414, "low": 31.200000762939453, "close": 31.270000457763672, "volume": 92891, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458500, "etf_id": 12, "date": "2024-02-09", "open": 31.290000915527344, "high": 31.46500015258789, "low": 31.118799209594727, "close": 31.239999771118164, "volume": 154228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458501, "etf_id": 12, "date": "2024-02-12", "open": 31.309999465942383, "high": 31.799999237060547, "low": 31.299999237060547, "close": 31.739999771118164, "volume": 206617, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458502, "etf_id": 12, "date": "2024-02-13", "open": 31.579999923706055, "high": 31.649999618530273, "low": 30.950000762939453, "close": 31.059999465942383, "volume": 228684, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458503, "etf_id": 12, "date": "2024-02-14", "open": 31.200000762939453, "high": 31.48189926147461, "low": 31.15999984741211, "close": 31.440000534057617, "volume": 203159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458504, "etf_id": 12, "date": "2024-02-15", "open": 31.440000534057617, "high": 31.719999313354492, "low": 31.420000076293945, "close": 31.520000457763672, "volume": 253371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458505, "etf_id": 12, "date": "2024-02-16", "open": 31.770000457763672, "high": 31.8700008392334, "low": 31.690000534057617, "close": 31.829999923706055, "volume": 143406, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458506, "etf_id": 12, "date": "2024-02-19", "open": 31.760000228881836, "high": 31.809999465942383, "low": 31.700000762939453, "close": 31.770000457763672, "volume": 100773, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458507, "etf_id": 12, "date": "2024-02-20", "open": 31.780000686645508, "high": 31.959999084472656, "low": 31.739999771118164, "close": 31.81999969482422, "volume": 93295, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458508, "etf_id": 12, "date": "2024-02-21", "open": 31.979999542236328, "high": 32, "low": 31.829999923706055, "close": 31.889999389648438, "volume": 87679, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458509, "etf_id": 12, "date": "2024-02-22", "open": 32.20000076293945, "high": 32.290000915527344, "low": 32.08000183105469, "close": 32.11000061035156, "volume": 201169, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458510, "etf_id": 12, "date": "2024-02-23", "open": 32.189998626708984, "high": 32.25, "low": 32.09000015258789, "close": 32.150001525878906, "volume": 213166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458511, "etf_id": 12, "date": "2024-02-26", "open": 32.150001525878906, "high": 32.18000030517578, "low": 31.950000762939453, "close": 32.060001373291016, "volume": 175425, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458512, "etf_id": 12, "date": "2024-02-27", "open": 32.09000015258789, "high": 32.25389862060547, "low": 32.07789993286133, "close": 32.150001525878906, "volume": 241326, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458513, "etf_id": 12, "date": "2024-02-28", "open": 31.899999618530273, "high": 31.920000076293945, "low": 31.65999984741211, "close": 31.670000076293945, "volume": 92656, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458514, "etf_id": 12, "date": "2024-02-29", "open": 31.84000015258789, "high": 31.899999618530273, "low": 31.639999389648438, "close": 31.700000762939453, "volume": 265959, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458515, "etf_id": 12, "date": "2024-03-01", "open": 31.90999984741211, "high": 32.15999984741211, "low": 31.850000381469727, "close": 32.119998931884766, "volume": 325031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458516, "etf_id": 12, "date": "2024-03-04", "open": 32.220001220703125, "high": 32.22999954223633, "low": 31.979999542236328, "close": 32.06999969482422, "volume": 167833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458517, "etf_id": 12, "date": "2024-03-05", "open": 31.889999389648438, "high": 31.989999771118164, "low": 31.75, "close": 31.860000610351562, "volume": 91604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458518, "etf_id": 12, "date": "2024-03-06", "open": 32.060001373291016, "high": 32.40999984741211, "low": 32.02000045776367, "close": 32.310001373291016, "volume": 355862, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458519, "etf_id": 12, "date": "2024-03-07", "open": 32.11000061035156, "high": 33.849998474121094, "low": 32.09000015258789, "close": 32.380001068115234, "volume": 365297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458520, "etf_id": 12, "date": "2024-03-08", "open": 32.5, "high": 32.63999938964844, "low": 32.36000061035156, "close": 32.43000030517578, "volume": 169616, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458521, "etf_id": 12, "date": "2024-03-11", "open": 32.47999954223633, "high": 32.63999938964844, "low": 32.40999984741211, "close": 32.5099983215332, "volume": 186879, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458522, "etf_id": 12, "date": "2024-03-12", "open": 32.779998779296875, "high": 32.849998474121094, "low": 32.56999969482422, "close": 32.77000045776367, "volume": 138953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458523, "etf_id": 12, "date": "2024-03-13", "open": 32.630001068115234, "high": 32.689998626708984, "low": 32.559898376464844, "close": 32.630001068115234, "volume": 200418, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458524, "etf_id": 12, "date": "2024-03-14", "open": 32.720001220703125, "high": 32.7599983215332, "low": 32.459999084472656, "close": 32.540000915527344, "volume": 352809, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458525, "etf_id": 12, "date": "2024-03-15", "open": 32.279998779296875, "high": 32.45000076293945, "low": 32.27000045776367, "close": 32.33000183105469, "volume": 255877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458526, "etf_id": 12, "date": "2024-03-18", "open": 32.4900016784668, "high": 32.54999923706055, "low": 32.209999084472656, "close": 32.349998474121094, "volume": 62972, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458527, "etf_id": 12, "date": "2024-03-19", "open": 32.16999816894531, "high": 32.384300231933594, "low": 32.0099983215332, "close": 32.189998626708984, "volume": 327960, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458528, "etf_id": 12, "date": "2024-03-20", "open": 32.189998626708984, "high": 32.35599899291992, "low": 32.13999938964844, "close": 32.279998779296875, "volume": 558520, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458529, "etf_id": 12, "date": "2024-03-21", "open": 32.83000183105469, "high": 32.880001068115234, "low": 32.63999938964844, "close": 32.689998626708984, "volume": 243660, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458530, "etf_id": 12, "date": "2024-03-22", "open": 32.47999954223633, "high": 32.536380767822266, "low": 32.349998474121094, "close": 32.41999816894531, "volume": 547620, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458531, "etf_id": 12, "date": "2024-03-25", "open": 32.43000030517578, "high": 32.512298583984375, "low": 32.27000045776367, "close": 32.45000076293945, "volume": 64947, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458532, "etf_id": 12, "date": "2024-03-26", "open": 32.560001373291016, "high": 32.59000015258789, "low": 32.36000061035156, "close": 32.43000030517578, "volume": 98160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458533, "etf_id": 12, "date": "2024-03-27", "open": 32.38999938964844, "high": 32.57550048828125, "low": 32.34000015258789, "close": 32.38999938964844, "volume": 166371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458534, "etf_id": 12, "date": "2024-03-28", "open": 32.54999923706055, "high": 32.72200012207031, "low": 32.407501220703125, "close": 32.59000015258789, "volume": 1735783, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458535, "etf_id": 12, "date": "2024-04-02", "open": 32.7599983215332, "high": 32.97542190551758, "low": 32.72999954223633, "close": 32.790000915527344, "volume": 789404, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458536, "etf_id": 12, "date": "2024-04-03", "open": 32.59000015258789, "high": 32.849998474121094, "low": 32.58000183105469, "close": 32.79999923706055, "volume": 216218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458537, "etf_id": 12, "date": "2024-04-04", "open": 32.869998931884766, "high": 33.15999984741211, "low": 32.84000015258789, "close": 33.130001068115234, "volume": 146751, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458538, "etf_id": 12, "date": "2024-04-05", "open": 32.68000030517578, "high": 32.779998779296875, "low": 32.61000061035156, "close": 32.7400016784668, "volume": 286110, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458539, "etf_id": 12, "date": "2024-04-08", "open": 32.83000183105469, "high": 33.31990051269531, "low": 32.70349884033203, "close": 33.029998779296875, "volume": 183606, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458540, "etf_id": 12, "date": "2024-04-09", "open": 33.09000015258789, "high": 33.279998779296875, "low": 33.081661224365234, "close": 33.119998931884766, "volume": 196503, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458541, "etf_id": 12, "date": "2024-04-10", "open": 33.33000183105469, "high": 33.43899917602539, "low": 32.60689926147461, "close": 32.68000030517578, "volume": 467215, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458542, "etf_id": 12, "date": "2024-04-11", "open": 32.970001220703125, "high": 33.13999938964844, "low": 32.60559844970703, "close": 32.779998779296875, "volume": 175975, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458543, "etf_id": 12, "date": "2024-04-12", "open": 32.77000045776367, "high": 32.79999923706055, "low": 32.0099983215332, "close": 32.31999969482422, "volume": 615820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458544, "etf_id": 12, "date": "2024-04-15", "open": 32.40999984741211, "high": 32.459999084472656, "low": 31.83880043029785, "close": 32.209999084472656, "volume": 272185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458545, "etf_id": 12, "date": "2024-04-16", "open": 31.700000762939453, "high": 31.760000228881836, "low": 31.479999542236328, "close": 31.579999923706055, "volume": 155131, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458546, "etf_id": 12, "date": "2024-04-17", "open": 31.639999389648438, "high": 31.770000457763672, "low": 31.218799591064453, "close": 31.559999465942383, "volume": 281861, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458547, "etf_id": 12, "date": "2024-04-18", "open": 32.040000915527344, "high": 32.09000015258789, "low": 31.549999237060547, "close": 31.860000610351562, "volume": 398803, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458548, "etf_id": 12, "date": "2024-04-19", "open": 31.40999984741211, "high": 31.69099998474121, "low": 31.310199737548828, "close": 31.600000381469727, "volume": 133167, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458549, "etf_id": 12, "date": "2024-04-22", "open": 31.729999542236328, "high": 31.799999237060547, "low": 31.6200008392334, "close": 31.729999542236328, "volume": 290876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458550, "etf_id": 12, "date": "2024-04-23", "open": 31.950000762939453, "high": 32.130001068115234, "low": 31.920000076293945, "close": 32.119998931884766, "volume": 78812, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458551, "etf_id": 12, "date": "2024-04-24", "open": 32.540000915527344, "high": 32.552398681640625, "low": 32.20000076293945, "close": 32.25, "volume": 511743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458552, "etf_id": 12, "date": "2024-04-25", "open": 32.25, "high": 32.42490005493164, "low": 31.90690040588379, "close": 32.22999954223633, "volume": 213287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458553, "etf_id": 12, "date": "2024-04-26", "open": 32.650001525878906, "high": 32.7400016784668, "low": 32.56439971923828, "close": 32.619998931884766, "volume": 431064, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458554, "etf_id": 12, "date": "2024-04-29", "open": 32.900001525878906, "high": 32.97999954223633, "low": 32.869998931884766, "close": 32.939998626708984, "volume": 120761, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458555, "etf_id": 12, "date": "2024-04-30", "open": 32.9900016784668, "high": 33.0099983215332, "low": 32.66339874267578, "close": 32.72999954223633, "volume": 85199, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458556, "etf_id": 12, "date": "2024-05-01", "open": 32.25, "high": 32.68000030517578, "low": 32.45000076293945, "close": 32.685001373291016, "volume": 12991, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458557, "etf_id": 12, "date": "2024-05-02", "open": 33.040000915527344, "high": 33.30929946899414, "low": 32.94160079956055, "close": 33.22999954223633, "volume": 338935, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458558, "etf_id": 12, "date": "2024-05-03", "open": 33.380001068115234, "high": 33.70000076293945, "low": 33.290000915527344, "close": 33.599998474121094, "volume": 255896, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458559, "etf_id": 12, "date": "2024-05-07", "open": 33.5, "high": 33.648399353027344, "low": 33.33000183105469, "close": 33.529998779296875, "volume": 212172, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458560, "etf_id": 12, "date": "2024-05-08", "open": 33.43000030517578, "high": 33.5099983215332, "low": 33.27000045776367, "close": 33.459999084472656, "volume": 121359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458561, "etf_id": 12, "date": "2024-05-09", "open": 33.459999084472656, "high": 33.63019943237305, "low": 33.349998474121094, "close": 33.5, "volume": 518208, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458562, "etf_id": 12, "date": "2024-05-10", "open": 33.66999816894531, "high": 33.790000915527344, "low": 33.45000076293945, "close": 33.61000061035156, "volume": 397694, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458563, "etf_id": 12, "date": "2024-05-13", "open": 33.709999084472656, "high": 33.939998626708984, "low": 33.630001068115234, "close": 33.84000015258789, "volume": 289331, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458564, "etf_id": 12, "date": "2024-05-14", "open": 33.849998474121094, "high": 34.03950119018555, "low": 33.75, "close": 33.959999084472656, "volume": 171325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458565, "etf_id": 12, "date": "2024-05-15", "open": 34.04999923706055, "high": 34.369998931884766, "low": 34.04999923706055, "close": 34.369998931884766, "volume": 211931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458566, "etf_id": 12, "date": "2024-05-16", "open": 34.380001068115234, "high": 34.62009811401367, "low": 34.31999969482422, "close": 34.5099983215332, "volume": 179706, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458567, "etf_id": 12, "date": "2024-05-17", "open": 34.43000030517578, "high": 34.70000076293945, "low": 34.41999816894531, "close": 34.63999938964844, "volume": 91540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458568, "etf_id": 12, "date": "2024-05-20", "open": 34.59000015258789, "high": 34.619998931884766, "low": 34.40999984741211, "close": 34.54999923706055, "volume": 186290, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458569, "etf_id": 12, "date": "2024-05-21", "open": 34.25, "high": 34.380001068115234, "low": 34.20000076293945, "close": 34.29999923706055, "volume": 100577, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458570, "etf_id": 12, "date": "2024-05-22", "open": 34.38999938964844, "high": 34.66999816894531, "low": 34.25, "close": 34.2599983215332, "volume": 236332, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458571, "etf_id": 12, "date": "2024-05-23", "open": 34.279998779296875, "high": 34.44609832763672, "low": 34.04999923706055, "close": 34.13999938964844, "volume": 154160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458572, "etf_id": 12, "date": "2024-05-24", "open": 33.939998626708984, "high": 34.21160125732422, "low": 33.91999816894531, "close": 34.099998474121094, "volume": 60246, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458573, "etf_id": 12, "date": "2024-05-28", "open": 34.220001220703125, "high": 34.40999984741211, "low": 34.01380157470703, "close": 34.06999969482422, "volume": 482156, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458574, "etf_id": 12, "date": "2024-05-29", "open": 33.79999923706055, "high": 33.810001373291016, "low": 33.47869873046875, "close": 33.529998779296875, "volume": 376474, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458575, "etf_id": 12, "date": "2024-05-30", "open": 33.279998779296875, "high": 33.53820037841797, "low": 33.18000030517578, "close": 33.52000045776367, "volume": 181038, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458576, "etf_id": 12, "date": "2024-05-31", "open": 33.11000061035156, "high": 33.310001373291016, "low": 32.98899841308594, "close": 33, "volume": 172995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458577, "etf_id": 12, "date": "2024-06-03", "open": 33.720001220703125, "high": 34.11000061035156, "low": 33.459999084472656, "close": 33.4900016784668, "volume": 315694, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458578, "etf_id": 12, "date": "2024-06-04", "open": 32.88999938964844, "high": 33.105899810791016, "low": 32.65330123901367, "close": 32.939998626708984, "volume": 374732, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458579, "etf_id": 12, "date": "2024-06-05", "open": 33.209999084472656, "high": 33.602699279785156, "low": 33.20000076293945, "close": 33.560001373291016, "volume": 226337, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458580, "etf_id": 12, "date": "2024-06-06", "open": 33.650001525878906, "high": 33.86009979248047, "low": 33.54999923706055, "close": 33.7599983215332, "volume": 82257, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458581, "etf_id": 12, "date": "2024-06-07", "open": 33.810001373291016, "high": 33.90999984741211, "low": 33.42020034790039, "close": 33.619998931884766, "volume": 567322, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458582, "etf_id": 12, "date": "2024-06-10", "open": 33.52000045776367, "high": 33.73780059814453, "low": 33.4463996887207, "close": 33.630001068115234, "volume": 333024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458583, "etf_id": 12, "date": "2024-06-11", "open": 33.630001068115234, "high": 33.65999984741211, "low": 33.349998474121094, "close": 33.369998931884766, "volume": 1339080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458584, "etf_id": 12, "date": "2024-06-12", "open": 33.63999938964844, "high": 34.07080078125, "low": 33.59000015258789, "close": 34.02000045776367, "volume": 134437, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458585, "etf_id": 12, "date": "2024-06-13", "open": 33.900001525878906, "high": 34.040000915527344, "low": 33.63679885864258, "close": 33.84000015258789, "volume": 1208128, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458586, "etf_id": 12, "date": "2024-06-14", "open": 33.97999954223633, "high": 34.02000045776367, "low": 33.51210021972656, "close": 33.810001373291016, "volume": 65922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458587, "etf_id": 12, "date": "2024-06-17", "open": 33.90999984741211, "high": 34, "low": 33.81999969482422, "close": 33.95000076293945, "volume": 524333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458588, "etf_id": 12, "date": "2024-06-18", "open": 34.13999938964844, "high": 34.38999938964844, "low": 34.06999969482422, "close": 34.33000183105469, "volume": 202391, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458589, "etf_id": 12, "date": "2024-06-19", "open": 34.560001373291016, "high": 34.720001220703125, "low": 34.5, "close": 34.54999923706055, "volume": 76817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458590, "etf_id": 12, "date": "2024-06-20", "open": 34.58000183105469, "high": 34.650001525878906, "low": 33.968101501464844, "close": 34.36000061035156, "volume": 279132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458591, "etf_id": 12, "date": "2024-06-21", "open": 34.349998474121094, "high": 34.380001068115234, "low": 34.20000076293945, "close": 34.220001220703125, "volume": 168137, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458592, "etf_id": 12, "date": "2024-06-24", "open": 34.099998474121094, "high": 34.45000076293945, "low": 34.06999969482422, "close": 34.34000015258789, "volume": 198867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458593, "etf_id": 12, "date": "2024-06-25", "open": 34.209999084472656, "high": 34.279998779296875, "low": 33.70600128173828, "close": 34.029998779296875, "volume": 105284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458594, "etf_id": 12, "date": "2024-06-26", "open": 34.2599983215332, "high": 34.29999923706055, "low": 33.949798583984375, "close": 34, "volume": 108854, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458595, "etf_id": 12, "date": "2024-06-27", "open": 34.029998779296875, "high": 34.209999084472656, "low": 34, "close": 34.06999969482422, "volume": 95445, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458596, "etf_id": 12, "date": "2024-06-28", "open": 34.27000045776367, "high": 34.38999938964844, "low": 34.049800872802734, "close": 34.310001373291016, "volume": 1238160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458597, "etf_id": 12, "date": "2024-07-01", "open": 34.310001373291016, "high": 34.40999984741211, "low": 34.20719909667969, "close": 34.27000045776367, "volume": 77522, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458598, "etf_id": 12, "date": "2024-07-02", "open": 34.099998474121094, "high": 34.2400016784668, "low": 34.02000045776367, "close": 34.189998626708984, "volume": 644420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458599, "etf_id": 12, "date": "2024-07-03", "open": 34.36000061035156, "high": 34.833499908447266, "low": 34.349998474121094, "close": 34.790000915527344, "volume": 226875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458600, "etf_id": 12, "date": "2024-07-04", "open": 34.91999816894531, "high": 35.004398345947266, "low": 34.869998931884766, "close": 34.90999984741211, "volume": 251974, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458601, "etf_id": 12, "date": "2024-07-05", "open": 35, "high": 35.099998474121094, "low": 34.71419906616211, "close": 34.900001525878906, "volume": 155118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458602, "etf_id": 12, "date": "2024-07-08", "open": 34.9900016784668, "high": 35.11000061035156, "low": 34.75310134887695, "close": 35.040000915527344, "volume": 91099, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458603, "etf_id": 12, "date": "2024-07-09", "open": 35.099998474121094, "high": 35.16999816894531, "low": 35, "close": 35.060001373291016, "volume": 116900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458604, "etf_id": 12, "date": "2024-07-10", "open": 35.099998474121094, "high": 35.290000915527344, "low": 35.08000183105469, "close": 35.25, "volume": 102742, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458605, "etf_id": 12, "date": "2024-07-11", "open": 35.5, "high": 35.75, "low": 35.470001220703125, "close": 35.529998779296875, "volume": 142985, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458606, "etf_id": 12, "date": "2024-07-12", "open": 35.4900016784668, "high": 37.65999984741211, "low": 35.474700927734375, "close": 35.70000076293945, "volume": 247592, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458607, "etf_id": 12, "date": "2024-07-15", "open": 35.47999954223633, "high": 35.54999923706055, "low": 35.02109909057617, "close": 35.470001220703125, "volume": 272403, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458608, "etf_id": 12, "date": "2024-07-16", "open": 35.380001068115234, "high": 35.459999084472656, "low": 35.31999969482422, "close": 35.400001525878906, "volume": 851863, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458609, "etf_id": 12, "date": "2024-07-17", "open": 35.279998779296875, "high": 35.33000183105469, "low": 34.880001068115234, "close": 35.060001373291016, "volume": 292953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458610, "etf_id": 12, "date": "2024-07-18", "open": 35.18000030517578, "high": 35.220001220703125, "low": 34.375999450683594, "close": 34.720001220703125, "volume": 240407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458611, "etf_id": 12, "date": "2024-07-19", "open": 34.52000045776367, "high": 34.540000915527344, "low": 34.23870086669922, "close": 34.31999969482422, "volume": 141010, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458612, "etf_id": 12, "date": "2024-07-22", "open": 34.369998931884766, "high": 35.20000076293945, "low": 34.32487869262695, "close": 34.45000076293945, "volume": 88098, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458613, "etf_id": 12, "date": "2024-07-23", "open": 34.34000015258789, "high": 34.470001220703125, "low": 34.290000915527344, "close": 34.40999984741211, "volume": 175062, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458614, "etf_id": 12, "date": "2024-07-24", "open": 34.150001525878906, "high": 34.29999923706055, "low": 34.06999969482422, "close": 34.130001068115234, "volume": 158781, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458615, "etf_id": 12, "date": "2024-07-25", "open": 33.81999969482422, "high": 34.43000030517578, "low": 33.66999816894531, "close": 33.86000061035156, "volume": 151283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458616, "etf_id": 12, "date": "2024-07-26", "open": 33.91999816894531, "high": 34.18000030517578, "low": 33.91999816894531, "close": 34.060001373291016, "volume": 71832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458617, "etf_id": 12, "date": "2024-07-29", "open": 34.220001220703125, "high": 35, "low": 33.900001525878906, "close": 33.91999816894531, "volume": 71801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458618, "etf_id": 12, "date": "2024-07-30", "open": 34.060001373291016, "high": 34.130001068115234, "low": 33.84000015258789, "close": 33.900001525878906, "volume": 181416, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458619, "etf_id": 12, "date": "2024-07-31", "open": 34.45000076293945, "high": 34.650001525878906, "low": 34.38199996948242, "close": 34.59000015258789, "volume": 246401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458620, "etf_id": 12, "date": "2024-08-01", "open": 34.529998779296875, "high": 34.630001068115234, "low": 33.89339828491211, "close": 34.20000076293945, "volume": 561476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458621, "etf_id": 12, "date": "2024-08-02", "open": 33.630001068115234, "high": 33.65999984741211, "low": 33.31650161743164, "close": 33.380001068115234, "volume": 213422, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458622, "etf_id": 12, "date": "2024-08-05", "open": 31.989999771118164, "high": 32.57400131225586, "low": 31.520000457763672, "close": 32.369998931884766, "volume": 265506, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458623, "etf_id": 12, "date": "2024-08-06", "open": 32.54999923706055, "high": 32.68000030517578, "low": 32.22800064086914, "close": 32.5, "volume": 228178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458624, "etf_id": 12, "date": "2024-08-07", "open": 33.060001373291016, "high": 33.43000030517578, "low": 33.02000045776367, "close": 33.279998779296875, "volume": 189555, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458625, "etf_id": 12, "date": "2024-08-08", "open": 33.13999938964844, "high": 33.546600341796875, "low": 32.959999084472656, "close": 33.529998779296875, "volume": 91412, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458626, "etf_id": 12, "date": "2024-08-09", "open": 33.689998626708984, "high": 33.86000061035156, "low": 33.54999923706055, "close": 33.68000030517578, "volume": 251247, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458627, "etf_id": 12, "date": "2024-08-12", "open": 33.79999923706055, "high": 34.0099983215332, "low": 33.7400016784668, "close": 33.90999984741211, "volume": 211352, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458628, "etf_id": 12, "date": "2024-08-13", "open": 33.91999816894531, "high": 34.08000183105469, "low": 33.779998779296875, "close": 34.08000183105469, "volume": 91508, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458629, "etf_id": 12, "date": "2024-08-14", "open": 34.0099983215332, "high": 34.2400016784668, "low": 33.970001220703125, "close": 34.11000061035156, "volume": 76228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458630, "etf_id": 12, "date": "2024-08-15", "open": 34.11000061035156, "high": 34.45000076293945, "low": 34.029998779296875, "close": 34.45000076293945, "volume": 402010, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458631, "etf_id": 12, "date": "2024-08-16", "open": 34.619998931884766, "high": 34.7599983215332, "low": 34.529998779296875, "close": 34.70000076293945, "volume": 207705, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458632, "etf_id": 12, "date": "2024-08-19", "open": 34.79999923706055, "high": 35.18539810180664, "low": 34.79999923706055, "close": 35.150001525878906, "volume": 165990, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458633, "etf_id": 12, "date": "2024-08-20", "open": 35.099998474121094, "high": 35.16999816894531, "low": 34.81999969482422, "close": 34.90999984741211, "volume": 92067, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458634, "etf_id": 12, "date": "2024-08-21", "open": 34.88999938964844, "high": 35.11000061035156, "low": 34.84000015258789, "close": 35.06999969482422, "volume": 46872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458635, "etf_id": 12, "date": "2024-08-22", "open": 35.0099983215332, "high": 35.099998474121094, "low": 34.7400016784668, "close": 34.7599983215332, "volume": 223807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458636, "etf_id": 12, "date": "2024-08-23", "open": 34.959999084472656, "high": 35.29999923706055, "low": 34.88999938964844, "close": 35.25, "volume": 52141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458637, "etf_id": 12, "date": "2024-08-27", "open": 35, "high": 35.0984992980957, "low": 34.85770034790039, "close": 34.93000030517578, "volume": 168399, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458638, "etf_id": 12, "date": "2024-08-28", "open": 35, "high": 35.04999923706055, "low": 33.88209915161133, "close": 34.79999923706055, "volume": 178636, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458639, "etf_id": 12, "date": "2024-08-29", "open": 34.79999923706055, "high": 34.970001220703125, "low": 34.779998779296875, "close": 34.939998626708984, "volume": 121309, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458640, "etf_id": 12, "date": "2024-08-30", "open": 35.029998779296875, "high": 35.20000076293945, "low": 34.83000183105469, "close": 34.83000183105469, "volume": 170550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458641, "etf_id": 12, "date": "2024-09-02", "open": 34.7599983215332, "high": 34.83700180053711, "low": 34.70000076293945, "close": 34.810001373291016, "volume": 78199, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458642, "etf_id": 12, "date": "2024-09-03", "open": 34.68000030517578, "high": 34.790000915527344, "low": 34.310001373291016, "close": 34.400001525878906, "volume": 183869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458643, "etf_id": 12, "date": "2024-09-04", "open": 34, "high": 34.43000030517578, "low": 33.970001220703125, "close": 34.33000183105469, "volume": 152935, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458644, "etf_id": 12, "date": "2024-09-05", "open": 34.209999084472656, "high": 34.567501068115234, "low": 33.17399978637695, "close": 34.2400016784668, "volume": 112316, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458645, "etf_id": 12, "date": "2024-09-06", "open": 34.2599983215332, "high": 34.45000076293945, "low": 33.232200622558594, "close": 33.77000045776367, "volume": 157737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458646, "etf_id": 12, "date": "2024-09-09", "open": 33.810001373291016, "high": 33.97999954223633, "low": 33.785701751708984, "close": 33.880001068115234, "volume": 234459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458647, "etf_id": 12, "date": "2024-09-10", "open": 33.869998931884766, "high": 33.91999816894531, "low": 33.720001220703125, "close": 33.7599983215332, "volume": 218726, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458648, "etf_id": 12, "date": "2024-09-11", "open": 33.84000015258789, "high": 33.93000030517578, "low": 33.4900016784668, "close": 33.709999084472656, "volume": 222053, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.383Z" }, { "id": 207458649, "etf_id": 12, "date": "2024-09-12", "open": 34.150001525878906, "high": 34.2400016784668, "low": 34.060001373291016, "close": 34.18000030517578, "volume": 287799, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458650, "etf_id": 12, "date": "2024-09-13", "open": 34.43000030517578, "high": 34.58000183105469, "low": 34.38999938964844, "close": 34.540000915527344, "volume": 118596, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458651, "etf_id": 12, "date": "2024-09-16", "open": 34.58000183105469, "high": 34.68000030517578, "low": 34.540000915527344, "close": 34.56999969482422, "volume": 134519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458652, "etf_id": 12, "date": "2024-09-17", "open": 34.720001220703125, "high": 34.86000061035156, "low": 34.720001220703125, "close": 34.7599983215332, "volume": 89109, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458653, "etf_id": 12, "date": "2024-09-18", "open": 34.72999954223633, "high": 34.779998779296875, "low": 34.58000183105469, "close": 34.59000015258789, "volume": 197200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458654, "etf_id": 12, "date": "2024-09-19", "open": 35.060001373291016, "high": 35.20000076293945, "low": 34.959999084472656, "close": 35.18000030517578, "volume": 224353, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458655, "etf_id": 12, "date": "2024-09-20", "open": 35.25, "high": 35.36000061035156, "low": 35.060001373291016, "close": 35.13999938964844, "volume": 138289, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458656, "etf_id": 12, "date": "2024-09-23", "open": 35.279998779296875, "high": 35.529998779296875, "low": 35.17290115356445, "close": 35.5, "volume": 170693, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458657, "etf_id": 12, "date": "2024-09-24", "open": 35.849998474121094, "high": 36.39390182495117, "low": 35.849998474121094, "close": 36.31999969482422, "volume": 522502, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458658, "etf_id": 12, "date": "2024-09-25", "open": 36.02000045776367, "high": 36.400001525878906, "low": 35.97999954223633, "close": 36.2599983215332, "volume": 307991, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458659, "etf_id": 12, "date": "2024-09-26", "open": 36.75, "high": 37.5, "low": 36.72999954223633, "close": 37.29999923706055, "volume": 1830838, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458660, "etf_id": 12, "date": "2024-09-27", "open": 37.18000030517578, "high": 37.5099983215332, "low": 37.099998474121094, "close": 37.29999923706055, "volume": 1008028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458661, "etf_id": 12, "date": "2024-09-30", "open": 37.400001525878906, "high": 37.43000030517578, "low": 36.81999969482422, "close": 36.88999938964844, "volume": 716068, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458662, "etf_id": 12, "date": "2024-10-01", "open": 36.869998931884766, "high": 37, "low": 35.78329849243164, "close": 36.77000045776367, "volume": 206658, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458663, "etf_id": 12, "date": "2024-10-02", "open": 37.599998474121094, "high": 37.75, "low": 37.2400016784668, "close": 37.33000183105469, "volume": 174441, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458664, "etf_id": 12, "date": "2024-10-03", "open": 37.27000045776367, "high": 37.36000061035156, "low": 36.779998779296875, "close": 37.099998474121094, "volume": 111363, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458665, "etf_id": 12, "date": "2024-10-04", "open": 37.41999816894531, "high": 37.470001220703125, "low": 36.911399841308594, "close": 37.18000030517578, "volume": 105940, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458666, "etf_id": 12, "date": "2024-10-07", "open": 37.599998474121094, "high": 38, "low": 37.29349899291992, "close": 37.5, "volume": 104967, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458667, "etf_id": 12, "date": "2024-10-08", "open": 36.720001220703125, "high": 36.88999938964844, "low": 36.310001373291016, "close": 36.70000076293945, "volume": 143457, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458668, "etf_id": 12, "date": "2024-10-09", "open": 36.41999816894531, "high": 36.869998931884766, "low": 36.29999923706055, "close": 36.66999816894531, "volume": 221272, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458669, "etf_id": 12, "date": "2024-10-10", "open": 36.650001525878906, "high": 37.560001373291016, "low": 36.40999984741211, "close": 36.650001525878906, "volume": 192506, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458670, "etf_id": 12, "date": "2024-10-11", "open": 36.47999954223633, "high": 36.88999938964844, "low": 36.400001525878906, "close": 36.869998931884766, "volume": 256823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458671, "etf_id": 12, "date": "2024-10-14", "open": 36.790000915527344, "high": 36.9900016784668, "low": 36.61000061035156, "close": 36.810001373291016, "volume": 227321, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458672, "etf_id": 12, "date": "2024-10-15", "open": 36.380001068115234, "high": 36.52000045776367, "low": 36.15999984741211, "close": 36.2400016784668, "volume": 356253, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458673, "etf_id": 12, "date": "2024-10-16", "open": 36.290000915527344, "high": 36.47999954223633, "low": 36.224998474121094, "close": 36.439998626708984, "volume": 660948, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458674, "etf_id": 12, "date": "2024-10-17", "open": 36.310001373291016, "high": 36.439998626708984, "low": 36.119998931884766, "close": 36.29999923706055, "volume": 543308, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458675, "etf_id": 12, "date": "2024-10-18", "open": 36.59000015258789, "high": 36.779998779296875, "low": 36.540000915527344, "close": 36.599998474121094, "volume": 634256, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458676, "etf_id": 12, "date": "2024-10-21", "open": 36.279998779296875, "high": 36.349998474121094, "low": 36.099998474121094, "close": 36.099998474121094, "volume": 201691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458677, "etf_id": 12, "date": "2024-10-22", "open": 36.130001068115234, "high": 36.197898864746094, "low": 35.91999816894531, "close": 36.099998474121094, "volume": 427668, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458678, "etf_id": 12, "date": "2024-10-23", "open": 36.16999816894531, "high": 36.22999954223633, "low": 35.90999984741211, "close": 35.95000076293945, "volume": 167056, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458679, "etf_id": 12, "date": "2024-10-24", "open": 35.849998474121094, "high": 35.95000076293945, "low": 35.720001220703125, "close": 35.720001220703125, "volume": 159542, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458680, "etf_id": 12, "date": "2024-10-25", "open": 35.779998779296875, "high": 36.02000045776367, "low": 35.62620162963867, "close": 35.90999984741211, "volume": 621487, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458681, "etf_id": 12, "date": "2024-10-28", "open": 35.93000030517578, "high": 36.06999969482422, "low": 35.79999923706055, "close": 36, "volume": 323599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458682, "etf_id": 12, "date": "2024-10-29", "open": 35.81999969482422, "high": 36.11000061035156, "low": 35.77000045776367, "close": 35.90999984741211, "volume": 117978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458683, "etf_id": 12, "date": "2024-10-30", "open": 35.720001220703125, "high": 35.779998779296875, "low": 35.5, "close": 35.58000183105469, "volume": 406044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458684, "etf_id": 12, "date": "2024-10-31", "open": 35.43000030517578, "high": 35.560001373291016, "low": 34.51259994506836, "close": 35.290000915527344, "volume": 183010, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458685, "etf_id": 12, "date": "2024-11-01", "open": 35.58000183105469, "high": 35.77000045776367, "low": 35.5, "close": 35.66999816894531, "volume": 498136, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458686, "etf_id": 12, "date": "2024-11-04", "open": 35.630001068115234, "high": 35.93000030517578, "low": 35.599998474121094, "close": 35.81999969482422, "volume": 422118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458687, "etf_id": 12, "date": "2024-11-05", "open": 36.029998779296875, "high": 36.29389953613281, "low": 35.98400115966797, "close": 36.15999984741211, "volume": 1113783, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458688, "etf_id": 12, "date": "2024-11-06", "open": 35.79999923706055, "high": 35.959999084472656, "low": 35.380001068115234, "close": 35.619998931884766, "volume": 247593, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458689, "etf_id": 12, "date": "2024-11-07", "open": 36.099998474121094, "high": 36.4900016784668, "low": 36.060001373291016, "close": 36.40999984741211, "volume": 137115, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458690, "etf_id": 12, "date": "2024-11-08", "open": 36.189998626708984, "high": 36.220001220703125, "low": 35.54999923706055, "close": 35.56999969482422, "volume": 92602, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458691, "etf_id": 12, "date": "2024-11-11", "open": 35.650001525878906, "high": 35.70000076293945, "low": 35.31999969482422, "close": 35.34000015258789, "volume": 144679, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458692, "etf_id": 12, "date": "2024-11-12", "open": 34.900001525878906, "high": 34.93000030517578, "low": 34.580501556396484, "close": 34.709999084472656, "volume": 195080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458693, "etf_id": 12, "date": "2024-11-13", "open": 34.689998626708984, "high": 34.81999969482422, "low": 34.400001525878906, "close": 34.4900016784668, "volume": 65839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458694, "etf_id": 12, "date": "2024-11-14", "open": 34.310001373291016, "high": 34.44499969482422, "low": 34.22999954223633, "close": 34.400001525878906, "volume": 438234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458695, "etf_id": 12, "date": "2024-11-15", "open": 34.33000183105469, "high": 34.540000915527344, "low": 34.166500091552734, "close": 34.2599983215332, "volume": 819190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458696, "etf_id": 12, "date": "2024-11-18", "open": 34.349998474121094, "high": 34.64459991455078, "low": 33.232200622558594, "close": 34.54999923706055, "volume": 150596, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458697, "etf_id": 12, "date": "2024-11-19", "open": 34.790000915527344, "high": 34.81999969482422, "low": 34.40999984741211, "close": 34.650001525878906, "volume": 136536, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458698, "etf_id": 12, "date": "2024-11-20", "open": 34.66999816894531, "high": 34.7400016784668, "low": 34.380001068115234, "close": 34.400001525878906, "volume": 165279, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458699, "etf_id": 12, "date": "2024-11-21", "open": 34.40999984741211, "high": 34.4900016784668, "low": 34.27000045776367, "close": 34.459999084472656, "volume": 105584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458700, "etf_id": 12, "date": "2024-11-22", "open": 34.470001220703125, "high": 34.540000915527344, "low": 34.31999969482422, "close": 34.459999084472656, "volume": 236537, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458701, "etf_id": 12, "date": "2024-11-25", "open": 34.61000061035156, "high": 34.75, "low": 34.519500732421875, "close": 34.599998474121094, "volume": 187930, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458702, "etf_id": 12, "date": "2024-11-26", "open": 34.38999938964844, "high": 34.68000030517578, "low": 33.5620002746582, "close": 34.470001220703125, "volume": 107471, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458703, "etf_id": 12, "date": "2024-11-27", "open": 34.709999084472656, "high": 34.720001220703125, "low": 34.29819869995117, "close": 34.459999084472656, "volume": 335304, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458704, "etf_id": 12, "date": "2024-11-28", "open": 34.34000015258789, "high": 34.38999938964844, "low": 34.24470138549805, "close": 34.310001373291016, "volume": 118065, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458705, "etf_id": 12, "date": "2024-11-29", "open": 34.279998779296875, "high": 34.614498138427734, "low": 34.25, "close": 34.599998474121094, "volume": 172433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458706, "etf_id": 12, "date": "2024-12-02", "open": 34.540000915527344, "high": 34.72380065917969, "low": 34.5, "close": 34.58000183105469, "volume": 168577, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458707, "etf_id": 12, "date": "2024-12-03", "open": 34.83000183105469, "high": 34.970001220703125, "low": 34.47999954223633, "close": 34.779998779296875, "volume": 165451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458708, "etf_id": 12, "date": "2024-12-04", "open": 34.939998626708984, "high": 34.97999954223633, "low": 34.810001373291016, "close": 34.90999984741211, "volume": 417195, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458709, "etf_id": 12, "date": "2024-12-05", "open": 34.9900016784668, "high": 35.17179870605469, "low": 34.959800720214844, "close": 35.13999938964844, "volume": 293510, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458710, "etf_id": 12, "date": "2024-12-06", "open": 35.18000030517578, "high": 35.31999969482422, "low": 34.97129821777344, "close": 35.119998931884766, "volume": 451611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458711, "etf_id": 12, "date": "2024-12-09", "open": 35.40999984741211, "high": 35.939998626708984, "low": 35.380001068115234, "close": 35.810001373291016, "volume": 1374278, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458712, "etf_id": 12, "date": "2024-12-10", "open": 35.2400016784668, "high": 35.36000061035156, "low": 35.091800689697266, "close": 35.189998626708984, "volume": 337248, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458713, "etf_id": 12, "date": "2024-12-11", "open": 35.13999938964844, "high": 35.3661003112793, "low": 35.119998931884766, "close": 35.279998779296875, "volume": 166729, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458714, "etf_id": 12, "date": "2024-12-12", "open": 35.52000045776367, "high": 35.58000183105469, "low": 35.04399871826172, "close": 35.22999954223633, "volume": 437430, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458715, "etf_id": 12, "date": "2024-12-13", "open": 35.130001068115234, "high": 35.290000915527344, "low": 35.08000183105469, "close": 35.11000061035156, "volume": 258651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458716, "etf_id": 12, "date": "2024-12-16", "open": 35.06999969482422, "high": 35.400001525878906, "low": 35, "close": 35.0099983215332, "volume": 244523, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458717, "etf_id": 12, "date": "2024-12-17", "open": 34.849998474121094, "high": 34.90999984741211, "low": 34.472599029541016, "close": 34.869998931884766, "volume": 283520, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458718, "etf_id": 12, "date": "2024-12-18", "open": 34.97999954223633, "high": 35, "low": 34.790000915527344, "close": 34.790000915527344, "volume": 663313, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458719, "etf_id": 12, "date": "2024-12-19", "open": 34.38999938964844, "high": 34.529998779296875, "low": 34.14659881591797, "close": 34.380001068115234, "volume": 358293, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458720, "etf_id": 12, "date": "2024-12-20", "open": 34.150001525878906, "high": 37.505699157714844, "low": 33.95000076293945, "close": 34.349998474121094, "volume": 291414, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458721, "etf_id": 12, "date": "2024-12-23", "open": 34.43000030517578, "high": 35.75, "low": 34.290000915527344, "close": 34.38999938964844, "volume": 246602, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458722, "etf_id": 12, "date": "2024-12-24", "open": 34.529998779296875, "high": 34.5901985168457, "low": 34.39630126953125, "close": 34.56999969482422, "volume": 44616, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458723, "etf_id": 12, "date": "2024-12-27", "open": 34.400001525878906, "high": 34.689998626708984, "low": 34.16999816894531, "close": 34.349998474121094, "volume": 328292, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458724, "etf_id": 12, "date": "2024-12-30", "open": 34.290000915527344, "high": 35, "low": 33.90810012817383, "close": 34.0099983215332, "volume": 160728, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458725, "etf_id": 12, "date": "2024-12-31", "open": 34.08000183105469, "high": 34.189998626708984, "low": 33.972801208496094, "close": 34.13999938964844, "volume": 59006, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458726, "etf_id": 12, "date": "2025-01-02", "open": 34, "high": 34.2843017578125, "low": 33.93000030517578, "close": 34.11000061035156, "volume": 233367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458727, "etf_id": 12, "date": "2025-01-03", "open": 34.189998626708984, "high": 34.27000045776367, "low": 34.099998474121094, "close": 34.25, "volume": 234394, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458728, "etf_id": 12, "date": "2025-01-06", "open": 34.2400016784668, "high": 35.279998779296875, "low": 34.220001220703125, "close": 34.5, "volume": 200425, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458729, "etf_id": 12, "date": "2025-01-07", "open": 34.40999984741211, "high": 34.52000045776367, "low": 34.25, "close": 34.29999923706055, "volume": 108223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458730, "etf_id": 12, "date": "2025-01-08", "open": 34.040000915527344, "high": 34.119998931884766, "low": 33.81999969482422, "close": 33.959999084472656, "volume": 5292001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458731, "etf_id": 12, "date": "2025-01-09", "open": 33.81999969482422, "high": 34, "low": 33.79999923706055, "close": 33.90999984741211, "volume": 77815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458732, "etf_id": 12, "date": "2025-01-10", "open": 33.689998626708984, "high": 33.7599983215332, "low": 33.22999954223633, "close": 33.279998779296875, "volume": 217453, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458733, "etf_id": 12, "date": "2025-01-13", "open": 33.04999923706055, "high": 33.099998474121094, "low": 32.84000015258789, "close": 32.95000076293945, "volume": 479093, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458734, "etf_id": 12, "date": "2025-01-14", "open": 33.41999816894531, "high": 33.540000915527344, "low": 33.33000183105469, "close": 33.369998931884766, "volume": 389606, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458735, "etf_id": 12, "date": "2025-01-15", "open": 33.40999984741211, "high": 33.849998474121094, "low": 33.369998931884766, "close": 33.709999084472656, "volume": 392985, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458736, "etf_id": 12, "date": "2025-01-16", "open": 34.11000061035156, "high": 34.150001525878906, "low": 33.816001892089844, "close": 33.86000061035156, "volume": 314998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458737, "etf_id": 12, "date": "2025-01-17", "open": 33.869998931884766, "high": 34.22999954223633, "low": 33.849998474121094, "close": 34.15999984741211, "volume": 124020, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458738, "etf_id": 12, "date": "2025-01-20", "open": 34.279998779296875, "high": 34.68000030517578, "low": 34.04999923706055, "close": 34.52000045776367, "volume": 245155, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458739, "etf_id": 12, "date": "2025-01-21", "open": 34.310001373291016, "high": 34.41080093383789, "low": 34.09000015258789, "close": 34.25, "volume": 166813, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458740, "etf_id": 12, "date": "2025-01-22", "open": 34.13999938964844, "high": 34.40999984741211, "low": 34.09000015258789, "close": 34.25, "volume": 309152, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458741, "etf_id": 12, "date": "2025-01-23", "open": 34.25, "high": 34.349998474121094, "low": 33.99489974975586, "close": 34.349998474121094, "volume": 693858, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458742, "etf_id": 12, "date": "2025-01-24", "open": 34.56999969482422, "high": 36.40999984741211, "low": 34.400001525878906, "close": 34.54999923706055, "volume": 741026, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458743, "etf_id": 12, "date": "2025-01-27", "open": 33.880001068115234, "high": 34.347801208496094, "low": 33.709999084472656, "close": 33.86000061035156, "volume": 161325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458744, "etf_id": 12, "date": "2025-01-28", "open": 33.83000183105469, "high": 33.939998626708984, "low": 33.7400016784668, "close": 33.79999923706055, "volume": 381511, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458745, "etf_id": 12, "date": "2025-01-29", "open": 34.349998474121094, "high": 34.43000030517578, "low": 34.20000076293945, "close": 34.279998779296875, "volume": 172213, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458746, "etf_id": 12, "date": "2025-01-30", "open": 34.29999923706055, "high": 34.722900390625, "low": 34.2599983215332, "close": 34.720001220703125, "volume": 88810, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458747, "etf_id": 12, "date": "2025-01-31", "open": 34.779998779296875, "high": 34.900001525878906, "low": 34.56999969482422, "close": 34.7400016784668, "volume": 97605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458748, "etf_id": 12, "date": "2025-02-03", "open": 33.70000076293945, "high": 34.29999923706055, "low": 33.59000015258789, "close": 34.29999923706055, "volume": 215660, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458749, "etf_id": 12, "date": "2025-02-04", "open": 34.43000030517578, "high": 34.87200164794922, "low": 34.349998474121094, "close": 34.779998779296875, "volume": 306448, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458750, "etf_id": 12, "date": "2025-02-05", "open": 34.61000061035156, "high": 34.80690002441406, "low": 34.47999954223633, "close": 34.68000030517578, "volume": 262560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458751, "etf_id": 12, "date": "2025-02-06", "open": 34.650001525878906, "high": 34.921199798583984, "low": 34.59000015258789, "close": 34.70000076293945, "volume": 159780, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458752, "etf_id": 12, "date": "2025-02-07", "open": 35, "high": 35.11000061035156, "low": 34.72999954223633, "close": 34.790000915527344, "volume": 189808, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458753, "etf_id": 12, "date": "2025-02-10", "open": 34.88999938964844, "high": 35.099998474121094, "low": 34.849998474121094, "close": 35.040000915527344, "volume": 122550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458754, "etf_id": 12, "date": "2025-02-11", "open": 34.709999084472656, "high": 35.029998779296875, "low": 34.650001525878906, "close": 35, "volume": 79836, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458755, "etf_id": 12, "date": "2025-02-12", "open": 35.11000061035156, "high": 35.24639892578125, "low": 34.75, "close": 35, "volume": 263327, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458756, "etf_id": 12, "date": "2025-02-13", "open": 35.09000015258789, "high": 35.28889846801758, "low": 34.88999938964844, "close": 35.27000045776367, "volume": 151783, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458757, "etf_id": 12, "date": "2025-02-14", "open": 35.38999938964844, "high": 35.54999923706055, "low": 35.33000183105469, "close": 35.439998626708984, "volume": 614450, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458758, "etf_id": 12, "date": "2025-02-17", "open": 35.58000183105469, "high": 35.70000076293945, "low": 35.4900016784668, "close": 35.68000030517578, "volume": 183721, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458759, "etf_id": 12, "date": "2025-02-18", "open": 35.75, "high": 35.83000183105469, "low": 35.29240036010742, "close": 35.83000183105469, "volume": 425156, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458760, "etf_id": 12, "date": "2025-02-19", "open": 35.95000076293945, "high": 35.970001220703125, "low": 35.467498779296875, "close": 35.72999954223633, "volume": 104928, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458761, "etf_id": 12, "date": "2025-02-20", "open": 35.720001220703125, "high": 36.20000076293945, "low": 35.68000030517578, "close": 35.97999954223633, "volume": 181503, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458762, "etf_id": 12, "date": "2025-02-21", "open": 36.209999084472656, "high": 36.29999923706055, "low": 35.929500579833984, "close": 36.209999084472656, "volume": 1088876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458763, "etf_id": 12, "date": "2025-02-24", "open": 35.900001525878906, "high": 35.93000030517578, "low": 35.29100036621094, "close": 35.47999954223633, "volume": 424569, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458764, "etf_id": 12, "date": "2025-02-25", "open": 35.31999969482422, "high": 35.52000045776367, "low": 35.19409942626953, "close": 35.33000183105469, "volume": 97430, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458765, "etf_id": 12, "date": "2025-02-26", "open": 35.84000015258789, "high": 35.959999084472656, "low": 35.72999954223633, "close": 35.91999816894531, "volume": 153715, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458766, "etf_id": 12, "date": "2025-02-27", "open": 35.459999084472656, "high": 36, "low": 35.119998931884766, "close": 35.36000061035156, "volume": 1797525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458767, "etf_id": 12, "date": "2025-02-28", "open": 34.400001525878906, "high": 34.58000183105469, "low": 34.279998779296875, "close": 34.5099983215332, "volume": 487209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458768, "etf_id": 12, "date": "2025-03-03", "open": 34.58000183105469, "high": 34.86000061035156, "low": 34.52000045776367, "close": 34.720001220703125, "volume": 383495, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458769, "etf_id": 12, "date": "2025-03-04", "open": 34.47999954223633, "high": 34.540000915527344, "low": 34.150001525878906, "close": 34.2400016784668, "volume": 270095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458770, "etf_id": 12, "date": "2025-03-05", "open": 35.130001068115234, "high": 35.310001373291016, "low": 35.04999923706055, "close": 35.18000030517578, "volume": 337800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458771, "etf_id": 12, "date": "2025-03-06", "open": 35.54999923706055, "high": 35.68000030517578, "low": 35.14469909667969, "close": 35.54999923706055, "volume": 477249, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458772, "etf_id": 12, "date": "2025-03-07", "open": 35.560001373291016, "high": 35.650001525878906, "low": 35.212799072265625, "close": 35.290000915527344, "volume": 186150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458773, "etf_id": 12, "date": "2025-03-10", "open": 35.22999954223633, "high": 35.25, "low": 34.72999954223633, "close": 34.84000015258789, "volume": 126466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458774, "etf_id": 12, "date": "2025-03-11", "open": 34.970001220703125, "high": 35.119998931884766, "low": 34.689998626708984, "close": 34.86000061035156, "volume": 376887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458775, "etf_id": 12, "date": "2025-03-12", "open": 34.959999084472656, "high": 35.2599983215332, "low": 34.86000061035156, "close": 35.099998474121094, "volume": 171046, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458776, "etf_id": 12, "date": "2025-03-13", "open": 34.779998779296875, "high": 35, "low": 34.689998626708984, "close": 34.95000076293945, "volume": 218854, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458777, "etf_id": 12, "date": "2025-03-14", "open": 35.209999084472656, "high": 35.56999969482422, "low": 35.20000076293945, "close": 35.4900016784668, "volume": 177752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458778, "etf_id": 12, "date": "2025-03-17", "open": 35.52000045776367, "high": 36.09619903564453, "low": 35.5, "close": 36.04999923706055, "volume": 141637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458779, "etf_id": 12, "date": "2025-03-18", "open": 36.09000015258789, "high": 36.220001220703125, "low": 35.869998931884766, "close": 36.06999969482422, "volume": 372992, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458780, "etf_id": 12, "date": "2025-03-19", "open": 35.97999954223633, "high": 36.220001220703125, "low": 35.970001220703125, "close": 36.04999923706055, "volume": 173917, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458781, "etf_id": 12, "date": "2025-03-20", "open": 36, "high": 36.04999923706055, "low": 35.63999938964844, "close": 35.77000045776367, "volume": 192961, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458782, "etf_id": 12, "date": "2025-03-21", "open": 35.709999084472656, "high": 35.77000045776367, "low": 35.56999969482422, "close": 35.720001220703125, "volume": 630090, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458783, "etf_id": 12, "date": "2025-03-24", "open": 35.95000076293945, "high": 36.0099983215332, "low": 35.790000915527344, "close": 35.88999938964844, "volume": 154878, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458784, "etf_id": 12, "date": "2025-03-25", "open": 35.77000045776367, "high": 35.90999984741211, "low": 35.61000061035156, "close": 35.83000183105469, "volume": 254487, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458785, "etf_id": 12, "date": "2025-03-26", "open": 35.79999923706055, "high": 35.81999969482422, "low": 35.619998931884766, "close": 35.66999816894531, "volume": 178538, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458786, "etf_id": 12, "date": "2025-03-27", "open": 35.619998931884766, "high": 35.86000061035156, "low": 35.59000015258789, "close": 35.83000183105469, "volume": 344173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458787, "etf_id": 12, "date": "2025-03-28", "open": 35.40999984741211, "high": 35.459999084472656, "low": 35.11000061035156, "close": 35.119998931884766, "volume": 217587, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458788, "etf_id": 12, "date": "2025-03-31", "open": 34.7599983215332, "high": 34.869998931884766, "low": 34.56999969482422, "close": 34.83000183105469, "volume": 204748, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458789, "etf_id": 12, "date": "2025-04-01", "open": 35.130001068115234, "high": 35.2400016784668, "low": 34.880001068115234, "close": 35.189998626708984, "volume": 240364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458790, "etf_id": 12, "date": "2025-04-02", "open": 35.11000061035156, "high": 35.220001220703125, "low": 35.040000915527344, "close": 35.189998626708984, "volume": 245475, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458791, "etf_id": 12, "date": "2025-04-03", "open": 34.66999816894531, "high": 34.83000183105469, "low": 34.47999954223633, "close": 34.63999938964844, "volume": 212035, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458792, "etf_id": 12, "date": "2025-04-04", "open": 34.5, "high": 34.63999938964844, "low": 32.25, "close": 32.81999969482422, "volume": 335121, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458793, "etf_id": 12, "date": "2025-04-07", "open": 30.739999771118164, "high": 32.15999984741211, "low": 30.559999465942383, "close": 31.299999237060547, "volume": 1027143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458794, "etf_id": 12, "date": "2025-04-08", "open": 31.75, "high": 34.43000030517578, "low": 31.489999771118164, "close": 31.84000015258789, "volume": 628924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458795, "etf_id": 12, "date": "2025-04-09", "open": 31.1200008392334, "high": 31.670000076293945, "low": 30.780000686645508, "close": 30.959999084472656, "volume": 377188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458796, "etf_id": 12, "date": "2025-04-10", "open": 33.15999984741211, "high": 33.29999923706055, "low": 32.5099983215332, "close": 32.540000915527344, "volume": 200978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458797, "etf_id": 12, "date": "2025-04-11", "open": 33.08000183105469, "high": 33.34000015258789, "low": 32.939998626708984, "close": 33.040000915527344, "volume": 281111, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458798, "etf_id": 12, "date": "2025-04-14", "open": 33.7400016784668, "high": 34.08000183105469, "low": 33.689998626708984, "close": 33.88999938964844, "volume": 311419, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458799, "etf_id": 12, "date": "2025-04-15", "open": 33.900001525878906, "high": 34.06999969482422, "low": 33.849998474121094, "close": 33.97999954223633, "volume": 765242, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458800, "etf_id": 12, "date": "2025-04-16", "open": 33.58000183105469, "high": 33.849998474121094, "low": 33.41999816894531, "close": 33.779998779296875, "volume": 487247, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458801, "etf_id": 12, "date": "2025-04-17", "open": 33.9900016784668, "high": 34.029998779296875, "low": 33.779998779296875, "close": 33.95000076293945, "volume": 333921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458802, "etf_id": 12, "date": "2025-04-22", "open": 34.16999816894531, "high": 34.349998474121094, "low": 34, "close": 34.33000183105469, "volume": 155209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458803, "etf_id": 12, "date": "2025-04-23", "open": 34.88999938964844, "high": 35.40999984741211, "low": 34.599998474121094, "close": 34.84000015258789, "volume": 228685, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458804, "etf_id": 12, "date": "2025-04-24", "open": 34.54999923706055, "high": 35.5, "low": 34.52000045776367, "close": 34.93000030517578, "volume": 73490, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458805, "etf_id": 12, "date": "2025-04-25", "open": 34.880001068115234, "high": 34.91999816894531, "low": 34.59870147705078, "close": 34.83000183105469, "volume": 183363, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458806, "etf_id": 12, "date": "2025-04-28", "open": 34.97999954223633, "high": 35.11000061035156, "low": 34.900001525878906, "close": 34.939998626708984, "volume": 338535, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458807, "etf_id": 12, "date": "2025-04-29", "open": 35.099998474121094, "high": 35.209999084472656, "low": 35.029998779296875, "close": 35.150001525878906, "volume": 369086, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458808, "etf_id": 12, "date": "2025-04-30", "open": 35.290000915527344, "high": 35.40999984741211, "low": 34.95000076293945, "close": 35.06999969482422, "volume": 243188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458809, "etf_id": 12, "date": "2025-05-01", "open": 35.36000061035156, "high": 35.56999969482422, "low": 32.334999084472656, "close": 35.31999969482422, "volume": 71183, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458810, "etf_id": 12, "date": "2025-05-02", "open": 36.040000915527344, "high": 36.400001525878906, "low": 36.02000045776367, "close": 36.20000076293945, "volume": 91763, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458811, "etf_id": 12, "date": "2025-05-06", "open": 36.27000045776367, "high": 38.369998931884766, "low": 36.02000045776367, "close": 36.4900016784668, "volume": 470020, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458812, "etf_id": 12, "date": "2025-05-07", "open": 36.189998626708984, "high": 36.22999954223633, "low": 36.02000045776367, "close": 36.029998779296875, "volume": 105222, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458813, "etf_id": 12, "date": "2025-05-08", "open": 36.13999938964844, "high": 36.189998626708984, "low": 35.880001068115234, "close": 36.060001373291016, "volume": 216679, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458814, "etf_id": 12, "date": "2025-05-09", "open": 36.11000061035156, "high": 36.400001525878906, "low": 36.09000015258789, "close": 36.20000076293945, "volume": 184733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458815, "etf_id": 12, "date": "2025-05-12", "open": 36.81999969482422, "high": 37.2599983215332, "low": 36.810001373291016, "close": 36.93000030517578, "volume": 443917, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458816, "etf_id": 12, "date": "2025-05-13", "open": 36.7400016784668, "high": 37.06999969482422, "low": 36.54999923706055, "close": 37.06999969482422, "volume": 578212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458817, "etf_id": 12, "date": "2025-05-14", "open": 37.16999816894531, "high": 37.41999816894531, "low": 37.15999984741211, "close": 37.400001525878906, "volume": 524964, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458818, "etf_id": 12, "date": "2025-05-15", "open": 37.18000030517578, "high": 37.33000183105469, "low": 37.11000061035156, "close": 37.209999084472656, "volume": 1192005, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458819, "etf_id": 12, "date": "2025-05-16", "open": 37.27000045776367, "high": 37.33000183105469, "low": 37.099998474121094, "close": 37.13999938964844, "volume": 1077762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458820, "etf_id": 12, "date": "2025-05-19", "open": 37.040000915527344, "high": 39.36000061035156, "low": 36.91999816894531, "close": 37.2599983215332, "volume": 566341, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458821, "etf_id": 12, "date": "2025-05-20", "open": 37.189998626708984, "high": 37.27000045776367, "low": 37.08000183105469, "close": 37.20000076293945, "volume": 1835555, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458822, "etf_id": 12, "date": "2025-05-21", "open": 37.33000183105469, "high": 37.58000183105469, "low": 37.27000045776367, "close": 37.58000183105469, "volume": 1274998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458823, "etf_id": 12, "date": "2025-05-22", "open": 37.11000061035156, "high": 37.25, "low": 36.900001525878906, "close": 37.08000183105469, "volume": 1327882, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458824, "etf_id": 12, "date": "2025-05-23", "open": 37.150001525878906, "high": 37.33000183105469, "low": 36.790000915527344, "close": 37.150001525878906, "volume": 236341, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458825, "etf_id": 12, "date": "2025-05-27", "open": 37.189998626708984, "high": 37.2400016784668, "low": 37.0099983215332, "close": 37.099998474121094, "volume": 458751, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458826, "etf_id": 12, "date": "2025-05-28", "open": 37.029998779296875, "high": 37.189998626708984, "low": 36.9900016784668, "close": 36.9900016784668, "volume": 360472, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458827, "etf_id": 12, "date": "2025-05-29", "open": 37.33000183105469, "high": 37.47999954223633, "low": 37.119998931884766, "close": 37.15999984741211, "volume": 342710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458828, "etf_id": 12, "date": "2025-05-30", "open": 36.9900016784668, "high": 37.029998779296875, "low": 36.70000076293945, "close": 36.77000045776367, "volume": 207063, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458829, "etf_id": 12, "date": "2025-06-02", "open": 36.689998626708984, "high": 36.95000076293945, "low": 36.650001525878906, "close": 36.880001068115234, "volume": 157101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458830, "etf_id": 12, "date": "2025-06-03", "open": 36.9900016784668, "high": 37.119998931884766, "low": 36.91999816894531, "close": 37.08000183105469, "volume": 97494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458831, "etf_id": 12, "date": "2025-06-04", "open": 37.29999923706055, "high": 37.56999969482422, "low": 37.29999923706055, "close": 37.52000045776367, "volume": 148630, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458832, "etf_id": 12, "date": "2025-06-05", "open": 37.650001525878906, "high": 37.93000030517578, "low": 37.63999938964844, "close": 37.869998931884766, "volume": 227894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458833, "etf_id": 12, "date": "2025-06-06", "open": 37.7599983215332, "high": 37.86000061035156, "low": 37.709999084472656, "close": 37.790000915527344, "volume": 344486, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458834, "etf_id": 12, "date": "2025-06-09", "open": 38.119998931884766, "high": 38.220001220703125, "low": 38.06999969482422, "close": 38.20000076293945, "volume": 76863, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458835, "etf_id": 12, "date": "2025-06-10", "open": 38.2599983215332, "high": 38.439998626708984, "low": 38.209999084472656, "close": 38.29999923706055, "volume": 150101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458836, "etf_id": 12, "date": "2025-06-11", "open": 38.630001068115234, "high": 38.81999969482422, "low": 38.54999923706055, "close": 38.72999954223633, "volume": 412763, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458837, "etf_id": 12, "date": "2025-06-12", "open": 38.68000030517578, "high": 38.75, "low": 38.5, "close": 38.70000076293945, "volume": 169299, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458838, "etf_id": 12, "date": "2025-06-13", "open": 38.02000045776367, "high": 38.20610046386719, "low": 37.95000076293945, "close": 38.20000076293945, "volume": 2166801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458839, "etf_id": 12, "date": "2025-06-16", "open": 38.34000015258789, "high": 38.779998779296875, "low": 38.31999969482422, "close": 38.650001525878906, "volume": 771835, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458840, "etf_id": 12, "date": "2025-06-17", "open": 38.599998474121094, "high": 38.720001220703125, "low": 38.209999084472656, "close": 38.2599983215332, "volume": 263441, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458841, "etf_id": 12, "date": "2025-06-18", "open": 38.2400016784668, "high": 38.25, "low": 38.0099983215332, "close": 38.119998931884766, "volume": 80881, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458842, "etf_id": 12, "date": "2025-06-19", "open": 37.70000076293945, "high": 40, "low": 37.470001220703125, "close": 37.4900016784668, "volume": 295477, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458843, "etf_id": 12, "date": "2025-06-20", "open": 37.959999084472656, "high": 38.19599914550781, "low": 37.810001373291016, "close": 37.86000061035156, "volume": 141109, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458844, "etf_id": 12, "date": "2025-06-23", "open": 37.72999954223633, "high": 37.95000076293945, "low": 37.61000061035156, "close": 37.90999984741211, "volume": 67707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458845, "etf_id": 12, "date": "2025-06-24", "open": 38.869998931884766, "high": 39.029998779296875, "low": 38.66999816894531, "close": 39, "volume": 199377, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458846, "etf_id": 12, "date": "2025-06-25", "open": 39.130001068115234, "high": 39.20000076293945, "low": 39.029998779296875, "close": 39.06999969482422, "volume": 124794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458847, "etf_id": 12, "date": "2025-06-26", "open": 39.2400016784668, "high": 39.43000030517578, "low": 39.220001220703125, "close": 39.380001068115234, "volume": 178324, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458848, "etf_id": 12, "date": "2025-06-27", "open": 39.5, "high": 39.5, "low": 39.2494010925293, "close": 39.369998931884766, "volume": 137561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458849, "etf_id": 12, "date": "2025-06-30", "open": 39.34000015258789, "high": 39.40999984741211, "low": 39.189998626708984, "close": 39.290000915527344, "volume": 1335331, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458850, "etf_id": 12, "date": "2025-07-01", "open": 39.540000915527344, "high": 39.61000061035156, "low": 39.43000030517578, "close": 39.47999954223633, "volume": 551874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458851, "etf_id": 12, "date": "2025-07-02", "open": 39.529998779296875, "high": 39.56999969482422, "low": 39.369998931884766, "close": 39.540000915527344, "volume": 421387, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458852, "etf_id": 12, "date": "2025-07-03", "open": 39.77000045776367, "high": 39.90999984741211, "low": 39.61000061035156, "close": 39.880001068115234, "volume": 212886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458853, "etf_id": 12, "date": "2025-07-04", "open": 39.54999923706055, "high": 39.720001220703125, "low": 39.439998626708984, "close": 39.5099983215332, "volume": 357805, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458854, "etf_id": 12, "date": "2025-07-07", "open": 39.33000183105469, "high": 39.560001373291016, "low": 39.290000915527344, "close": 39.47999954223633, "volume": 188858, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458855, "etf_id": 12, "date": "2025-07-08", "open": 39.560001373291016, "high": 39.63999938964844, "low": 39.43000030517578, "close": 39.4900016784668, "volume": 93389, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458856, "etf_id": 12, "date": "2025-07-09", "open": 39.529998779296875, "high": 39.630001068115234, "low": 39.38999938964844, "close": 39.439998626708984, "volume": 168804, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458857, "etf_id": 12, "date": "2025-07-10", "open": 39.630001068115234, "high": 39.65999984741211, "low": 39.40999984741211, "close": 39.540000915527344, "volume": 144320, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458858, "etf_id": 12, "date": "2025-07-11", "open": 39.630001068115234, "high": 39.70000076293945, "low": 39.459999084472656, "close": 39.5, "volume": 130087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458859, "etf_id": 12, "date": "2025-07-14", "open": 39.470001220703125, "high": 39.59000015258789, "low": 39.439998626708984, "close": 39.560001373291016, "volume": 118322, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458860, "etf_id": 12, "date": "2025-07-15", "open": 39.84000015258789, "high": 40.150001525878906, "low": 39.7599983215332, "close": 39.7599983215332, "volume": 125064, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458861, "etf_id": 12, "date": "2025-07-16", "open": 39.869998931884766, "high": 39.880001068115234, "low": 39.650001525878906, "close": 39.81999969482422, "volume": 293635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458862, "etf_id": 12, "date": "2025-07-17", "open": 40.09000015258789, "high": 40.20000076293945, "low": 39.880001068115234, "close": 40.189998626708984, "volume": 176502, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458863, "etf_id": 12, "date": "2025-07-18", "open": 40.209999084472656, "high": 40.5, "low": 40.189998626708984, "close": 40.310001373291016, "volume": 159276, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458864, "etf_id": 12, "date": "2025-07-21", "open": 40.27000045776367, "high": 40.560001373291016, "low": 40.220001220703125, "close": 40.5099983215332, "volume": 87821, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458865, "etf_id": 12, "date": "2025-07-22", "open": 40.20000076293945, "high": 40.39860153198242, "low": 40.11000061035156, "close": 40.31999969482422, "volume": 143406, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458866, "etf_id": 12, "date": "2025-07-23", "open": 40.56999969482422, "high": 40.709999084472656, "low": 40.529998779296875, "close": 40.63999938964844, "volume": 133668, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458867, "etf_id": 12, "date": "2025-07-24", "open": 40.790000915527344, "high": 40.837501525878906, "low": 40.59000015258789, "close": 40.599998474121094, "volume": 211912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458868, "etf_id": 12, "date": "2025-07-25", "open": 40.38999938964844, "high": 40.439998626708984, "low": 40.2599983215332, "close": 40.349998474121094, "volume": 61765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458869, "etf_id": 12, "date": "2025-07-28", "open": 40.5, "high": 41, "low": 40.119998931884766, "close": 40.220001220703125, "volume": 154217, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458870, "etf_id": 12, "date": "2025-07-29", "open": 40.119998931884766, "high": 42.630001068115234, "low": 40.09000015258789, "close": 40.16999816894531, "volume": 247842, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458871, "etf_id": 12, "date": "2025-07-30", "open": 40.22999954223633, "high": 40.33000183105469, "low": 39.970001220703125, "close": 39.970001220703125, "volume": 236292, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458872, "etf_id": 12, "date": "2025-07-31", "open": 39.9900016784668, "high": 40.06999969482422, "low": 39.7400016784668, "close": 39.810001373291016, "volume": 396383, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458873, "etf_id": 12, "date": "2025-08-01", "open": 39.459999084472656, "high": 39.540000915527344, "low": 39.119998931884766, "close": 39.34000015258789, "volume": 412620, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458874, "etf_id": 12, "date": "2025-08-04", "open": 39.689998626708984, "high": 43, "low": 39.63999938964844, "close": 39.689998626708984, "volume": 264591, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458875, "etf_id": 12, "date": "2025-08-05", "open": 39.93000030517578, "high": 40.060001373291016, "low": 39.810001373291016, "close": 39.91999816894531, "volume": 199492, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458876, "etf_id": 12, "date": "2025-08-06", "open": 39.939998626708984, "high": 40.02000045776367, "low": 39.869998931884766, "close": 39.959999084472656, "volume": 134616, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458877, "etf_id": 12, "date": "2025-08-07", "open": 40.38999938964844, "high": 42.349998474121094, "low": 40.34000015258789, "close": 40.369998931884766, "volume": 311048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458878, "etf_id": 12, "date": "2025-08-08", "open": 40.29999923706055, "high": 40.40510177612305, "low": 40.220001220703125, "close": 40.31999969482422, "volume": 93321, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458879, "etf_id": 12, "date": "2025-08-11", "open": 40.369998931884766, "high": 40.400001525878906, "low": 40.27000045776367, "close": 40.33000183105469, "volume": 103685, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458880, "etf_id": 12, "date": "2025-08-12", "open": 40.38999938964844, "high": 42.7400016784668, "low": 40.279998779296875, "close": 40.66999816894531, "volume": 131003, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458881, "etf_id": 12, "date": "2025-08-13", "open": 40.970001220703125, "high": 41.2400016784668, "low": 40.93000030517578, "close": 41.189998626708984, "volume": 368886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458882, "etf_id": 12, "date": "2025-08-14", "open": 40.90999984741211, "high": 41.20000076293945, "low": 40.630001068115234, "close": 40.630001068115234, "volume": 92699, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458883, "etf_id": 12, "date": "2025-08-15", "open": 40.810001373291016, "high": 40.9900016784668, "low": 40.7599983215332, "close": 40.77000045776367, "volume": 347448, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458884, "etf_id": 12, "date": "2025-08-18", "open": 41, "high": 41.02000045776367, "low": 40.900001525878906, "close": 40.959999084472656, "volume": 234847, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458885, "etf_id": 12, "date": "2025-08-19", "open": 40.959999084472656, "high": 41, "low": 40.77000045776367, "close": 40.83000183105469, "volume": 785614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458886, "etf_id": 12, "date": "2025-08-20", "open": 40.619998931884766, "high": 40.709999084472656, "low": 40.40999984741211, "close": 40.56999969482422, "volume": 133511, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458887, "etf_id": 12, "date": "2025-08-21", "open": 40.59000015258789, "high": 40.66999816894531, "low": 40.5, "close": 40.630001068115234, "volume": 96066, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458888, "etf_id": 12, "date": "2025-08-22", "open": 40.63999938964844, "high": 41.34000015258789, "low": 40.599998474121094, "close": 41.33000183105469, "volume": 159052, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458889, "etf_id": 12, "date": "2025-08-26", "open": 41.04999923706055, "high": 43.79999923706055, "low": 40.91999816894531, "close": 41.06999969482422, "volume": 266641, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458890, "etf_id": 12, "date": "2025-08-27", "open": 40.86000061035156, "high": 40.869998931884766, "low": 40.56999969482422, "close": 40.70000076293945, "volume": 175487, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458891, "etf_id": 12, "date": "2025-08-28", "open": 40.77000045776367, "high": 40.93000030517578, "low": 40.66999816894531, "close": 40.88999938964844, "volume": 474685, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458892, "etf_id": 12, "date": "2025-08-29", "open": 40.790000915527344, "high": 40.81999969482422, "low": 40.4900016784668, "close": 40.720001220703125, "volume": 238971, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458893, "etf_id": 12, "date": "2025-09-01", "open": 40.779998779296875, "high": 40.880001068115234, "low": 40.75, "close": 40.77000045776367, "volume": 262432, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458894, "etf_id": 12, "date": "2025-09-02", "open": 40.86000061035156, "high": 43.209999084472656, "low": 40.279998779296875, "close": 40.560001373291016, "volume": 280738, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458895, "etf_id": 12, "date": "2025-09-03", "open": 40.7400016784668, "high": 40.939998626708984, "low": 40.63999938964844, "close": 40.849998474121094, "volume": 564079, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458896, "etf_id": 12, "date": "2025-09-04", "open": 40.63999938964844, "high": 40.72999954223633, "low": 40.529998779296875, "close": 40.630001068115234, "volume": 437147, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458897, "etf_id": 12, "date": "2025-09-05", "open": 41.04999923706055, "high": 41.38999938964844, "low": 41.02000045776367, "close": 41.189998626708984, "volume": 384933, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458898, "etf_id": 12, "date": "2025-09-08", "open": 41.439998626708984, "high": 41.54999923706055, "low": 41.380001068115234, "close": 41.52000045776367, "volume": 290405, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458899, "etf_id": 12, "date": "2025-09-09", "open": 41.7400016784668, "high": 41.900001525878906, "low": 41.70000076293945, "close": 41.810001373291016, "volume": 497130, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458900, "etf_id": 12, "date": "2025-09-10", "open": 42.15999984741211, "high": 42.25, "low": 42.0099983215332, "close": 42.189998626708984, "volume": 679786, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458901, "etf_id": 12, "date": "2025-09-11", "open": 42.279998779296875, "high": 42.619998931884766, "low": 42.130001068115234, "close": 42.58000183105469, "volume": 134605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458902, "etf_id": 12, "date": "2025-09-12", "open": 42.630001068115234, "high": 42.689998626708984, "low": 42.52000045776367, "close": 42.56999969482422, "volume": 365087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458903, "etf_id": 12, "date": "2025-09-15", "open": 42.650001525878906, "high": 42.90999984741211, "low": 42.63999938964844, "close": 42.869998931884766, "volume": 250446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458904, "etf_id": 12, "date": "2025-09-16", "open": 43.11000061035156, "high": 43.16999816894531, "low": 42.9900016784668, "close": 43.04999923706055, "volume": 404922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458905, "etf_id": 12, "date": "2025-09-17", "open": 43.290000915527344, "high": 43.599998474121094, "low": 43.2400016784668, "close": 43.40999984741211, "volume": 1025515, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458906, "etf_id": 12, "date": "2025-09-18", "open": 43.209999084472656, "high": 43.470001220703125, "low": 42.42369842529297, "close": 43.2400016784668, "volume": 274834, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458907, "etf_id": 12, "date": "2025-09-19", "open": 43.119998931884766, "high": 43.682899475097656, "low": 43.08000183105469, "close": 43.119998931884766, "volume": 233756, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458908, "etf_id": 12, "date": "2025-09-22", "open": 43.11000061035156, "high": 43.29999923706055, "low": 42.770599365234375, "close": 43.2400016784668, "volume": 176348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458909, "etf_id": 12, "date": "2025-09-23", "open": 43.22999954223633, "high": 45.83000183105469, "low": 43.15999984741211, "close": 43.5099983215332, "volume": 223535, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458910, "etf_id": 12, "date": "2025-09-24", "open": 43.439998626708984, "high": 43.5, "low": 43.22999954223633, "close": 43.2599983215332, "volume": 235405, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458911, "etf_id": 12, "date": "2025-09-25", "open": 43.220001220703125, "high": 43.459999084472656, "low": 42.7599983215332, "close": 42.959999084472656, "volume": 344248, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.384Z" }, { "id": 207458912, "etf_id": 12, "date": "2025-09-26", "open": 42.61000061035156, "high": 42.689998626708984, "low": 42.369998931884766, "close": 42.689998626708984, "volume": 321080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458913, "etf_id": 12, "date": "2025-09-29", "open": 43.099998474121094, "high": 43.290000915527344, "low": 43.0099983215332, "close": 43.150001525878906, "volume": 233480, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458914, "etf_id": 12, "date": "2025-09-30", "open": 43.150001525878906, "high": 43.33000183105469, "low": 43.119998931884766, "close": 43.189998626708984, "volume": 333583, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458915, "etf_id": 12, "date": "2025-10-01", "open": 43.25, "high": 45.779998779296875, "low": 43.22999954223633, "close": 43.58000183105469, "volume": 267469, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458916, "etf_id": 12, "date": "2025-10-02", "open": 43.939998626708984, "high": 44.040000915527344, "low": 43.66999816894531, "close": 43.70000076293945, "volume": 101137, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458917, "etf_id": 12, "date": "2025-10-03", "open": 43.93000030517578, "high": 47.75, "low": 43.16680145263672, "close": 44.029998779296875, "volume": 108138, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458918, "etf_id": 12, "date": "2025-10-06", "open": 43.939998626708984, "high": 44.20140075683594, "low": 43.869998931884766, "close": 44.119998931884766, "volume": 278392, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458919, "etf_id": 12, "date": "2025-10-07", "open": 44.20000076293945, "high": 44.349998474121094, "low": 43.19329833984375, "close": 43.970001220703125, "volume": 272613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458920, "etf_id": 12, "date": "2025-10-08", "open": 43.75, "high": 44.11000061035156, "low": 43.70000076293945, "close": 44.099998474121094, "volume": 211970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458921, "etf_id": 12, "date": "2025-10-09", "open": 44.119998931884766, "high": 44.2400016784668, "low": 43.81999969482422, "close": 43.83000183105469, "volume": 249111, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458922, "etf_id": 12, "date": "2025-10-10", "open": 43.7599983215332, "high": 43.84000015258789, "low": 42.7400016784668, "close": 42.7400016784668, "volume": 417410, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458923, "etf_id": 12, "date": "2025-10-13", "open": 43.25, "high": 45, "low": 43.18000030517578, "close": 43.52000045776367, "volume": 365675, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458924, "etf_id": 12, "date": "2025-10-14", "open": 42.779998779296875, "high": 43.348201751708984, "low": 42.52000045776367, "close": 43.04999923706055, "volume": 232330, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458925, "etf_id": 12, "date": "2025-10-15", "open": 43.72999954223633, "high": 43.939998626708984, "low": 43.56999969482422, "close": 43.810001373291016, "volume": 607724, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458926, "etf_id": 12, "date": "2025-10-16", "open": 44.150001525878906, "high": 44.34000015258789, "low": 44.04999923706055, "close": 44.2599983215332, "volume": 381175, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458927, "etf_id": 12, "date": "2025-10-17", "open": 43.59000015258789, "high": 44.03020095825195, "low": 43.0443000793457, "close": 43.779998779296875, "volume": 483378, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458928, "etf_id": 12, "date": "2025-10-20", "open": 44.22999954223633, "high": 44.66230010986328, "low": 43.95109939575195, "close": 44.619998931884766, "volume": 109364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458929, "etf_id": 12, "date": "2025-10-21", "open": 44.4900016784668, "high": 44.599998474121094, "low": 43.35490036010742, "close": 44.22999954223633, "volume": 155600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458930, "etf_id": 12, "date": "2025-10-22", "open": 44.31999969482422, "high": 44.809600830078125, "low": 43.31060028076172, "close": 44.119998931884766, "volume": 136737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458931, "etf_id": 12, "date": "2025-10-23", "open": 44.279998779296875, "high": 44.439998626708984, "low": 44.027400970458984, "close": 44.43000030517578, "volume": 93563, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458932, "etf_id": 12, "date": "2025-10-24", "open": 44.39569854736328, "high": 44.39569854736328, "low": 44.39569854736328, "close": 44.39569854736328, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458933, "etf_id": 12, "date": "2025-10-27", "open": 45.08000183105469, "high": 45.22999954223633, "low": 45, "close": 45.15999984741211, "volume": 758926, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458934, "etf_id": 12, "date": "2025-10-28", "open": 44.790000915527344, "high": 45.119998931884766, "low": 44.720001220703125, "close": 45.119998931884766, "volume": 705270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458935, "etf_id": 12, "date": "2025-10-29", "open": 45.41999816894531, "high": 45.650001525878906, "low": 45.31999969482422, "close": 45.56999969482422, "volume": 192417, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458936, "etf_id": 12, "date": "2025-10-30", "open": 45.209999084472656, "high": 45.27000045776367, "low": 44.880001068115234, "close": 45.040000915527344, "volume": 144179, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458937, "etf_id": 12, "date": "2025-10-31", "open": 44.970001220703125, "high": 45.040000915527344, "low": 44.709999084472656, "close": 44.75, "volume": 302200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458938, "etf_id": 12, "date": "2025-11-03", "open": 45.099998474121094, "high": 45.22999954223633, "low": 44.93000030517578, "close": 45.119998931884766, "volume": 328345, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458939, "etf_id": 12, "date": "2025-11-04", "open": 44.63999938964844, "high": 44.98820114135742, "low": 44.36000061035156, "close": 44.65999984741211, "volume": 283080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458940, "etf_id": 12, "date": "2025-11-05", "open": 44.18000030517578, "high": 44.66999816894531, "low": 44.150001525878906, "close": 44.63999938964844, "volume": 252241, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458941, "etf_id": 12, "date": "2025-11-06", "open": 44.650001525878906, "high": 44.83000183105469, "low": 44.24599838256836, "close": 44.310001373291016, "volume": 313423, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458942, "etf_id": 12, "date": "2025-11-07", "open": 44.290000915527344, "high": 44.369998931884766, "low": 43.7400016784668, "close": 43.84000015258789, "volume": 337925, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458943, "etf_id": 12, "date": "2025-11-10", "open": 44.880001068115234, "high": 46.470001220703125, "low": 44.56999969482422, "close": 44.56999969482422, "volume": 595966, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458944, "etf_id": 12, "date": "2025-11-11", "open": 44.7599983215332, "high": 45.227500915527344, "low": 44.65999984741211, "close": 44.970001220703125, "volume": 616259, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458945, "etf_id": 12, "date": "2025-11-12", "open": 45.16999816894531, "high": 45.189998626708984, "low": 44.83409881591797, "close": 45.0099983215332, "volume": 596219, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458946, "etf_id": 12, "date": "2025-11-13", "open": 45.25, "high": 45.400001525878906, "low": 44.779998779296875, "close": 44.849998474121094, "volume": 502143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458947, "etf_id": 12, "date": "2025-11-14", "open": 44.33000183105469, "high": 44.90999984741211, "low": 44.04999923706055, "close": 44.90999984741211, "volume": 291064, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458948, "etf_id": 12, "date": "2025-11-17", "open": 45, "high": 45, "low": 44.25, "close": 44.400001525878906, "volume": 405365, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458949, "etf_id": 12, "date": "2025-11-18", "open": 43.65999984741211, "high": 43.9900016784668, "low": 43.56999969482422, "close": 43.7599983215332, "volume": 172097, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458950, "etf_id": 12, "date": "2025-11-19", "open": 43.66999816894531, "high": 43.959999084472656, "low": 43.599998474121094, "close": 43.630001068115234, "volume": 450713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458951, "etf_id": 12, "date": "2025-11-20", "open": 44.11000061035156, "high": 44.25, "low": 43.689998626708984, "close": 43.689998626708984, "volume": 201623, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458952, "etf_id": 12, "date": "2025-11-21", "open": 42.779998779296875, "high": 43, "low": 42.439998626708984, "close": 42.91999816894531, "volume": 380906, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458953, "etf_id": 12, "date": "2025-11-24", "open": 43.040000915527344, "high": 49, "low": 42.88999938964844, "close": 43.41999816894531, "volume": 213123, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458954, "etf_id": 12, "date": "2025-11-25", "open": 43.439998626708984, "high": 43.689998626708984, "low": 43.189998626708984, "close": 43.439998626708984, "volume": 282637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458955, "etf_id": 12, "date": "2025-11-26", "open": 43.7599983215332, "high": 44.06999969482422, "low": 43.75, "close": 44.04999923706055, "volume": 466813, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458956, "etf_id": 12, "date": "2025-11-27", "open": 43.97999954223633, "high": 44, "low": 43.88999938964844, "close": 43.95000076293945, "volume": 196863, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458957, "etf_id": 12, "date": "2025-11-28", "open": 43.9900016784668, "high": 44.189998626708984, "low": 43.79999923706055, "close": 44.189998626708984, "volume": 134508, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458958, "etf_id": 12, "date": "2025-12-01", "open": 43.83000183105469, "high": 44.181400299072266, "low": 43.810001373291016, "close": 44.119998931884766, "volume": 310745, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458959, "etf_id": 12, "date": "2025-12-02", "open": 44.040000915527344, "high": 44.13999938964844, "low": 43.88999938964844, "close": 43.91999816894531, "volume": 1281492, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458960, "etf_id": 12, "date": "2025-12-03", "open": 43.959999084472656, "high": 44.130001068115234, "low": 43.869998931884766, "close": 44, "volume": 107154, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458961, "etf_id": 12, "date": "2025-12-04", "open": 44.099998474121094, "high": 44.20000076293945, "low": 44, "close": 44.06999969482422, "volume": 707801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458962, "etf_id": 12, "date": "2025-12-05", "open": 44.52000045776367, "high": 44.689998626708984, "low": 44.43000030517578, "close": 44.43000030517578, "volume": 232397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458963, "etf_id": 12, "date": "2025-12-08", "open": 44.34000015258789, "high": 47.09000015258789, "low": 44.11000061035156, "close": 44.18000030517578, "volume": 125366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458964, "etf_id": 12, "date": "2025-12-09", "open": 44.58000183105469, "high": 44.75, "low": 44.0099983215332, "close": 44.20000076293945, "volume": 126855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458965, "etf_id": 12, "date": "2025-12-10", "open": 44.290000915527344, "high": 44.38999938964844, "low": 44.209999084472656, "close": 44.34000015258789, "volume": 218789, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458966, "etf_id": 12, "date": "2025-12-11", "open": 44.08000183105469, "high": 44.43000030517578, "low": 44.029998779296875, "close": 44.38999938964844, "volume": 156470, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458967, "etf_id": 12, "date": "2025-12-12", "open": 44.56999969482422, "high": 44.619998931884766, "low": 43.900001525878906, "close": 43.95000076293945, "volume": 547605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458968, "etf_id": 12, "date": "2025-12-15", "open": 44.02000045776367, "high": 44.27000045776367, "low": 43.97999954223633, "close": 44.130001068115234, "volume": 194095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458969, "etf_id": 12, "date": "2025-12-16", "open": 43.540000915527344, "high": 43.7400016784668, "low": 43.459999084472656, "close": 43.529998779296875, "volume": 312861, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458970, "etf_id": 12, "date": "2025-12-17", "open": 43.79999923706055, "high": 50, "low": 43.400001525878906, "close": 43.40999984741211, "volume": 271408, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458971, "etf_id": 12, "date": "2025-12-18", "open": 43.5099983215332, "high": 43.970001220703125, "low": 43.5, "close": 43.970001220703125, "volume": 309796, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458972, "etf_id": 12, "date": "2025-12-19", "open": 43.91999816894531, "high": 44.29999923706055, "low": 43.810001373291016, "close": 44.2599983215332, "volume": 176560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458973, "etf_id": 12, "date": "2025-12-22", "open": 44.369998931884766, "high": 44.5099983215332, "low": 44.310001373291016, "close": 44.45000076293945, "volume": 183293, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458974, "etf_id": 12, "date": "2025-12-23", "open": 44.45000076293945, "high": 47.45000076293945, "low": 44.380001068115234, "close": 44.529998779296875, "volume": 136238, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458975, "etf_id": 12, "date": "2025-12-24", "open": 44.689998626708984, "high": 44.869998931884766, "low": 44.61000061035156, "close": 44.83000183105469, "volume": 192996, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458976, "etf_id": 12, "date": "2025-12-29", "open": 44.959999084472656, "high": 45.18170166015625, "low": 44.7599983215332, "close": 44.84000015258789, "volume": 285008, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458977, "etf_id": 12, "date": "2025-12-30", "open": 44.939998626708984, "high": 46, "low": 44.880001068115234, "close": 45.18000030517578, "volume": 235811, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458978, "etf_id": 12, "date": "2025-12-31", "open": 45.08000183105469, "high": 49.65999984741211, "low": 44.95000076293945, "close": 45.119998931884766, "volume": 44534, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458979, "etf_id": 12, "date": "2026-01-02", "open": 45.95000076293945, "high": 46.06999969482422, "low": 45.5, "close": 45.97999954223633, "volume": 75183, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458980, "etf_id": 12, "date": "2026-01-05", "open": 46.380001068115234, "high": 46.560001373291016, "low": 46.22999954223633, "close": 46.560001373291016, "volume": 302071, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458981, "etf_id": 12, "date": "2026-01-06", "open": 46.81999969482422, "high": 49.349998474121094, "low": 46.689998626708984, "close": 46.959999084472656, "volume": 363436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458982, "etf_id": 12, "date": "2026-01-07", "open": 46.83000183105469, "high": 46.90999984741211, "low": 46.61109924316406, "close": 46.79999923706055, "volume": 231513, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458983, "etf_id": 12, "date": "2026-01-08", "open": 46.5099983215332, "high": 46.650001525878906, "low": 46.459999084472656, "close": 46.459999084472656, "volume": 346938, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458984, "etf_id": 12, "date": "2026-01-09", "open": 46.470001220703125, "high": 46.779998779296875, "low": 46.45000076293945, "close": 46.75, "volume": 305295, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458985, "etf_id": 12, "date": "2026-01-12", "open": 46.869998931884766, "high": 47.31999969482422, "low": 46.79999923706055, "close": 47.2599983215332, "volume": 266739, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458986, "etf_id": 12, "date": "2026-01-13", "open": 47.060001373291016, "high": 59.777099609375, "low": 46.9900016784668, "close": 47.2400016784668, "volume": 446670, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458987, "etf_id": 12, "date": "2026-01-14", "open": 47.310001373291016, "high": 50.06999969482422, "low": 47.029998779296875, "close": 47.22999954223633, "volume": 253771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458988, "etf_id": 12, "date": "2026-01-15", "open": 47.380001068115234, "high": 47.790000915527344, "low": 47.29999923706055, "close": 47.7400016784668, "volume": 386995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458989, "etf_id": 12, "date": "2026-01-16", "open": 47.599998474121094, "high": 47.63999938964844, "low": 47.150001525878906, "close": 47.29999923706055, "volume": 257401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458990, "etf_id": 12, "date": "2026-01-19", "open": 47.380001068115234, "high": 47.58000183105469, "low": 47.369998931884766, "close": 47.56999969482422, "volume": 158226, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458991, "etf_id": 12, "date": "2026-01-20", "open": 47.31999969482422, "high": 47.36000061035156, "low": 46.88999938964844, "close": 47.29999923706055, "volume": 382871, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458992, "etf_id": 12, "date": "2026-01-21", "open": 47.349998474121094, "high": 47.810001373291016, "low": 47.22999954223633, "close": 47.720001220703125, "volume": 487470, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458993, "etf_id": 12, "date": "2026-01-22", "open": 47.83000183105469, "high": 48.2599983215332, "low": 47.68000030517578, "close": 48.22999954223633, "volume": 155750, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458994, "etf_id": 12, "date": "2026-01-23", "open": 48.060001373291016, "high": 48.163330078125, "low": 47.849998474121094, "close": 48.119998931884766, "volume": 238561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458995, "etf_id": 12, "date": "2026-01-26", "open": 48.400001525878906, "high": 48.63999938964844, "low": 48.20000076293945, "close": 48.599998474121094, "volume": 519661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458996, "etf_id": 12, "date": "2026-01-27", "open": 48.880001068115234, "high": 51.5099983215332, "low": 48.709999084472656, "close": 49.27000045776367, "volume": 480608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458997, "etf_id": 12, "date": "2026-01-28", "open": 49.90999984741211, "high": 49.970001220703125, "low": 49.40999984741211, "close": 49.47999954223633, "volume": 484031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458998, "etf_id": 12, "date": "2026-01-29", "open": 49.970001220703125, "high": 49.9900016784668, "low": 48.79999923706055, "close": 49.119998931884766, "volume": 380440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207458999, "etf_id": 12, "date": "2026-01-30", "open": 49, "high": 49.290000915527344, "low": 48.72999954223633, "close": 48.72999954223633, "volume": 267588, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459000, "etf_id": 12, "date": "2026-02-02", "open": 47.61000061035156, "high": 51.650001525878906, "low": 47.52000045776367, "close": 48.47999954223633, "volume": 861060, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459001, "etf_id": 12, "date": "2026-02-03", "open": 49.18000030517578, "high": 52, "low": 48.68949890136719, "close": 49.02000045776367, "volume": 405373, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459002, "etf_id": 12, "date": "2026-02-04", "open": 49.349998474121094, "high": 49.470001220703125, "low": 48.47999954223633, "close": 48.63999938964844, "volume": 406683, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459003, "etf_id": 12, "date": "2026-02-05", "open": 48.5099983215332, "high": 48.630001068115234, "low": 47.869998931884766, "close": 48.310001373291016, "volume": 1145888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459004, "etf_id": 12, "date": "2026-02-06", "open": 48.029998779296875, "high": 49.20370101928711, "low": 47.9900016784668, "close": 48.959999084472656, "volume": 272402, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459005, "etf_id": 12, "date": "2026-02-09", "open": 49.86000061035156, "high": 49.900001525878906, "low": 48.93000030517578, "close": 49.70000076293945, "volume": 559403, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459006, "etf_id": 12, "date": "2026-02-10", "open": 49.66999816894531, "high": 49.869998931884766, "low": 49.599998474121094, "close": 49.79999923706055, "volume": 548340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459007, "etf_id": 12, "date": "2026-02-11", "open": 50.029998779296875, "high": 52.779998779296875, "low": 49.869998931884766, "close": 50.150001525878906, "volume": 984167, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459008, "etf_id": 12, "date": "2026-02-12", "open": 50.5, "high": 50.77000045776367, "low": 49.83000183105469, "close": 49.939998626708984, "volume": 803003, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459009, "etf_id": 12, "date": "2026-02-13", "open": 49.93000030517578, "high": 50.02000045776367, "low": 49.310001373291016, "close": 49.90999984741211, "volume": 506448, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459010, "etf_id": 12, "date": "2026-02-16", "open": 50.619998931884766, "high": 50.619998931884766, "low": 49.97999954223633, "close": 50.040000915527344, "volume": 164798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459011, "etf_id": 12, "date": "2026-02-17", "open": 49.97999954223633, "high": 50.599998474121094, "low": 49.380001068115234, "close": 49.84000015258789, "volume": 234658, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459012, "etf_id": 12, "date": "2026-02-18", "open": 50.040000915527344, "high": 50.4900016784668, "low": 49.95000076293945, "close": 50.459999084472656, "volume": 229592, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459013, "etf_id": 12, "date": "2026-02-19", "open": 50.33000183105469, "high": 60.54999923706055, "low": 49.70000076293945, "close": 50.09000015258789, "volume": 203445, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459014, "etf_id": 12, "date": "2026-02-20", "open": 50.150001525878906, "high": 50.97999954223633, "low": 50, "close": 50.84000015258789, "volume": 1069789, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459015, "etf_id": 12, "date": "2026-02-23", "open": 50.95000076293945, "high": 52, "low": 50.470001220703125, "close": 50.689998626708984, "volume": 327299, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459016, "etf_id": 12, "date": "2026-02-24", "open": 50.900001525878906, "high": 53.72999954223633, "low": 50.79999923706055, "close": 51.45000076293945, "volume": 245508, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459017, "etf_id": 12, "date": "2026-02-25", "open": 51.61000061035156, "high": 51.95000076293945, "low": 51.56999969482422, "close": 51.81999969482422, "volume": 268182, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459018, "etf_id": 12, "date": "2026-02-26", "open": 52, "high": 54.91999816894531, "low": 50.91999816894531, "close": 51.380001068115234, "volume": 494678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459019, "etf_id": 12, "date": "2026-02-27", "open": 51.529998779296875, "high": 51.54999923706055, "low": 50.88999938964844, "close": 51.2599983215332, "volume": 702466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459020, "etf_id": 12, "date": "2026-03-02", "open": 50.2400016784668, "high": 50.47999954223633, "low": 49.810001373291016, "close": 50.13999938964844, "volume": 801413, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459021, "etf_id": 12, "date": "2026-03-03", "open": 49, "high": 49.02000045776367, "low": 46.529998779296875, "close": 47.38999938964844, "volume": 692508, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459022, "etf_id": 12, "date": "2026-03-04", "open": 47.119998931884766, "high": 48.36820983886719, "low": 46.900001525878906, "close": 48.290000915527344, "volume": 575512, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459023, "etf_id": 12, "date": "2026-03-05", "open": 48.36000061035156, "high": 48.54999923706055, "low": 46, "close": 47.130001068115234, "volume": 499934, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459024, "etf_id": 12, "date": "2026-03-06", "open": 48.209999084472656, "high": 48.27000045776367, "low": 46.47999954223633, "close": 47.130001068115234, "volume": 306199, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459025, "etf_id": 12, "date": "2026-03-09", "open": 46.16999816894531, "high": 47.24700164794922, "low": 46, "close": 47.11000061035156, "volume": 367596, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459026, "etf_id": 12, "date": "2026-03-10", "open": 48.209999084472656, "high": 48.70000076293945, "low": 47.69499969482422, "close": 48.619998931884766, "volume": 477275, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459027, "etf_id": 12, "date": "2026-03-11", "open": 48.27000045776367, "high": 48.31999969482422, "low": 47.72999954223633, "close": 47.95000076293945, "volume": 1112631, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459028, "etf_id": 12, "date": "2026-03-12", "open": 47.900001525878906, "high": 48, "low": 46.470001220703125, "close": 46.81999969482422, "volume": 546127, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459029, "etf_id": 12, "date": "2026-03-13", "open": 46.54999923706055, "high": 47.38999938964844, "low": 46.290000915527344, "close": 46.599998474121094, "volume": 467108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459030, "etf_id": 12, "date": "2026-03-16", "open": 46.81999969482422, "high": 47.75, "low": 46.7599983215332, "close": 47.38999938964844, "volume": 412434, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459031, "etf_id": 12, "date": "2026-03-17", "open": 47.65999984741211, "high": 48.25, "low": 47.5, "close": 47.9900016784668, "volume": 265780, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459032, "etf_id": 12, "date": "2026-03-18", "open": 48.619998931884766, "high": 48.70000076293945, "low": 47.52000045776367, "close": 47.58000183105469, "volume": 982987, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459033, "etf_id": 12, "date": "2026-03-19", "open": 46.900001525878906, "high": 47.0099983215332, "low": 46.09000015258789, "close": 46.7599983215332, "volume": 555155, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459034, "etf_id": 12, "date": "2026-03-20", "open": 47.18000030517578, "high": 47.220001220703125, "low": 45.869998931884766, "close": 45.91999816894531, "volume": 399900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459035, "etf_id": 12, "date": "2026-03-23", "open": 44.790000915527344, "high": 47.310001373291016, "low": 44.45000076293945, "close": 46.5, "volume": 652800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459036, "etf_id": 12, "date": "2026-03-24", "open": 46.5099983215332, "high": 46.619998931884766, "low": 45.79999923706055, "close": 46.31999969482422, "volume": 316277, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459037, "etf_id": 12, "date": "2026-03-25", "open": 47.02000045776367, "high": 47.345001220703125, "low": 46.66999816894531, "close": 47.099998474121094, "volume": 257126, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459038, "etf_id": 12, "date": "2026-03-26", "open": 46.36000061035156, "high": 46.52000045776367, "low": 45.79999923706055, "close": 45.79999923706055, "volume": 342536, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459039, "etf_id": 12, "date": "2026-03-27", "open": 45.869998931884766, "high": 45.90999984741211, "low": 45.150001525878906, "close": 45.31999969482422, "volume": 200077, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459040, "etf_id": 12, "date": "2026-03-30", "open": 45.25, "high": 45.630001068115234, "low": 44.86000061035156, "close": 45.2599983215332, "volume": 454705, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459041, "etf_id": 12, "date": "2026-03-31", "open": 44.7400016784668, "high": 45.47999954223633, "low": 44.5, "close": 45.27000045776367, "volume": 446648, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459042, "etf_id": 12, "date": "2026-04-01", "open": 47.02000045776367, "high": 47.2400016784668, "low": 46.5, "close": 47.13999938964844, "volume": 543676, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459043, "etf_id": 12, "date": "2026-04-02", "open": 45.709999084472656, "high": 46.650001525878906, "low": 45.400001525878906, "close": 46.279998779296875, "volume": 275798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459044, "etf_id": 12, "date": "2026-04-07", "open": 47.43000030517578, "high": 47.81999969482422, "low": 46.04999923706055, "close": 46.279998779296875, "volume": 267519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459045, "etf_id": 12, "date": "2026-04-08", "open": 49.189998626708984, "high": 49.900001525878906, "low": 49.00699996948242, "close": 49.33000183105469, "volume": 515037, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459046, "etf_id": 12, "date": "2026-04-09", "open": 49, "high": 49.422698974609375, "low": 48.63999938964844, "close": 49.16999816894531, "volume": 269262, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459047, "etf_id": 12, "date": "2026-04-10", "open": 49.400001525878906, "high": 49.869998931884766, "low": 49.33000183105469, "close": 49.70000076293945, "volume": 318355, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459048, "etf_id": 12, "date": "2026-04-13", "open": 49.18000030517578, "high": 49.54999923706055, "low": 49, "close": 49.45000076293945, "volume": 202094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459049, "etf_id": 12, "date": "2026-04-14", "open": 50.22999954223633, "high": 50.81999969482422, "low": 50.22999954223633, "close": 50.790000915527344, "volume": 313420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459050, "etf_id": 12, "date": "2026-04-15", "open": 50.77000045776367, "high": 51, "low": 50.560001373291016, "close": 50.849998474121094, "volume": 413381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459051, "etf_id": 12, "date": "2026-04-16", "open": 51.40999984741211, "high": 51.5099983215332, "low": 50.810001373291016, "close": 51.18000030517578, "volume": 1265158, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459052, "etf_id": 12, "date": "2026-04-17", "open": 50.939998626708984, "high": 52.619998931884766, "low": 50.93000030517578, "close": 52.40999984741211, "volume": 458846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459053, "etf_id": 12, "date": "2026-04-20", "open": 51.5, "high": 51.810001373291016, "low": 51.22999954223633, "close": 51.65999984741211, "volume": 292766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459054, "etf_id": 12, "date": "2026-04-21", "open": 51.97999954223633, "high": 52.029998779296875, "low": 51.15250015258789, "close": 51.400001525878906, "volume": 502714, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459055, "etf_id": 12, "date": "2026-04-22", "open": 51.72999954223633, "high": 52.11000061035156, "low": 51.4900016784668, "close": 51.939998626708984, "volume": 944800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459056, "etf_id": 12, "date": "2026-04-23", "open": 51.38999938964844, "high": 51.630001068115234, "low": 51.060001373291016, "close": 51.59000015258789, "volume": 642702, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459057, "etf_id": 12, "date": "2026-04-24", "open": 51.5, "high": 52.11000061035156, "low": 51.349998474121094, "close": 51.959999084472656, "volume": 182848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459058, "etf_id": 12, "date": "2026-04-27", "open": 52.16999816894531, "high": 52.369998931884766, "low": 52.0099983215332, "close": 52.09000015258789, "volume": 228179, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459059, "etf_id": 12, "date": "2026-04-28", "open": 51.84000015258789, "high": 51.90999984741211, "low": 51.189998626708984, "close": 51.29999923706055, "volume": 238884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459060, "etf_id": 12, "date": "2026-04-29", "open": 51.93000030517578, "high": 52, "low": 51.400001525878906, "close": 51.54999923706055, "volume": 137807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459061, "etf_id": 12, "date": "2026-04-30", "open": 51.2400016784668, "high": 52.018699645996094, "low": 51.20000076293945, "close": 51.91999816894531, "volume": 344823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459062, "etf_id": 12, "date": "2026-05-01", "open": 52.34000015258789, "high": 53, "low": 52.099998474121094, "close": 52.720001220703125, "volume": 167757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459063, "etf_id": 12, "date": "2026-05-05", "open": 52.72999954223633, "high": 53.73099899291992, "low": 52.720001220703125, "close": 53.63999938964844, "volume": 424614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459064, "etf_id": 12, "date": "2026-05-06", "open": 54.209999084472656, "high": 55.349998474121094, "low": 54.150001525878906, "close": 55.02000045776367, "volume": 669392, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459065, "etf_id": 12, "date": "2026-05-07", "open": 55.34000015258789, "high": 55.599998474121094, "low": 54.93000030517578, "close": 55.060001373291016, "volume": 413083, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459066, "etf_id": 12, "date": "2026-05-08", "open": 54.88999938964844, "high": 55.45000076293945, "low": 54.66999816894531, "close": 55.38999938964844, "volume": 297837, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459067, "etf_id": 12, "date": "2026-05-11", "open": 55.2599983215332, "high": 55.65999984741211, "low": 55.04999923706055, "close": 55.599998474121094, "volume": 275696, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459068, "etf_id": 12, "date": "2026-05-12", "open": 54.349998474121094, "high": 54.380001068115234, "low": 53.279998779296875, "close": 53.41999816894531, "volume": 385907, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459069, "etf_id": 12, "date": "2026-05-13", "open": 54.540000915527344, "high": 54.84000015258789, "low": 54.099998474121094, "close": 54.790000915527344, "volume": 454674, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459070, "etf_id": 12, "date": "2026-05-14", "open": 54.880001068115234, "high": 55.130001068115234, "low": 54.63999938964844, "close": 55.099998474121094, "volume": 220040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459071, "etf_id": 12, "date": "2026-05-15", "open": 53.599998474121094, "high": 53.86000061035156, "low": 52.874881744384766, "close": 53.349998474121094, "volume": 517685, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459072, "etf_id": 12, "date": "2026-05-18", "open": 53.150001525878906, "high": 53.790000915527344, "low": 52.880001068115234, "close": 53.029998779296875, "volume": 869366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459073, "etf_id": 12, "date": "2026-05-19", "open": 52.709999084472656, "high": 52.81999969482422, "low": 51.810001373291016, "close": 52.209999084472656, "volume": 1048011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459074, "etf_id": 12, "date": "2026-05-20", "open": 52.31999969482422, "high": 53.459999084472656, "low": 52.2599983215332, "close": 53.33000183105469, "volume": 600261, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459075, "etf_id": 12, "date": "2026-05-21", "open": 53.41999816894531, "high": 53.709999084472656, "low": 53.11000061035156, "close": 53.220001220703125, "volume": 150252, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459076, "etf_id": 12, "date": "2026-05-22", "open": 53.970001220703125, "high": 54.099998474121094, "low": 53.630001068115234, "close": 54.040000915527344, "volume": 188186, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459077, "etf_id": 12, "date": "2026-05-26", "open": 55.20000076293945, "high": 55.810001373291016, "low": 55.04999923706055, "close": 55.529998779296875, "volume": 360204, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459078, "etf_id": 12, "date": "2026-05-27", "open": 55.619998931884766, "high": 56.41999816894531, "low": 55.5, "close": 55.68000030517578, "volume": 308303, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459079, "etf_id": 12, "date": "2026-05-28", "open": 55, "high": 55.939998626708984, "low": 54.79999923706055, "close": 55.83000183105469, "volume": 607847, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459080, "etf_id": 12, "date": "2026-05-29", "open": 56.15999984741211, "high": 56.33000183105469, "low": 55.81999969482422, "close": 56.09000015258789, "volume": 753810, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459081, "etf_id": 12, "date": "2026-06-01", "open": 56.90999984741211, "high": 57.099998474121094, "low": 56.33000183105469, "close": 56.91999816894531, "volume": 677743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459082, "etf_id": 12, "date": "2026-06-02", "open": 57.029998779296875, "high": 57.63990020751953, "low": 56.9900016784668, "close": 57.58000183105469, "volume": 651937, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459083, "etf_id": 12, "date": "2026-06-03", "open": 57.220001220703125, "high": 57.459999084472656, "low": 56.599998474121094, "close": 56.79999923706055, "volume": 632092, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459084, "etf_id": 12, "date": "2026-06-04", "open": 56.18000030517578, "high": 56.2599983215332, "low": 55.41999816894531, "close": 56.060001373291016, "volume": 1055042, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459085, "etf_id": 12, "date": "2026-06-05", "open": 54.939998626708984, "high": 55.189998626708984, "low": 53.38359832763672, "close": 53.70000076293945, "volume": 604278, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459086, "etf_id": 12, "date": "2026-06-08", "open": 52.72999954223633, "high": 54, "low": 52.61000061035156, "close": 53.59000015258789, "volume": 359754, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459087, "etf_id": 12, "date": "2026-06-09", "open": 54.52000045776367, "high": 54.869998931884766, "low": 52.8838005065918, "close": 53.2400016784668, "volume": 534947, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459088, "etf_id": 12, "date": "2026-06-10", "open": 53.47999954223633, "high": 53.93000030517578, "low": 52.428001403808594, "close": 53.13999938964844, "volume": 878783, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459089, "etf_id": 12, "date": "2026-06-11", "open": 53.11000061035156, "high": 53.76210021972656, "low": 52.83000183105469, "close": 53.529998779296875, "volume": 532867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459090, "etf_id": 12, "date": "2026-06-12", "open": 54.5, "high": 55.765098571777344, "low": 54.27000045776367, "close": 55.41999816894531, "volume": 343771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459091, "etf_id": 12, "date": "2026-06-15", "open": 56.41999816894531, "high": 57.09000015258789, "low": 56.380001068115234, "close": 56.9900016784668, "volume": 533978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459092, "etf_id": 12, "date": "2026-06-16", "open": 56.689998626708984, "high": 57, "low": 56.310001373291016, "close": 56.400001525878906, "volume": 502500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459093, "etf_id": 12, "date": "2026-06-17", "open": 57, "high": 57.547698974609375, "low": 56.56999969482422, "close": 57.060001373291016, "volume": 261656, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459094, "etf_id": 12, "date": "2026-06-18", "open": 57.20000076293945, "high": 57.77000045776367, "low": 56.93000030517578, "close": 57.63999938964844, "volume": 305942, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459095, "etf_id": 12, "date": "2026-06-19", "open": 57.220001220703125, "high": 57.40999984741211, "low": 57.005409240722656, "close": 57.099998474121094, "volume": 307311, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459096, "etf_id": 12, "date": "2026-06-22", "open": 57.66999816894531, "high": 58.36000061035156, "low": 57.560001373291016, "close": 58, "volume": 871861, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459097, "etf_id": 12, "date": "2026-06-23", "open": 55.70000076293945, "high": 55.91999816894531, "low": 54.83000183105469, "close": 55.20000076293945, "volume": 526259, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459098, "etf_id": 12, "date": "2026-06-24", "open": 55.36000061035156, "high": 55.38999938964844, "low": 54.24959945678711, "close": 55.09000015258789, "volume": 470481, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459099, "etf_id": 12, "date": "2026-06-25", "open": 56.040000915527344, "high": 56.310001373291016, "low": 54.959999084472656, "close": 55.47999954223633, "volume": 710822, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459100, "etf_id": 12, "date": "2026-06-26", "open": 54.79999923706055, "high": 55, "low": 53.9900016784668, "close": 54.959999084472656, "volume": 371985, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459101, "etf_id": 12, "date": "2026-06-29", "open": 54.88999938964844, "high": 55.29999923706055, "low": 53.9900016784668, "close": 54.529998779296875, "volume": 368809, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459102, "etf_id": 12, "date": "2026-06-30", "open": 55.29999923706055, "high": 55.85953140258789, "low": 55.02000045776367, "close": 55.75, "volume": 241312, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459103, "etf_id": 12, "date": "2026-07-01", "open": 55.060001373291016, "high": 55.290000915527344, "low": 54.54999923706055, "close": 54.939998626708984, "volume": 439551, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:45.385Z" }, { "id": 207459104, "etf_id": 13, "date": "2021-05-27", "open": 53.5, "high": 53.73400115966797, "low": 53.400001525878906, "close": 53.608001708984375, "volume": 33580, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459105, "etf_id": 13, "date": "2021-05-28", "open": 53.83000183105469, "high": 54.16400146484375, "low": 53.694000244140625, "close": 54.034000396728516, "volume": 25533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459106, "etf_id": 13, "date": "2021-05-31", "open": 54.37200164794922, "high": 54.49800109863281, "low": 54.236000061035156, "close": 54.28799819946289, "volume": 111429, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459107, "etf_id": 13, "date": "2021-06-01", "open": 54.902000427246094, "high": 55.12200164794922, "low": 54.71799850463867, "close": 54.84000015258789, "volume": 80392, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459108, "etf_id": 13, "date": "2021-06-02", "open": 54.83399963378906, "high": 55.22800064086914, "low": 54.790000915527344, "close": 55.09199905395508, "volume": 55368, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459109, "etf_id": 13, "date": "2021-06-03", "open": 54.88999938964844, "high": 55, "low": 54.61800003051758, "close": 54.965999603271484, "volume": 41350, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459110, "etf_id": 13, "date": "2021-06-04", "open": 54.944000244140625, "high": 55.124000549316406, "low": 54.82400131225586, "close": 55.06999969482422, "volume": 33207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459111, "etf_id": 13, "date": "2021-06-07", "open": 54.91600036621094, "high": 55.06999969482422, "low": 54.63199996948242, "close": 54.63199996948242, "volume": 55426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459112, "etf_id": 13, "date": "2021-06-08", "open": 54.68000030517578, "high": 54.8120002746582, "low": 54.492000579833984, "close": 54.52399826049805, "volume": 40647, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459113, "etf_id": 13, "date": "2021-06-09", "open": 54.49800109863281, "high": 54.54399871826172, "low": 54.39400100708008, "close": 54.481998443603516, "volume": 33434, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459114, "etf_id": 13, "date": "2021-06-10", "open": 54.731998443603516, "high": 54.91999816894531, "low": 54.5620002746582, "close": 54.87799835205078, "volume": 32031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459115, "etf_id": 13, "date": "2021-06-11", "open": 54.88399887084961, "high": 55.07600021362305, "low": 54.88399887084961, "close": 54.95399856567383, "volume": 41923, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459116, "etf_id": 13, "date": "2021-06-14", "open": 55.119998931884766, "high": 55.17399978637695, "low": 54.91600036621094, "close": 55.11600112915039, "volume": 56120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459117, "etf_id": 13, "date": "2021-06-15", "open": 55.0359992980957, "high": 55.071998596191406, "low": 54.641998291015625, "close": 54.641998291015625, "volume": 109329, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459118, "etf_id": 13, "date": "2021-06-16", "open": 54.64799880981445, "high": 54.7599983215332, "low": 54.534000396728516, "close": 54.73400115966797, "volume": 59604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459119, "etf_id": 13, "date": "2021-06-17", "open": 54.82600021362305, "high": 55.37200164794922, "low": 54.82400131225586, "close": 55.327999114990234, "volume": 64126, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459120, "etf_id": 13, "date": "2021-06-18", "open": 55.374000549316406, "high": 55.43600082397461, "low": 55.08599853515625, "close": 55.11000061035156, "volume": 67044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459121, "etf_id": 13, "date": "2021-06-21", "open": 54.849998474121094, "high": 54.9900016784668, "low": 54.63800048828125, "close": 54.87200164794922, "volume": 49980, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459122, "etf_id": 13, "date": "2021-06-22", "open": 54.880001068115234, "high": 54.880001068115234, "low": 54.56399917602539, "close": 54.69599914550781, "volume": 237231, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459123, "etf_id": 13, "date": "2021-06-23", "open": 55.25600051879883, "high": 55.29999923706055, "low": 54.95399856567383, "close": 55.16999816894531, "volume": 23406, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459124, "etf_id": 13, "date": "2021-06-24", "open": 55.36600112915039, "high": 55.55799865722656, "low": 55.321998596191406, "close": 55.55799865722656, "volume": 15741, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459125, "etf_id": 13, "date": "2021-06-25", "open": 55.99399948120117, "high": 56.04399871826172, "low": 55.8380012512207, "close": 55.9119987487793, "volume": 27296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459126, "etf_id": 13, "date": "2021-06-28", "open": 55.95600128173828, "high": 56.19200134277344, "low": 55.891998291015625, "close": 56.013999938964844, "volume": 34314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459127, "etf_id": 13, "date": "2021-06-29", "open": 55.78200149536133, "high": 55.948001861572266, "low": 55.77000045776367, "close": 55.88999938964844, "volume": 35362, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459128, "etf_id": 13, "date": "2021-06-30", "open": 56.104000091552734, "high": 56.150001525878906, "low": 55.8380012512207, "close": 56.04999923706055, "volume": 53443, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459129, "etf_id": 13, "date": "2021-07-01", "open": 56.012001037597656, "high": 56.198001861572266, "low": 55.59000015258789, "close": 55.63399887084961, "volume": 109716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459130, "etf_id": 13, "date": "2021-07-02", "open": 55.354000091552734, "high": 55.75400161743164, "low": 55.29999923706055, "close": 55.571998596191406, "volume": 44367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459131, "etf_id": 13, "date": "2021-07-05", "open": 55.36600112915039, "high": 55.36800003051758, "low": 55.167999267578125, "close": 55.2599983215332, "volume": 46555, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459132, "etf_id": 13, "date": "2021-07-06", "open": 55.215999603271484, "high": 55.332000732421875, "low": 54.90800094604492, "close": 54.99599838256836, "volume": 47492, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459133, "etf_id": 13, "date": "2021-07-07", "open": 54.9900016784668, "high": 55.30400085449219, "low": 54.82600021362305, "close": 54.92399978637695, "volume": 98880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459134, "etf_id": 13, "date": "2021-07-08", "open": 54.04199981689453, "high": 54.04199981689453, "low": 53.35200119018555, "close": 53.61199951171875, "volume": 199603, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459135, "etf_id": 13, "date": "2021-07-09", "open": 53.948001861572266, "high": 54.290000915527344, "low": 53.90999984741211, "close": 54.290000915527344, "volume": 67455, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459136, "etf_id": 13, "date": "2021-07-12", "open": 54.2239990234375, "high": 54.48400115966797, "low": 54, "close": 54.36800003051758, "volume": 36086, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459137, "etf_id": 13, "date": "2021-07-13", "open": 54.849998474121094, "high": 55.077999114990234, "low": 54.70000076293945, "close": 55.077999114990234, "volume": 349571, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459138, "etf_id": 13, "date": "2021-07-14", "open": 55.0359992980957, "high": 55.28799819946289, "low": 54.93600082397461, "close": 54.93600082397461, "volume": 25488, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459139, "etf_id": 13, "date": "2021-07-15", "open": 55.354000091552734, "high": 55.391998291015625, "low": 55.14400100708008, "close": 55.29999923706055, "volume": 54597, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459140, "etf_id": 13, "date": "2021-07-16", "open": 55.18600082397461, "high": 55.27000045776367, "low": 54.86600112915039, "close": 54.87200164794922, "volume": 17236, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459141, "etf_id": 13, "date": "2021-07-19", "open": 54.36399841308594, "high": 54.391998291015625, "low": 53.534000396728516, "close": 53.81999969482422, "volume": 43623, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459142, "etf_id": 13, "date": "2021-07-20", "open": 53.96799850463867, "high": 54.11600112915039, "low": 53.70000076293945, "close": 54.04399871826172, "volume": 68743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459143, "etf_id": 13, "date": "2021-07-21", "open": 53.94599914550781, "high": 54.13600158691406, "low": 53.790000915527344, "close": 54.125999450683594, "volume": 16807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459144, "etf_id": 13, "date": "2021-07-22", "open": 54.61399841308594, "high": 54.70600128173828, "low": 54.38800048828125, "close": 54.540000915527344, "volume": 17099, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459145, "etf_id": 13, "date": "2021-07-23", "open": 54.375999450683594, "high": 54.38999938964844, "low": 53.645999908447266, "close": 53.763999938964844, "volume": 47800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459146, "etf_id": 13, "date": "2021-07-26", "open": 52.83000183105469, "high": 52.891998291015625, "low": 52.35599899291992, "close": 52.72600173950195, "volume": 96302, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459147, "etf_id": 13, "date": "2021-07-27", "open": 51.566001892089844, "high": 51.72200012207031, "low": 51.082000732421875, "close": 51.082000732421875, "volume": 68767, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459148, "etf_id": 13, "date": "2021-07-28", "open": 51.71200180053711, "high": 52.67399978637695, "low": 51.608001708984375, "close": 52.66999816894531, "volume": 32402, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459149, "etf_id": 13, "date": "2021-07-29", "open": 53.03200149536133, "high": 53.24599838256836, "low": 52.77000045776367, "close": 52.91999816894531, "volume": 105774, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459150, "etf_id": 13, "date": "2021-07-30", "open": 52.237998962402344, "high": 52.68000030517578, "low": 52.20199966430664, "close": 52.60599899291992, "volume": 71321, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459151, "etf_id": 13, "date": "2021-08-02", "open": 52.81999969482422, "high": 53.06999969482422, "low": 52.6879997253418, "close": 53.013999938964844, "volume": 109133, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459152, "etf_id": 13, "date": "2021-08-03", "open": 52.90999984741211, "high": 52.96200180053711, "low": 52.58599853515625, "close": 52.83399963378906, "volume": 31120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459153, "etf_id": 13, "date": "2021-08-04", "open": 53.492000579833984, "high": 53.61399841308594, "low": 53.3120002746582, "close": 53.4739990234375, "volume": 114505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459154, "etf_id": 13, "date": "2021-08-05", "open": 53.290000915527344, "high": 53.630001068115234, "low": 53.290000915527344, "close": 53.560001373291016, "volume": 46756, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459155, "etf_id": 13, "date": "2021-08-06", "open": 53.27399826049805, "high": 53.487998962402344, "low": 53.141998291015625, "close": 53.24399948120117, "volume": 33823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459156, "etf_id": 13, "date": "2021-08-09", "open": 53.465999603271484, "high": 53.65599822998047, "low": 53.39799880981445, "close": 53.63199996948242, "volume": 39565, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459157, "etf_id": 13, "date": "2021-08-10", "open": 53.917999267578125, "high": 53.95000076293945, "low": 53.66600036621094, "close": 53.72999954223633, "volume": 50624, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459158, "etf_id": 13, "date": "2021-08-11", "open": 53.72800064086914, "high": 54, "low": 53.57400131225586, "close": 53.63600158691406, "volume": 88285, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459159, "etf_id": 13, "date": "2021-08-12", "open": 53.36199951171875, "high": 53.5, "low": 53.16999816894531, "close": 53.29800033569336, "volume": 23827, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459160, "etf_id": 13, "date": "2021-08-13", "open": 52.96200180053711, "high": 53.012001037597656, "low": 52.75, "close": 52.85599899291992, "volume": 28707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459161, "etf_id": 13, "date": "2021-08-16", "open": 52.42599868774414, "high": 52.571998596191406, "low": 52.34000015258789, "close": 52.444000244140625, "volume": 92002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459162, "etf_id": 13, "date": "2021-08-17", "open": 51.62799835205078, "high": 52.14400100708008, "low": 51.597999572753906, "close": 52.051998138427734, "volume": 24008, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459163, "etf_id": 13, "date": "2021-08-18", "open": 52.41999816894531, "high": 52.433998107910156, "low": 52.215999603271484, "close": 52.263999938964844, "volume": 31977, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459164, "etf_id": 13, "date": "2021-08-19", "open": 51.189998626708984, "high": 51.2599983215332, "low": 50.849998474121094, "close": 51.13199996948242, "volume": 114396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459165, "etf_id": 13, "date": "2021-08-20", "open": 50.69200134277344, "high": 51.268001556396484, "low": 50.4640007019043, "close": 51.10200119018555, "volume": 50436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459166, "etf_id": 13, "date": "2021-08-23", "open": 51.31399917602539, "high": 51.459999084472656, "low": 51.17399978637695, "close": 51.44599914550781, "volume": 113831, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459167, "etf_id": 13, "date": "2021-08-24", "open": 52.284000396728516, "high": 52.847999572753906, "low": 52.263999938964844, "close": 52.75600051879883, "volume": 39364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459168, "etf_id": 13, "date": "2021-08-25", "open": 52.81999969482422, "high": 52.88600158691406, "low": 52.683998107910156, "close": 52.827999114990234, "volume": 75190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459169, "etf_id": 13, "date": "2021-08-26", "open": 52.316001892089844, "high": 52.54600143432617, "low": 52.28799819946289, "close": 52.402000427246094, "volume": 46220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459170, "etf_id": 13, "date": "2021-08-27", "open": 52.43000030517578, "high": 52.77399826049805, "low": 52.400001525878906, "close": 52.72800064086914, "volume": 25675, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459171, "etf_id": 13, "date": "2021-08-30", "open": 52.86800003051758, "high": 53.04399871826172, "low": 52.68000030517578, "close": 52.895999908447266, "volume": 45804, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459172, "etf_id": 13, "date": "2021-08-31", "open": 53.47600173950195, "high": 53.65800094604492, "low": 53.32600021362305, "close": 53.65800094604492, "volume": 131109, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459173, "etf_id": 13, "date": "2021-09-01", "open": 54.06800079345703, "high": 54.130001068115234, "low": 53.79999923706055, "close": 54.124000549316406, "volume": 111337, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459174, "etf_id": 13, "date": "2021-09-02", "open": 53.95199966430664, "high": 54.09600067138672, "low": 53.880001068115234, "close": 54.00400161743164, "volume": 72028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459175, "etf_id": 13, "date": "2021-09-03", "open": 53.6619987487793, "high": 53.99599838256836, "low": 53.6619987487793, "close": 53.90800094604492, "volume": 126801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459176, "etf_id": 13, "date": "2021-09-06", "open": 54.23400115966797, "high": 54.40399932861328, "low": 54.19599914550781, "close": 54.40399932861328, "volume": 67206, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459177, "etf_id": 13, "date": "2021-09-07", "open": 54.35200119018555, "high": 54.47200012207031, "low": 54.09199905395508, "close": 54.40999984741211, "volume": 46068, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459178, "etf_id": 13, "date": "2021-09-08", "open": 54.01599884033203, "high": 54.301998138427734, "low": 53.63800048828125, "close": 53.69599914550781, "volume": 83058, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459179, "etf_id": 13, "date": "2021-09-09", "open": 53.2140007019043, "high": 53.65800094604492, "low": 53.066001892089844, "close": 53.51599884033203, "volume": 31518, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459180, "etf_id": 13, "date": "2021-09-10", "open": 53.83399963378906, "high": 54.02000045776367, "low": 53.57400131225586, "close": 53.63800048828125, "volume": 28729, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459181, "etf_id": 13, "date": "2021-09-13", "open": 53.428001403808594, "high": 53.737998962402344, "low": 53.428001403808594, "close": 53.63399887084961, "volume": 30601, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459182, "etf_id": 13, "date": "2021-09-14", "open": 53.25600051879883, "high": 53.38999938964844, "low": 53.18000030517578, "close": 53.284000396728516, "volume": 20727, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459183, "etf_id": 13, "date": "2021-09-15", "open": 53.04600143432617, "high": 53.08399963378906, "low": 52.80400085449219, "close": 52.80400085449219, "volume": 95529, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459184, "etf_id": 13, "date": "2021-09-16", "open": 52.560001373291016, "high": 52.79800033569336, "low": 52.50600051879883, "close": 52.698001861572266, "volume": 21143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459185, "etf_id": 13, "date": "2021-09-17", "open": 52.97200012207031, "high": 52.99800109863281, "low": 52.65399932861328, "close": 52.70000076293945, "volume": 40504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459186, "etf_id": 13, "date": "2021-09-20", "open": 51.89799880981445, "high": 51.92599868774414, "low": 51.37200164794922, "close": 51.481998443603516, "volume": 51672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459187, "etf_id": 13, "date": "2021-09-21", "open": 51.66400146484375, "high": 51.93199920654297, "low": 51.400001525878906, "close": 51.571998596191406, "volume": 48146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459188, "etf_id": 13, "date": "2021-09-22", "open": 52.099998474121094, "high": 52.47600173950195, "low": 51.99399948120117, "close": 52.41999816894531, "volume": 101909, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459189, "etf_id": 13, "date": "2021-09-23", "open": 52.641998291015625, "high": 52.89400100708008, "low": 52.41999816894531, "close": 52.47999954223633, "volume": 86465, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459190, "etf_id": 13, "date": "2021-09-24", "open": 52.332000732421875, "high": 52.349998474121094, "low": 52.08000183105469, "close": 52.1619987487793, "volume": 19659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459191, "etf_id": 13, "date": "2021-09-27", "open": 52.513999938964844, "high": 52.52000045776367, "low": 52.10200119018555, "close": 52.465999603271484, "volume": 91254, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459192, "etf_id": 13, "date": "2021-09-28", "open": 52.667999267578125, "high": 52.667999267578125, "low": 51.88999938964844, "close": 51.895999908447266, "volume": 11879, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459193, "etf_id": 13, "date": "2021-09-29", "open": 51.94200134277344, "high": 52.150001525878906, "low": 51.895999908447266, "close": 51.970001220703125, "volume": 114012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459194, "etf_id": 13, "date": "2021-09-30", "open": 52.29999923706055, "high": 52.630001068115234, "low": 52.2239990234375, "close": 52.54600143432617, "volume": 17602, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459195, "etf_id": 13, "date": "2021-10-01", "open": 51.7239990234375, "high": 52.316001892089844, "low": 51.6879997253418, "close": 52.02199935913086, "volume": 156188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459196, "etf_id": 13, "date": "2021-10-04", "open": 51.65399932861328, "high": 51.768001556396484, "low": 51.06999969482422, "close": 51.08000183105469, "volume": 44557, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459197, "etf_id": 13, "date": "2021-10-05", "open": 51.444000244140625, "high": 51.88999938964844, "low": 51.444000244140625, "close": 51.81399917602539, "volume": 41935, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459198, "etf_id": 13, "date": "2021-10-06", "open": 51.448001861572266, "high": 51.59199905395508, "low": 51.03799819946289, "close": 51.47200012207031, "volume": 47881, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459199, "etf_id": 13, "date": "2021-10-07", "open": 52.49800109863281, "high": 52.81800079345703, "low": 52.37200164794922, "close": 52.81800079345703, "volume": 45962, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459200, "etf_id": 13, "date": "2021-10-08", "open": 52.582000732421875, "high": 52.88600158691406, "low": 52.529998779296875, "close": 52.7599983215332, "volume": 46505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459201, "etf_id": 13, "date": "2021-10-11", "open": 53.11000061035156, "high": 53.22800064086914, "low": 53, "close": 53.11600112915039, "volume": 36695, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459202, "etf_id": 13, "date": "2021-10-12", "open": 52.34000015258789, "high": 52.95000076293945, "low": 52.34000015258789, "close": 52.790000915527344, "volume": 15463, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459203, "etf_id": 13, "date": "2021-10-13", "open": 52.77000045776367, "high": 53.167999267578125, "low": 52.70000076293945, "close": 53.04800033569336, "volume": 29644, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459204, "etf_id": 13, "date": "2021-10-14", "open": 53.20000076293945, "high": 53.4739990234375, "low": 53.14400100708008, "close": 53.25600051879883, "volume": 147594, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459205, "etf_id": 13, "date": "2021-10-15", "open": 53.641998291015625, "high": 54.012001037597656, "low": 53.5099983215332, "close": 54.0099983215332, "volume": 63071, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459206, "etf_id": 13, "date": "2021-10-18", "open": 53.715999603271484, "high": 53.9640007019043, "low": 53.54999923706055, "close": 53.9379997253418, "volume": 246536, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459207, "etf_id": 13, "date": "2021-10-19", "open": 54.22800064086914, "high": 54.34600067138672, "low": 54.07600021362305, "close": 54.34600067138672, "volume": 180144, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459208, "etf_id": 13, "date": "2021-10-20", "open": 54.3120002746582, "high": 54.61399841308594, "low": 54.290000915527344, "close": 54.45199966430664, "volume": 72432, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459209, "etf_id": 13, "date": "2021-10-21", "open": 54.012001037597656, "high": 54.13999938964844, "low": 53.93199920654297, "close": 53.94599914550781, "volume": 50759, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459210, "etf_id": 13, "date": "2021-10-22", "open": 54.16400146484375, "high": 54.32400131225586, "low": 53.88800048828125, "close": 53.88800048828125, "volume": 36247, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459211, "etf_id": 13, "date": "2021-10-25", "open": 54.13800048828125, "high": 54.38800048828125, "low": 54.03799819946289, "close": 54.35200119018555, "volume": 38837, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459212, "etf_id": 13, "date": "2021-10-26", "open": 54.529998779296875, "high": 54.63600158691406, "low": 54.374000549316406, "close": 54.374000549316406, "volume": 103898, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459213, "etf_id": 13, "date": "2021-10-27", "open": 53.95800018310547, "high": 53.970001220703125, "low": 53.678001403808594, "close": 53.849998474121094, "volume": 71352, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459214, "etf_id": 13, "date": "2021-10-28", "open": 53.672000885009766, "high": 53.72200012207031, "low": 53.215999603271484, "close": 53.215999603271484, "volume": 28220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459215, "etf_id": 13, "date": "2021-10-29", "open": 52.88600158691406, "high": 53.14400100708008, "low": 52.78799819946289, "close": 53.12799835205078, "volume": 161892, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459216, "etf_id": 13, "date": "2021-11-01", "open": 53.066001892089844, "high": 53.4640007019043, "low": 53.02000045776367, "close": 53.395999908447266, "volume": 89567, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459217, "etf_id": 13, "date": "2021-11-02", "open": 53.013999938964844, "high": 53.13199996948242, "low": 52.95600128173828, "close": 53.03200149536133, "volume": 80398, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459218, "etf_id": 13, "date": "2021-11-03", "open": 52.99800109863281, "high": 53.05400085449219, "low": 52.816001892089844, "close": 52.981998443603516, "volume": 43266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459219, "etf_id": 13, "date": "2021-11-04", "open": 53.5620002746582, "high": 53.65999984741211, "low": 53.172000885009766, "close": 53.2239990234375, "volume": 45987, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459220, "etf_id": 13, "date": "2021-11-05", "open": 53.12799835205078, "high": 53.63999938964844, "low": 53.124000549316406, "close": 53.29199981689453, "volume": 96740, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459221, "etf_id": 13, "date": "2021-11-08", "open": 53.53200149536133, "high": 53.650001525878906, "low": 53.448001861572266, "close": 53.582000732421875, "volume": 36153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459222, "etf_id": 13, "date": "2021-11-09", "open": 53.560001373291016, "high": 53.762001037597656, "low": 53.34000015258789, "close": 53.507999420166016, "volume": 63533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459223, "etf_id": 13, "date": "2021-11-10", "open": 53.854000091552734, "high": 54.04399871826172, "low": 53.56800079345703, "close": 53.97999954223633, "volume": 26218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459224, "etf_id": 13, "date": "2021-11-11", "open": 54.22999954223633, "high": 54.83599853515625, "low": 54.13600158691406, "close": 54.827999114990234, "volume": 36156, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459225, "etf_id": 13, "date": "2021-11-12", "open": 54.86000061035156, "high": 54.986000061035156, "low": 54.77000045776367, "close": 54.986000061035156, "volume": 47153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459226, "etf_id": 13, "date": "2021-11-15", "open": 54.97200012207031, "high": 55.17399978637695, "low": 54.95000076293945, "close": 55.04399871826172, "volume": 150142, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459227, "etf_id": 13, "date": "2021-11-16", "open": 55.582000732421875, "high": 55.59199905395508, "low": 55.16999816894531, "close": 55.36600112915039, "volume": 137940, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459228, "etf_id": 13, "date": "2021-11-17", "open": 55.67399978637695, "high": 55.678001403808594, "low": 55.21200180053711, "close": 55.27399826049805, "volume": 29835, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459229, "etf_id": 13, "date": "2021-11-18", "open": 55.00600051879883, "high": 55.11199951171875, "low": 54.124000549316406, "close": 54.40399932861328, "volume": 57448, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459230, "etf_id": 13, "date": "2021-11-19", "open": 54.667999267578125, "high": 54.77000045776367, "low": 54.43600082397461, "close": 54.61199951171875, "volume": 40251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459231, "etf_id": 13, "date": "2021-11-22", "open": 54.816001892089844, "high": 54.816001892089844, "low": 54.51599884033203, "close": 54.51599884033203, "volume": 45109, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459232, "etf_id": 13, "date": "2021-11-23", "open": 54.38600158691406, "high": 54.540000915527344, "low": 53.97200012207031, "close": 54.06800079345703, "volume": 145994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459233, "etf_id": 13, "date": "2021-11-24", "open": 54.45199966430664, "high": 54.50199890136719, "low": 54.05400085449219, "close": 54.391998291015625, "volume": 25685, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459234, "etf_id": 13, "date": "2021-11-25", "open": 54.57400131225586, "high": 54.62200164794922, "low": 54.402000427246094, "close": 54.50400161743164, "volume": 37263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459235, "etf_id": 13, "date": "2021-11-26", "open": 52.93000030517578, "high": 52.97200012207031, "low": 51.87200164794922, "close": 51.880001068115234, "volume": 70324, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459236, "etf_id": 13, "date": "2021-11-29", "open": 52.7760009765625, "high": 52.88199996948242, "low": 52.35200119018555, "close": 52.4640007019043, "volume": 62543, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459237, "etf_id": 13, "date": "2021-11-30", "open": 52.0099983215332, "high": 52.38999938964844, "low": 51.715999603271484, "close": 52.236000061035156, "volume": 100142, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459238, "etf_id": 13, "date": "2021-12-01", "open": 52.768001556396484, "high": 53.57400131225586, "low": 52.694000244140625, "close": 53.57400131225586, "volume": 139140, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459239, "etf_id": 13, "date": "2021-12-02", "open": 53.305999755859375, "high": 53.40999984741211, "low": 52.89400100708008, "close": 53.2599983215332, "volume": 71799, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459240, "etf_id": 13, "date": "2021-12-03", "open": 53.209999084472656, "high": 53.512001037597656, "low": 52.380001068115234, "close": 52.47999954223633, "volume": 81393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459241, "etf_id": 13, "date": "2021-12-06", "open": 52.54199981689453, "high": 52.7599983215332, "low": 52.150001525878906, "close": 52.720001220703125, "volume": 80569, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459242, "etf_id": 13, "date": "2021-12-07", "open": 53.4640007019043, "high": 53.91999816894531, "low": 53.444000244140625, "close": 53.880001068115234, "volume": 26922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459243, "etf_id": 13, "date": "2021-12-08", "open": 53.70000076293945, "high": 53.89400100708008, "low": 53.50199890136719, "close": 53.731998443603516, "volume": 109993, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459244, "etf_id": 13, "date": "2021-12-09", "open": 53.90999984741211, "high": 53.90999984741211, "low": 53.54999923706055, "close": 53.84400177001953, "volume": 75559, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459245, "etf_id": 13, "date": "2021-12-10", "open": 53.45000076293945, "high": 53.8120002746582, "low": 53.4119987487793, "close": 53.433998107910156, "volume": 70332, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459246, "etf_id": 13, "date": "2021-12-13", "open": 53.512001037597656, "high": 53.65599822998047, "low": 52.768001556396484, "close": 52.790000915527344, "volume": 78967, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459247, "etf_id": 13, "date": "2021-12-14", "open": 52.89400100708008, "high": 52.91600036621094, "low": 52.44599914550781, "close": 52.60599899291992, "volume": 154934, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459248, "etf_id": 13, "date": "2021-12-15", "open": 52.678001403808594, "high": 52.678001403808594, "low": 52.060001373291016, "close": 52.060001373291016, "volume": 111651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459249, "etf_id": 13, "date": "2021-12-16", "open": 52.91600036621094, "high": 53.124000549316406, "low": 52.67399978637695, "close": 52.715999603271484, "volume": 92665, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459250, "etf_id": 13, "date": "2021-12-17", "open": 52.369998931884766, "high": 52.57400131225586, "low": 51.94200134277344, "close": 52.4900016784668, "volume": 133828, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459251, "etf_id": 13, "date": "2021-12-20", "open": 51.45600128173828, "high": 51.64400100708008, "low": 51.29999923706055, "close": 51.310001373291016, "volume": 96557, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459252, "etf_id": 13, "date": "2021-12-21", "open": 52.06800079345703, "high": 52.47800064086914, "low": 51.85200119018555, "close": 52.470001220703125, "volume": 225074, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459253, "etf_id": 13, "date": "2021-12-22", "open": 52.433998107910156, "high": 52.57600021362305, "low": 52.194000244140625, "close": 52.57600021362305, "volume": 24951, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459254, "etf_id": 13, "date": "2021-12-23", "open": 52.6619987487793, "high": 52.9379997253418, "low": 52.65999984741211, "close": 52.93600082397461, "volume": 36110, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459255, "etf_id": 13, "date": "2021-12-27", "open": 52.715999603271484, "high": 53.26599884033203, "low": 52.70800018310547, "close": 53.15399932861328, "volume": 53505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459256, "etf_id": 13, "date": "2021-12-28", "open": 53.13999938964844, "high": 53.40999984741211, "low": 53.07400131225586, "close": 53.07400131225586, "volume": 44825, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459257, "etf_id": 13, "date": "2021-12-29", "open": 52.9640007019043, "high": 53.152000427246094, "low": 52.48400115966797, "close": 52.619998931884766, "volume": 19685, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459258, "etf_id": 13, "date": "2021-12-30", "open": 52.79199981689453, "high": 52.81399917602539, "low": 52.63999938964844, "close": 52.737998962402344, "volume": 15944, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459259, "etf_id": 13, "date": "2022-01-03", "open": 53.4379997253418, "high": 53.64400100708008, "low": 53.071998596191406, "close": 53.64400100708008, "volume": 173931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459260, "etf_id": 13, "date": "2022-01-04", "open": 53.641998291015625, "high": 53.8120002746582, "low": 53.263999938964844, "close": 53.43600082397461, "volume": 314814, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459261, "etf_id": 13, "date": "2022-01-05", "open": 52.97200012207031, "high": 53.22999954223633, "low": 52.900001525878906, "close": 53.03799819946289, "volume": 72174, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459262, "etf_id": 13, "date": "2022-01-06", "open": 52.641998291015625, "high": 52.895999908447266, "low": 52.36199951171875, "close": 52.72600173950195, "volume": 21532, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459263, "etf_id": 13, "date": "2022-01-07", "open": 52.948001861572266, "high": 53.17599868774414, "low": 52.652000427246094, "close": 52.90399932861328, "volume": 38196, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459264, "etf_id": 13, "date": "2022-01-10", "open": 53.37200164794922, "high": 53.46799850463867, "low": 52.79800033569336, "close": 52.965999603271484, "volume": 79524, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459265, "etf_id": 13, "date": "2022-01-11", "open": 53.439998626708984, "high": 53.986000061035156, "low": 53.374000549316406, "close": 53.96200180053711, "volume": 50179, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459266, "etf_id": 13, "date": "2022-01-12", "open": 54.38800048828125, "high": 54.709999084472656, "low": 54.30799865722656, "close": 54.50400161743164, "volume": 26738, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459267, "etf_id": 13, "date": "2022-01-13", "open": 54.15800094604492, "high": 54.354000091552734, "low": 53.99800109863281, "close": 54.071998596191406, "volume": 67758, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459268, "etf_id": 13, "date": "2022-01-14", "open": 53.71200180053711, "high": 53.95199966430664, "low": 53.481998443603516, "close": 53.83399963378906, "volume": 17640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459269, "etf_id": 13, "date": "2022-01-17", "open": 53.768001556396484, "high": 53.981998443603516, "low": 53.737998962402344, "close": 53.90399932861328, "volume": 109526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459270, "etf_id": 13, "date": "2022-01-18", "open": 53.5, "high": 53.65800094604492, "low": 53.13199996948242, "close": 53.54399871826172, "volume": 39494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459271, "etf_id": 13, "date": "2022-01-19", "open": 53.215999603271484, "high": 53.87799835205078, "low": 53.215999603271484, "close": 53.65999984741211, "volume": 52911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459272, "etf_id": 13, "date": "2022-01-20", "open": 54.152000427246094, "high": 54.72600173950195, "low": 54.051998138427734, "close": 54.683998107910156, "volume": 226387, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459273, "etf_id": 13, "date": "2022-01-21", "open": 53.922000885009766, "high": 54.03799819946289, "low": 53.26599884033203, "close": 53.619998931884766, "volume": 111553, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459274, "etf_id": 13, "date": "2022-01-24", "open": 53.18199920654297, "high": 53.27199935913086, "low": 51.76599884033203, "close": 51.805999755859375, "volume": 60401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459275, "etf_id": 13, "date": "2022-01-25", "open": 52.178001403808594, "high": 52.55400085449219, "low": 52.077999114990234, "close": 52.20199966430664, "volume": 33274, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459276, "etf_id": 13, "date": "2022-01-26", "open": 52.4900016784668, "high": 53.08000183105469, "low": 52.4900016784668, "close": 52.59199905395508, "volume": 36062, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459277, "etf_id": 13, "date": "2022-01-27", "open": 51.58599853515625, "high": 52.641998291015625, "low": 51.540000915527344, "close": 52.58399963378906, "volume": 61533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459278, "etf_id": 13, "date": "2022-01-28", "open": 52.215999603271484, "high": 52.215999603271484, "low": 51.49800109863281, "close": 51.90999984741211, "volume": 73396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459279, "etf_id": 13, "date": "2022-01-31", "open": 52.72600173950195, "high": 53.20800018310547, "low": 52.56800079345703, "close": 53.20800018310547, "volume": 60506, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459280, "etf_id": 13, "date": "2022-02-01", "open": 53.45000076293945, "high": 53.672000885009766, "low": 53.20000076293945, "close": 53.672000885009766, "volume": 291819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459281, "etf_id": 13, "date": "2022-02-02", "open": 53.68199920654297, "high": 53.88999938964844, "low": 53.194000244140625, "close": 53.194000244140625, "volume": 73071, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459282, "etf_id": 13, "date": "2022-02-03", "open": 52.99599838256836, "high": 53.018001556396484, "low": 52.29999923706055, "close": 52.34000015258789, "volume": 115310, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459283, "etf_id": 13, "date": "2022-02-04", "open": 52.507999420166016, "high": 52.566001892089844, "low": 51.832000732421875, "close": 52.1619987487793, "volume": 40323, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459284, "etf_id": 13, "date": "2022-02-07", "open": 52.2599983215332, "high": 52.4119987487793, "low": 51.99399948120117, "close": 52.2400016784668, "volume": 41532, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459285, "etf_id": 13, "date": "2022-02-08", "open": 52.15399932861328, "high": 52.736000061035156, "low": 52.13399887084961, "close": 52.736000061035156, "volume": 24760, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459286, "etf_id": 13, "date": "2022-02-09", "open": 53.15599822998047, "high": 53.540000915527344, "low": 53.11199951171875, "close": 53.47600173950195, "volume": 33522, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459287, "etf_id": 13, "date": "2022-02-10", "open": 53.608001708984375, "high": 53.757999420166016, "low": 53.32400131225586, "close": 53.5099983215332, "volume": 37925, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459288, "etf_id": 13, "date": "2022-02-11", "open": 53.44599914550781, "high": 53.604000091552734, "low": 53.189998626708984, "close": 53.417999267578125, "volume": 16633, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459289, "etf_id": 13, "date": "2022-02-14", "open": 52.61399841308594, "high": 52.93000030517578, "low": 52.25, "close": 52.76599884033203, "volume": 40563, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459290, "etf_id": 13, "date": "2022-02-15", "open": 52.86199951171875, "high": 53.42399978637695, "low": 52.849998474121094, "close": 53.40999984741211, "volume": 129638, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459291, "etf_id": 13, "date": "2022-02-16", "open": 53.625999450683594, "high": 53.79999923706055, "low": 53.459999084472656, "close": 53.650001525878906, "volume": 46550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459292, "etf_id": 13, "date": "2022-02-17", "open": 53.93000030517578, "high": 53.93000030517578, "low": 53.50199890136719, "close": 53.6619987487793, "volume": 89269, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459293, "etf_id": 13, "date": "2022-02-18", "open": 53.31399917602539, "high": 53.38199996948242, "low": 52.85599899291992, "close": 52.900001525878906, "volume": 30419, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459294, "etf_id": 13, "date": "2022-02-21", "open": 52.895999908447266, "high": 52.90999984741211, "low": 52.31800079345703, "close": 52.47600173950195, "volume": 49299, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459295, "etf_id": 13, "date": "2022-02-22", "open": 51.92399978637695, "high": 52.459999084472656, "low": 51.84199905395508, "close": 52.13999938964844, "volume": 90388, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459296, "etf_id": 13, "date": "2022-02-23", "open": 52.358001708984375, "high": 52.45600128173828, "low": 51.84600067138672, "close": 51.97800064086914, "volume": 37789, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459297, "etf_id": 13, "date": "2022-02-24", "open": 50.130001068115234, "high": 50.27000045776367, "low": 49.61899948120117, "close": 50.11000061035156, "volume": 75470, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459298, "etf_id": 13, "date": "2022-02-25", "open": 50.98400115966797, "high": 51.44200134277344, "low": 50.79399871826172, "close": 51.29800033569336, "volume": 58586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459299, "etf_id": 13, "date": "2022-02-28", "open": 50.81800079345703, "high": 51.14400100708008, "low": 50.5880012512207, "close": 51.11800003051758, "volume": 133998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459300, "etf_id": 13, "date": "2022-03-01", "open": 51.7140007019043, "high": 51.72999954223633, "low": 51, "close": 51.21200180053711, "volume": 265562, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459301, "etf_id": 13, "date": "2022-03-02", "open": 50.875999450683594, "high": 51.34199905395508, "low": 50.742000579833984, "close": 51.130001068115234, "volume": 80639, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459302, "etf_id": 13, "date": "2022-03-03", "open": 51.02399826049805, "high": 51.15999984741211, "low": 50.61600112915039, "close": 50.784000396728516, "volume": 16220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459303, "etf_id": 13, "date": "2022-03-04", "open": 50.43000030517578, "high": 50.608001708984375, "low": 49.93899917602539, "close": 50.0359992980957, "volume": 110365, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459304, "etf_id": 13, "date": "2022-03-07", "open": 49.24399948120117, "high": 49.49700164794922, "low": 48.90800094604492, "close": 49.106998443603516, "volume": 140492, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459305, "etf_id": 13, "date": "2022-03-08", "open": 48.393001556396484, "high": 48.869998931884766, "low": 48.20000076293945, "close": 48.31100082397461, "volume": 496255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459306, "etf_id": 13, "date": "2022-03-09", "open": 48.6609992980957, "high": 48.974998474121094, "low": 48.5, "close": 48.88800048828125, "volume": 90663, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459307, "etf_id": 13, "date": "2022-03-10", "open": 48.92599868774414, "high": 48.97600173950195, "low": 48.18199920654297, "close": 48.215999603271484, "volume": 35354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459308, "etf_id": 13, "date": "2022-03-11", "open": 48.5359992980957, "high": 48.9010009765625, "low": 48.08700180053711, "close": 48.08700180053711, "volume": 246672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459309, "etf_id": 13, "date": "2022-03-14", "open": 47.21799850463867, "high": 47.487998962402344, "low": 46.60300064086914, "close": 46.75, "volume": 231900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459310, "etf_id": 13, "date": "2022-03-15", "open": 45.54499816894531, "high": 46.42399978637695, "low": 45.13399887084961, "close": 46.409000396728516, "volume": 101226, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459311, "etf_id": 13, "date": "2022-03-16", "open": 48.02399826049805, "high": 49.2130012512207, "low": 47.90800094604492, "close": 49.09700012207031, "volume": 89111, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459312, "etf_id": 13, "date": "2022-03-17", "open": 49.643001556396484, "high": 49.749000549316406, "low": 48.80099868774414, "close": 49.07899856567383, "volume": 70887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459313, "etf_id": 13, "date": "2022-03-18", "open": 49.332000732421875, "high": 50.22800064086914, "low": 49.167999267578125, "close": 50.2140007019043, "volume": 46570, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459314, "etf_id": 13, "date": "2022-03-21", "open": 49.301998138427734, "high": 49.80699920654297, "low": 49.236000061035156, "close": 49.362998962402344, "volume": 47842, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459315, "etf_id": 13, "date": "2022-03-22", "open": 50.29199981689453, "high": 50.64799880981445, "low": 50.20000076293945, "close": 50.41999816894531, "volume": 37352, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459316, "etf_id": 13, "date": "2022-03-23", "open": 50.512001037597656, "high": 50.70800018310547, "low": 50.141998291015625, "close": 50.54800033569336, "volume": 30183, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459317, "etf_id": 13, "date": "2022-03-24", "open": 50.551998138427734, "high": 50.619998931884766, "low": 50.20399856567383, "close": 50.42599868774414, "volume": 43048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459318, "etf_id": 13, "date": "2022-03-25", "open": 49.83399963378906, "high": 50.15599822998047, "low": 49.722999572753906, "close": 50.02799987792969, "volume": 66099, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459319, "etf_id": 13, "date": "2022-03-28", "open": 50.104000091552734, "high": 50.487998962402344, "low": 50.104000091552734, "close": 50.11600112915039, "volume": 36297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459320, "etf_id": 13, "date": "2022-03-29", "open": 50.391998291015625, "high": 50.77000045776367, "low": 50.33399963378906, "close": 50.65399932861328, "volume": 25673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459321, "etf_id": 13, "date": "2022-03-30", "open": 50.80400085449219, "high": 50.86199951171875, "low": 50.5099983215332, "close": 50.74599838256836, "volume": 73284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459322, "etf_id": 13, "date": "2022-03-31", "open": 50.349998474121094, "high": 50.63999938964844, "low": 50.198001861572266, "close": 50.30400085449219, "volume": 32034, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459323, "etf_id": 13, "date": "2022-04-01", "open": 50.599998474121094, "high": 51.25, "low": 50.5, "close": 50.917999267578125, "volume": 139428, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459324, "etf_id": 13, "date": "2022-04-04", "open": 51.641998291015625, "high": 52.19200134277344, "low": 51.518001556396484, "close": 52.11600112915039, "volume": 30809, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459325, "etf_id": 13, "date": "2022-04-05", "open": 52.29600143432617, "high": 52.36199951171875, "low": 51.56999969482422, "close": 51.645999908447266, "volume": 64247, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459326, "etf_id": 13, "date": "2022-04-06", "open": 51.74399948120117, "high": 51.75199890136719, "low": 50.90800094604492, "close": 50.90800094604492, "volume": 37567, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459327, "etf_id": 13, "date": "2022-04-07", "open": 50.880001068115234, "high": 51, "low": 50.42599868774414, "close": 50.459999084472656, "volume": 99171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459328, "etf_id": 13, "date": "2022-04-08", "open": 51.077999114990234, "high": 51.25199890136719, "low": 50.89400100708008, "close": 50.90800094604492, "volume": 28249, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459329, "etf_id": 13, "date": "2022-04-11", "open": 50.0880012512207, "high": 50.5880012512207, "low": 49.84199905395508, "close": 50.34000015258789, "volume": 72994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.367Z" }, { "id": 207459330, "etf_id": 13, "date": "2022-04-12", "open": 50.31399917602539, "high": 50.68600082397461, "low": 50.08399963378906, "close": 50.566001892089844, "volume": 34288, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459331, "etf_id": 13, "date": "2022-04-13", "open": 50.87200164794922, "high": 50.87200164794922, "low": 50.641998291015625, "close": 50.74399948120117, "volume": 90527, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459332, "etf_id": 13, "date": "2022-04-14", "open": 50.599998474121094, "high": 50.97200012207031, "low": 50.400001525878906, "close": 50.54399871826172, "volume": 32179, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459333, "etf_id": 13, "date": "2022-04-19", "open": 50.321998596191406, "high": 50.321998596191406, "low": 49.58599853515625, "close": 49.8849983215332, "volume": 64854, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459334, "etf_id": 13, "date": "2022-04-20", "open": 49.84400177001953, "high": 50.05400085449219, "low": 49.487998962402344, "close": 49.547000885009766, "volume": 38936, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459335, "etf_id": 13, "date": "2022-04-21", "open": 49.24700164794922, "high": 49.435001373291016, "low": 48.99800109863281, "close": 48.99800109863281, "volume": 35226, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459336, "etf_id": 13, "date": "2022-04-22", "open": 49.03799819946289, "high": 49.14899826049805, "low": 48.5, "close": 48.7869987487793, "volume": 169248, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459337, "etf_id": 13, "date": "2022-04-25", "open": 47.85200119018555, "high": 48.18600082397461, "low": 47.69300079345703, "close": 48.18600082397461, "volume": 121051, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459338, "etf_id": 13, "date": "2022-04-26", "open": 48.38100051879883, "high": 48.52399826049805, "low": 47.7859992980957, "close": 47.8120002746582, "volume": 60267, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459339, "etf_id": 13, "date": "2022-04-27", "open": 48.36800003051758, "high": 48.882999420166016, "low": 48.13800048828125, "close": 48.57600021362305, "volume": 33848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459340, "etf_id": 13, "date": "2022-04-28", "open": 49.16400146484375, "high": 49.505001068115234, "low": 48.84000015258789, "close": 48.94200134277344, "volume": 32842, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459341, "etf_id": 13, "date": "2022-04-29", "open": 50.45399856567383, "high": 50.59199905395508, "low": 50.04999923706055, "close": 50.237998962402344, "volume": 21089, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459342, "etf_id": 13, "date": "2022-05-02", "open": 49.67300033569336, "high": 49.801998138427734, "low": 49.310001373291016, "close": 49.44599914550781, "volume": 103112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459343, "etf_id": 13, "date": "2022-05-03", "open": 49.875, "high": 50.007999420166016, "low": 49.63800048828125, "close": 49.8120002746582, "volume": 16132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459344, "etf_id": 13, "date": "2022-05-04", "open": 49.66400146484375, "high": 49.67900085449219, "low": 49.08300018310547, "close": 49.08300018310547, "volume": 26914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459345, "etf_id": 13, "date": "2022-05-05", "open": 49.83300018310547, "high": 49.83300018310547, "low": 48.54899978637695, "close": 48.558998107910156, "volume": 35340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459346, "etf_id": 13, "date": "2022-05-06", "open": 48.26499938964844, "high": 48.39899826049805, "low": 47.5, "close": 47.869998931884766, "volume": 28416, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459347, "etf_id": 13, "date": "2022-05-09", "open": 47.55500030517578, "high": 47.59400177001953, "low": 46.69900131225586, "close": 46.720001220703125, "volume": 95886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459348, "etf_id": 13, "date": "2022-05-10", "open": 47.12799835205078, "high": 47.23099899291992, "low": 46.49100112915039, "close": 46.527000427246094, "volume": 46077, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459349, "etf_id": 13, "date": "2022-05-11", "open": 47.29499816894531, "high": 47.486000061035156, "low": 46.8129997253418, "close": 47.178001403808594, "volume": 17546, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459350, "etf_id": 13, "date": "2022-05-12", "open": 46.292999267578125, "high": 47.04199981689453, "low": 46.233001708984375, "close": 46.87099838256836, "volume": 41022, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459351, "etf_id": 13, "date": "2022-05-13", "open": 47.53799819946289, "high": 48.016998291015625, "low": 47.380001068115234, "close": 47.74399948120117, "volume": 19626, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459352, "etf_id": 13, "date": "2022-05-16", "open": 47.54999923706055, "high": 47.79899978637695, "low": 47.400001525878906, "close": 47.60599899291992, "volume": 90150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459353, "etf_id": 13, "date": "2022-05-17", "open": 48.4010009765625, "high": 48.58000183105469, "low": 48.029998779296875, "close": 48.14799880981445, "volume": 22888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459354, "etf_id": 13, "date": "2022-05-18", "open": 48.24300003051758, "high": 48.42399978637695, "low": 47.66699981689453, "close": 47.66699981689453, "volume": 29520, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459355, "etf_id": 13, "date": "2022-05-19", "open": 47.21900177001953, "high": 47.49700164794922, "low": 46.922000885009766, "close": 47.428001403808594, "volume": 12999, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459356, "etf_id": 13, "date": "2022-05-20", "open": 48.0890007019043, "high": 48.250999450683594, "low": 47.67399978637695, "close": 47.78799819946289, "volume": 53178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459357, "etf_id": 13, "date": "2022-05-23", "open": 47.92399978637695, "high": 47.92399978637695, "low": 47.400001525878906, "close": 47.64400100708008, "volume": 21363, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459358, "etf_id": 13, "date": "2022-05-24", "open": 46.59199905395508, "high": 46.79199981689453, "low": 46.14099884033203, "close": 46.14099884033203, "volume": 24876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459359, "etf_id": 13, "date": "2022-05-25", "open": 46.85200119018555, "high": 46.92100143432617, "low": 46.58100128173828, "close": 46.70399856567383, "volume": 17340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459360, "etf_id": 13, "date": "2022-05-26", "open": 46.59199905395508, "high": 47.46900177001953, "low": 46.59199905395508, "close": 47.30500030517578, "volume": 11300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459361, "etf_id": 13, "date": "2022-05-27", "open": 47.40599822998047, "high": 48.141998291015625, "low": 47.35100173950195, "close": 48.02899932861328, "volume": 13443, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459362, "etf_id": 13, "date": "2022-05-30", "open": 48.61899948120117, "high": 48.797000885009766, "low": 48.54999923706055, "close": 48.606998443603516, "volume": 49005, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459363, "etf_id": 13, "date": "2022-05-31", "open": 49.08000183105469, "high": 49.375999450683594, "low": 48.939998626708984, "close": 48.939998626708984, "volume": 41829, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459364, "etf_id": 13, "date": "2022-06-01", "open": 48.959999084472656, "high": 49.08599853515625, "low": 48.630001068115234, "close": 48.7130012512207, "volume": 91154, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459365, "etf_id": 13, "date": "2022-06-02", "open": 48.744998931884766, "high": 48.94499969482422, "low": 48.59000015258789, "close": 48.93899917602539, "volume": 11000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459366, "etf_id": 13, "date": "2022-06-03", "open": 49.0620002746582, "high": 49.5890007019043, "low": 48.380001068115234, "close": 48.444000244140625, "volume": 24451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459367, "etf_id": 13, "date": "2022-06-06", "open": 48.79199981689453, "high": 49.42399978637695, "low": 48.73699951171875, "close": 49.119998931884766, "volume": 28659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459368, "etf_id": 13, "date": "2022-06-07", "open": 48.762001037597656, "high": 48.88399887084961, "low": 48.63999938964844, "close": 48.737998962402344, "volume": 108618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459369, "etf_id": 13, "date": "2022-06-08", "open": 49.35499954223633, "high": 49.53300094604492, "low": 48.902000427246094, "close": 49.19499969482422, "volume": 10500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459370, "etf_id": 13, "date": "2022-06-09", "open": 48.904998779296875, "high": 49.57699966430664, "low": 48.71099853515625, "close": 48.75199890136719, "volume": 246269, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459371, "etf_id": 13, "date": "2022-06-10", "open": 48.922000885009766, "high": 49.2400016784668, "low": 48.38199996948242, "close": 48.38199996948242, "volume": 66600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459372, "etf_id": 13, "date": "2022-06-13", "open": 47.8489990234375, "high": 47.89799880981445, "low": 46.981998443603516, "close": 47.22100067138672, "volume": 24816, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459373, "etf_id": 13, "date": "2022-06-14", "open": 48.000999450683594, "high": 48.0099983215332, "low": 47.367000579833984, "close": 47.9010009765625, "volume": 16876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459374, "etf_id": 13, "date": "2022-06-15", "open": 47.86399841308594, "high": 48.19599914550781, "low": 47.612998962402344, "close": 48.19599914550781, "volume": 50970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459375, "etf_id": 13, "date": "2022-06-16", "open": 47.606998443603516, "high": 47.606998443603516, "low": 46.38999938964844, "close": 46.486000061035156, "volume": 15270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459376, "etf_id": 13, "date": "2022-06-17", "open": 46.96200180053711, "high": 47.36199951171875, "low": 46.75600051879883, "close": 46.91999816894531, "volume": 11016, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459377, "etf_id": 13, "date": "2022-06-20", "open": 46.74100112915039, "high": 46.89400100708008, "low": 46.61000061035156, "close": 46.89400100708008, "volume": 27872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459378, "etf_id": 13, "date": "2022-06-21", "open": 47.26100158691406, "high": 47.44499969482422, "low": 47.150001525878906, "close": 47.38199996948242, "volume": 16435, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459379, "etf_id": 13, "date": "2022-06-22", "open": 46.55799865722656, "high": 46.619998931884766, "low": 46.266998291015625, "close": 46.48699951171875, "volume": 19313, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459380, "etf_id": 13, "date": "2022-06-23", "open": 46.3650016784668, "high": 46.88199996948242, "low": 46.35599899291992, "close": 46.61600112915039, "volume": 12921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459381, "etf_id": 13, "date": "2022-06-24", "open": 47.06100082397461, "high": 47.4900016784668, "low": 47.06100082397461, "close": 47.43299865722656, "volume": 21696, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459382, "etf_id": 13, "date": "2022-06-27", "open": 47.94599914550781, "high": 48.02399826049805, "low": 47.5880012512207, "close": 47.59600067138672, "volume": 17393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459383, "etf_id": 13, "date": "2022-06-28", "open": 48.01499938964844, "high": 48.2760009765625, "low": 47.847999572753906, "close": 47.849998474121094, "volume": 13671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459384, "etf_id": 13, "date": "2022-06-29", "open": 47.404998779296875, "high": 47.68299865722656, "low": 47.19499969482422, "close": 47.625, "volume": 48981, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459385, "etf_id": 13, "date": "2022-06-30", "open": 47.24599838256836, "high": 47.39099884033203, "low": 46.98500061035156, "close": 47.11800003051758, "volume": 16829, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459386, "etf_id": 13, "date": "2022-07-01", "open": 46.67399978637695, "high": 47.43299865722656, "low": 46.599998474121094, "close": 47.222999572753906, "volume": 146649, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459387, "etf_id": 13, "date": "2022-07-04", "open": 46.97200012207031, "high": 47.1870002746582, "low": 46.80699920654297, "close": 47.1870002746582, "volume": 13198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459388, "etf_id": 13, "date": "2022-07-05", "open": 47.25, "high": 47.444000244140625, "low": 46.88800048828125, "close": 47.04999923706055, "volume": 32228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459389, "etf_id": 13, "date": "2022-07-06", "open": 47.180999755859375, "high": 47.79100036621094, "low": 47.14099884033203, "close": 47.44599914550781, "volume": 11253, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459390, "etf_id": 13, "date": "2022-07-07", "open": 47.99300003051758, "high": 48.922000885009766, "low": 47.96500015258789, "close": 48.90700149536133, "volume": 61368, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459391, "etf_id": 13, "date": "2022-07-08", "open": 48.625, "high": 48.97800064086914, "low": 48.5, "close": 48.823001861572266, "volume": 31677, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459392, "etf_id": 13, "date": "2022-07-11", "open": 47.941001892089844, "high": 48.21900177001953, "low": 47.79999923706055, "close": 47.90299987792969, "volume": 27660, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459393, "etf_id": 13, "date": "2022-07-12", "open": 47.659000396728516, "high": 47.96500015258789, "low": 47.571998596191406, "close": 47.926998138427734, "volume": 19525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459394, "etf_id": 13, "date": "2022-07-13", "open": 47.987998962402344, "high": 48.071998596191406, "low": 47.29999923706055, "close": 47.62300109863281, "volume": 14166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459395, "etf_id": 13, "date": "2022-07-14", "open": 47.89400100708008, "high": 47.89400100708008, "low": 47.202999114990234, "close": 47.202999114990234, "volume": 9055, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459396, "etf_id": 13, "date": "2022-07-15", "open": 47.249000549316406, "high": 47.4379997253418, "low": 47, "close": 47.30099868774414, "volume": 49798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459397, "etf_id": 13, "date": "2022-07-18", "open": 47.88600158691406, "high": 47.99599838256836, "low": 47.69200134277344, "close": 47.79899978637695, "volume": 22825, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459398, "etf_id": 13, "date": "2022-07-19", "open": 47.534000396728516, "high": 47.73899841308594, "low": 47.249000549316406, "close": 47.696998596191406, "volume": 9388, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459399, "etf_id": 13, "date": "2022-07-20", "open": 47.69599914550781, "high": 47.862998962402344, "low": 47.599998474121094, "close": 47.862998962402344, "volume": 30431, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459400, "etf_id": 13, "date": "2022-07-21", "open": 47.854000091552734, "high": 48.21500015258789, "low": 47.709999084472656, "close": 48.051998138427734, "volume": 52705, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459401, "etf_id": 13, "date": "2022-07-22", "open": 48.01300048828125, "high": 48.34600067138672, "low": 47.84400177001953, "close": 47.922000885009766, "volume": 10044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459402, "etf_id": 13, "date": "2022-07-25", "open": 47.85900115966797, "high": 47.94300079345703, "low": 47.65299987792969, "close": 47.87099838256836, "volume": 18240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459403, "etf_id": 13, "date": "2022-07-26", "open": 48.084999084472656, "high": 48.349998474121094, "low": 48.066001892089844, "close": 48.066001892089844, "volume": 14719, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459404, "etf_id": 13, "date": "2022-07-27", "open": 48.19499969482422, "high": 48.46200180053711, "low": 48.14099884033203, "close": 48.38399887084961, "volume": 9543, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459405, "etf_id": 13, "date": "2022-07-28", "open": 48.44300079345703, "high": 48.805999755859375, "low": 48.22200012207031, "close": 48.564998626708984, "volume": 42233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459406, "etf_id": 13, "date": "2022-07-29", "open": 48.025001525878906, "high": 48.297000885009766, "low": 48.025001525878906, "close": 48.20800018310547, "volume": 22750, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459407, "etf_id": 13, "date": "2022-08-01", "open": 48.25899887084961, "high": 48.31399917602539, "low": 47.518001556396484, "close": 47.875, "volume": 121544, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459408, "etf_id": 13, "date": "2022-08-02", "open": 47.571998596191406, "high": 48.0890007019043, "low": 47.37099838256836, "close": 47.981998443603516, "volume": 27525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459409, "etf_id": 13, "date": "2022-08-03", "open": 47.95899963378906, "high": 48.319000244140625, "low": 47.849998474121094, "close": 48.319000244140625, "volume": 25153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459410, "etf_id": 13, "date": "2022-08-04", "open": 48.29600143432617, "high": 48.74300003051758, "low": 48.209999084472656, "close": 48.354000091552734, "volume": 18689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459411, "etf_id": 13, "date": "2022-08-05", "open": 48.64799880981445, "high": 48.78300094604492, "low": 48.499000549316406, "close": 48.6150016784668, "volume": 30382, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459412, "etf_id": 13, "date": "2022-08-08", "open": 48.70899963378906, "high": 48.89899826049805, "low": 48.54399871826172, "close": 48.7140007019043, "volume": 20967, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459413, "etf_id": 13, "date": "2022-08-09", "open": 48.7760009765625, "high": 48.79399871826172, "low": 48.33700180053711, "close": 48.42900085449219, "volume": 8886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459414, "etf_id": 13, "date": "2022-08-10", "open": 47.96799850463867, "high": 48.37900161743164, "low": 47.779998779296875, "close": 48.37900161743164, "volume": 19228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459415, "etf_id": 13, "date": "2022-08-11", "open": 48.8129997253418, "high": 49.19599914550781, "low": 48.58599853515625, "close": 48.902000427246094, "volume": 13633, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459416, "etf_id": 13, "date": "2022-08-12", "open": 48.917999267578125, "high": 49.249000549316406, "low": 48.691001892089844, "close": 49.249000549316406, "volume": 25017, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459417, "etf_id": 13, "date": "2022-08-15", "open": 49.39699935913086, "high": 49.57699966430664, "low": 49.21099853515625, "close": 49.57699966430664, "volume": 52359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459418, "etf_id": 13, "date": "2022-08-16", "open": 49.5620002746582, "high": 49.900001525878906, "low": 49.5, "close": 49.62900161743164, "volume": 10690, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459419, "etf_id": 13, "date": "2022-08-17", "open": 49.76499938964844, "high": 49.76499938964844, "low": 49.3849983215332, "close": 49.42100143432617, "volume": 9644, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459420, "etf_id": 13, "date": "2022-08-18", "open": 49.29800033569336, "high": 49.50299835205078, "low": 49.222999572753906, "close": 49.444000244140625, "volume": 11974, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459421, "etf_id": 13, "date": "2022-08-19", "open": 49.48500061035156, "high": 49.5260009765625, "low": 49.07899856567383, "close": 49.106998443603516, "volume": 57582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459422, "etf_id": 13, "date": "2022-08-22", "open": 49.26100158691406, "high": 49.33000183105469, "low": 48.935001373291016, "close": 49.314998626708984, "volume": 34836, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459423, "etf_id": 13, "date": "2022-08-23", "open": 49.35100173950195, "high": 49.62200164794922, "low": 49.17599868774414, "close": 49.3390007019043, "volume": 98238, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459424, "etf_id": 13, "date": "2022-08-24", "open": 49.209999084472656, "high": 49.678001403808594, "low": 49, "close": 49.59600067138672, "volume": 26238, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459425, "etf_id": 13, "date": "2022-08-25", "open": 49.87699890136719, "high": 50.28200149536133, "low": 49.749000549316406, "close": 50.13999938964844, "volume": 59905, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459426, "etf_id": 13, "date": "2022-08-26", "open": 50.25199890136719, "high": 50.5880012512207, "low": 49.78200149536133, "close": 49.85300064086914, "volume": 34200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459427, "etf_id": 13, "date": "2022-08-29", "open": 49.5260009765625, "high": 49.527000427246094, "low": 49.20000076293945, "close": 49.33700180053711, "volume": 63850, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459428, "etf_id": 13, "date": "2022-08-30", "open": 49.45199966430664, "high": 49.56700134277344, "low": 48.612998962402344, "close": 48.659000396728516, "volume": 22621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459429, "etf_id": 13, "date": "2022-08-31", "open": 49.358001708984375, "high": 49.358001708984375, "low": 48.749000549316406, "close": 48.76900100708008, "volume": 22461, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459430, "etf_id": 13, "date": "2022-09-01", "open": 48.518001556396484, "high": 48.6349983215332, "low": 48.137001037597656, "close": 48.48400115966797, "volume": 93293, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459431, "etf_id": 13, "date": "2022-09-02", "open": 48.32400131225586, "high": 48.49300003051758, "low": 48.08300018310547, "close": 48.39799880981445, "volume": 10227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459432, "etf_id": 13, "date": "2022-09-05", "open": 48.55500030517578, "high": 48.55500030517578, "low": 48.33000183105469, "close": 48.45600128173828, "volume": 150713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459433, "etf_id": 13, "date": "2022-09-06", "open": 48.358001708984375, "high": 48.49800109863281, "low": 48, "close": 48.0629997253418, "volume": 15216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459434, "etf_id": 13, "date": "2022-09-07", "open": 47.88199996948242, "high": 47.974998474121094, "low": 47.599998474121094, "close": 47.770999908447266, "volume": 67418, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459435, "etf_id": 13, "date": "2022-09-08", "open": 47.71099853515625, "high": 47.858001708984375, "low": 47.494998931884766, "close": 47.858001708984375, "volume": 12481, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459436, "etf_id": 13, "date": "2022-09-09", "open": 47.99599838256836, "high": 48.24399948120117, "low": 47.840999603271484, "close": 48.1609992980957, "volume": 11934, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459437, "etf_id": 13, "date": "2022-09-12", "open": 47.827999114990234, "high": 48.472999572753906, "low": 47.70000076293945, "close": 48.45000076293945, "volume": 15450, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459438, "etf_id": 13, "date": "2022-09-13", "open": 48.4109992980957, "high": 48.64799880981445, "low": 47.92100143432617, "close": 47.992000579833984, "volume": 17293, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459439, "etf_id": 13, "date": "2022-09-14", "open": 47.972999572753906, "high": 48.02199935913086, "low": 47.60599899291992, "close": 47.83399963378906, "volume": 84022, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459440, "etf_id": 13, "date": "2022-09-15", "open": 48.051998138427734, "high": 48.051998138427734, "low": 47.33399963378906, "close": 47.483001708984375, "volume": 45176, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459441, "etf_id": 13, "date": "2022-09-16", "open": 47.0629997253418, "high": 47.0629997253418, "low": 46.612998962402344, "close": 46.61800003051758, "volume": 238087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459442, "etf_id": 13, "date": "2022-09-19", "open": 46.57099914550781, "high": 46.69300079345703, "low": 46.36399841308594, "close": 46.577999114990234, "volume": 11333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459443, "etf_id": 13, "date": "2022-09-20", "open": 47.016998291015625, "high": 47.08000183105469, "low": 46.79899978637695, "close": 46.91400146484375, "volume": 26397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459444, "etf_id": 13, "date": "2022-09-21", "open": 46.86199951171875, "high": 46.90999984741211, "low": 46.71200180053711, "close": 46.90999984741211, "volume": 6966, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459445, "etf_id": 13, "date": "2022-09-22", "open": 46.39899826049805, "high": 46.64799880981445, "low": 46.29499816894531, "close": 46.45399856567383, "volume": 39643, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459446, "etf_id": 13, "date": "2022-09-23", "open": 46.41299819946289, "high": 46.41299819946289, "low": 45.83000183105469, "close": 45.92399978637695, "volume": 31624, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459447, "etf_id": 13, "date": "2022-09-26", "open": 45.9370002746582, "high": 46.04600143432617, "low": 45.715999603271484, "close": 45.95600128173828, "volume": 43548, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459448, "etf_id": 13, "date": "2022-09-27", "open": 45.983001708984375, "high": 46.24300003051758, "low": 45.91899871826172, "close": 45.91899871826172, "volume": 13906, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459449, "etf_id": 13, "date": "2022-09-28", "open": 45.599998474121094, "high": 45.72100067138672, "low": 45.2140007019043, "close": 45.61399841308594, "volume": 40279, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459450, "etf_id": 13, "date": "2022-09-29", "open": 44.91400146484375, "high": 44.94499969482422, "low": 44.15599822998047, "close": 44.34000015258789, "volume": 22885, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459451, "etf_id": 13, "date": "2022-09-30", "open": 44.38399887084961, "high": 44.57899856567383, "low": 44.20000076293945, "close": 44.513999938964844, "volume": 40561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459452, "etf_id": 13, "date": "2022-10-03", "open": 44.380001068115234, "high": 44.702999114990234, "low": 43.9640007019043, "close": 44.60300064086914, "volume": 90293, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459453, "etf_id": 13, "date": "2022-10-04", "open": 45.150001525878906, "high": 45.599998474121094, "low": 45.150001525878906, "close": 45.577999114990234, "volume": 21304, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459454, "etf_id": 13, "date": "2022-10-05", "open": 45.73899841308594, "high": 45.90800094604492, "low": 45.599998474121094, "close": 45.72600173950195, "volume": 32091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459455, "etf_id": 13, "date": "2022-10-06", "open": 45.9119987487793, "high": 46.196998596191406, "low": 45.67100143432617, "close": 46.05400085449219, "volume": 44307, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459456, "etf_id": 13, "date": "2022-10-07", "open": 45.75, "high": 46, "low": 45.349998474121094, "close": 45.37200164794922, "volume": 16770, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459457, "etf_id": 13, "date": "2022-10-10", "open": 45.084999084472656, "high": 45.47999954223633, "low": 44.78099822998047, "close": 44.89899826049805, "volume": 21736, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459458, "etf_id": 13, "date": "2022-10-11", "open": 44.40299987792969, "high": 44.48500061035156, "low": 44.000999450683594, "close": 44.2140007019043, "volume": 56492, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459459, "etf_id": 13, "date": "2022-10-12", "open": 44.41299819946289, "high": 44.44599914550781, "low": 44.07099914550781, "close": 44.10300064086914, "volume": 165523, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459460, "etf_id": 13, "date": "2022-10-13", "open": 43.86800003051758, "high": 43.98699951171875, "low": 43.17499923706055, "close": 43.862998962402344, "volume": 29035, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459461, "etf_id": 13, "date": "2022-10-14", "open": 44.345001220703125, "high": 44.36899948120117, "low": 43.75, "close": 43.81800079345703, "volume": 65690, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459462, "etf_id": 13, "date": "2022-10-17", "open": 43.97100067138672, "high": 44.4109992980957, "low": 43.89799880981445, "close": 44.340999603271484, "volume": 62115, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459463, "etf_id": 13, "date": "2022-10-18", "open": 44.257999420166016, "high": 44.5890007019043, "low": 43.95199966430664, "close": 43.9900016784668, "volume": 14527, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459464, "etf_id": 13, "date": "2022-10-19", "open": 43.9640007019043, "high": 44.03200149536133, "low": 43.643001556396484, "close": 43.643001556396484, "volume": 93618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459465, "etf_id": 13, "date": "2022-10-20", "open": 43.65999984741211, "high": 44.3390007019043, "low": 43.62300109863281, "close": 44.15800094604492, "volume": 55133, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459466, "etf_id": 13, "date": "2022-10-21", "open": 43.88800048828125, "high": 44.0890007019043, "low": 43.70100021362305, "close": 44.060001373291016, "volume": 26613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459467, "etf_id": 13, "date": "2022-10-24", "open": 42.9630012512207, "high": 43.069000244140625, "low": 42.02299880981445, "close": 42.39699935913086, "volume": 40296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459468, "etf_id": 13, "date": "2022-10-25", "open": 42.55400085449219, "high": 42.56700134277344, "low": 42.29199981689453, "close": 42.47600173950195, "volume": 49813, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459469, "etf_id": 13, "date": "2022-10-26", "open": 42.46099853515625, "high": 42.99700164794922, "low": 42.36800003051758, "close": 42.89899826049805, "volume": 17921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459470, "etf_id": 13, "date": "2022-10-27", "open": 42.4630012512207, "high": 43.000999450683594, "low": 42.31700134277344, "close": 42.98899841308594, "volume": 156829, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459471, "etf_id": 13, "date": "2022-10-28", "open": 42.0629997253418, "high": 42.49800109863281, "low": 42.0629997253418, "close": 42.3849983215332, "volume": 13993, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459472, "etf_id": 13, "date": "2022-10-31", "open": 42.17300033569336, "high": 42.87799835205078, "low": 42.040000915527344, "close": 42.74399948120117, "volume": 44978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459473, "etf_id": 13, "date": "2022-11-01", "open": 43.51599884033203, "high": 43.737998962402344, "low": 43.35100173950195, "close": 43.71099853515625, "volume": 58016, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459474, "etf_id": 13, "date": "2022-11-02", "open": 43.965999603271484, "high": 43.97200012207031, "low": 43.54199981689453, "close": 43.70600128173828, "volume": 25530, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459475, "etf_id": 13, "date": "2022-11-03", "open": 43.67599868774414, "high": 44.07600021362305, "low": 43.5, "close": 44.03300094604492, "volume": 23682, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459476, "etf_id": 13, "date": "2022-11-04", "open": 44.861000061035156, "high": 46, "low": 44.78799819946289, "close": 44.86800003051758, "volume": 27934, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459477, "etf_id": 13, "date": "2022-11-07", "open": 44.89799880981445, "high": 45.172000885009766, "low": 44.79999923706055, "close": 44.84000015258789, "volume": 74707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459478, "etf_id": 13, "date": "2022-11-08", "open": 44.80799865722656, "high": 44.9379997253418, "low": 44.73500061035156, "close": 44.89699935913086, "volume": 15024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459479, "etf_id": 13, "date": "2022-11-09", "open": 44.75899887084961, "high": 44.803001403808594, "low": 44.54999923706055, "close": 44.5629997253418, "volume": 16120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459480, "etf_id": 13, "date": "2022-11-10", "open": 44.15399932861328, "high": 45.077999114990234, "low": 44.11399841308594, "close": 45.04199981689453, "volume": 17021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459481, "etf_id": 13, "date": "2022-11-11", "open": 45.61399841308594, "high": 45.803001403808594, "low": 45.34400177001953, "close": 45.492000579833984, "volume": 22255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459482, "etf_id": 13, "date": "2022-11-14", "open": 45.428001403808594, "high": 45.70500183105469, "low": 45.323001861572266, "close": 45.55400085449219, "volume": 15028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459483, "etf_id": 13, "date": "2022-11-15", "open": 46.266998291015625, "high": 46.5989990234375, "low": 46.05500030517578, "close": 46.5989990234375, "volume": 181561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459484, "etf_id": 13, "date": "2022-11-16", "open": 45.97700119018555, "high": 46.02799987792969, "low": 45.41299819946289, "close": 45.465999603271484, "volume": 407960, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459485, "etf_id": 13, "date": "2022-11-17", "open": 45.3849983215332, "high": 45.59400177001953, "low": 45, "close": 45.59400177001953, "volume": 32073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459486, "etf_id": 13, "date": "2022-11-18", "open": 45.323001861572266, "high": 45.64500045776367, "low": 45.2859992980957, "close": 45.45100021362305, "volume": 70676, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459487, "etf_id": 13, "date": "2022-11-21", "open": 45.20899963378906, "high": 45.43899917602539, "low": 45.15599822998047, "close": 45.20199966430664, "volume": 26018, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459488, "etf_id": 13, "date": "2022-11-22", "open": 45.09199905395508, "high": 45.367000579833984, "low": 45.064998626708984, "close": 45.2239990234375, "volume": 20982, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459489, "etf_id": 13, "date": "2022-11-23", "open": 45.1150016784668, "high": 45.35200119018555, "low": 45.08100128173828, "close": 45.16999816894531, "volume": 39518, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459490, "etf_id": 13, "date": "2022-11-24", "open": 45.301998138427734, "high": 45.61800003051758, "low": 45.266998291015625, "close": 45.512001037597656, "volume": 15222, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459491, "etf_id": 13, "date": "2022-11-25", "open": 45.270999908447266, "high": 45.40299987792969, "low": 45.06100082397461, "close": 45.06100082397461, "volume": 22095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459492, "etf_id": 13, "date": "2022-11-28", "open": 44.76499938964844, "high": 45.2400016784668, "low": 44.4739990234375, "close": 45.12099838256836, "volume": 65495, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459493, "etf_id": 13, "date": "2022-11-29", "open": 46.0989990234375, "high": 46.17499923706055, "low": 45.869998931884766, "close": 45.97200012207031, "volume": 75524, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459494, "etf_id": 13, "date": "2022-11-30", "open": 46.729000091552734, "high": 47.10200119018555, "low": 46.61899948120117, "close": 47.09000015258789, "volume": 42397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459495, "etf_id": 13, "date": "2022-12-01", "open": 47.027000427246094, "high": 47.066001892089844, "low": 46.41899871826172, "close": 46.54899978637695, "volume": 91952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459496, "etf_id": 13, "date": "2022-12-02", "open": 46.19900131225586, "high": 46.70000076293945, "low": 46, "close": 46.6349983215332, "volume": 37532, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459497, "etf_id": 13, "date": "2022-12-05", "open": 46.763999938964844, "high": 46.944000244140625, "low": 45.810001373291016, "close": 46.132999420166016, "volume": 439091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459498, "etf_id": 13, "date": "2022-12-06", "open": 46.23400115966797, "high": 46.319000244140625, "low": 45.98500061035156, "close": 46.10900115966797, "volume": 10280, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459499, "etf_id": 13, "date": "2022-12-07", "open": 45.808998107910156, "high": 45.85599899291992, "low": 45.35100173950195, "close": 45.64799880981445, "volume": 29855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459500, "etf_id": 13, "date": "2022-12-08", "open": 45.96900177001953, "high": 46.25299835205078, "low": 45.91999816894531, "close": 46.00299835205078, "volume": 60060, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459501, "etf_id": 13, "date": "2022-12-09", "open": 46.375, "high": 46.375, "low": 46.16999816894531, "close": 46.24599838256836, "volume": 61119, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459502, "etf_id": 13, "date": "2022-12-12", "open": 45.80400085449219, "high": 45.80400085449219, "low": 45.29999923706055, "close": 45.42100143432617, "volume": 34006, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459503, "etf_id": 13, "date": "2022-12-13", "open": 45.67399978637695, "high": 46.20800018310547, "low": 45.41699981689453, "close": 45.87699890136719, "volume": 16948, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459504, "etf_id": 13, "date": "2022-12-14", "open": 45.801998138427734, "high": 45.801998138427734, "low": 45.5099983215332, "close": 45.64500045776367, "volume": 20199, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459505, "etf_id": 13, "date": "2022-12-15", "open": 45.027000427246094, "high": 45.138999938964844, "low": 44.57699966430664, "close": 44.6349983215332, "volume": 71305, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459506, "etf_id": 13, "date": "2022-12-16", "open": 44.89899826049805, "high": 44.96799850463867, "low": 44.60499954223633, "close": 44.96799850463867, "volume": 16669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459507, "etf_id": 13, "date": "2022-12-19", "open": 44.85300064086914, "high": 45.18600082397461, "low": 44.85300064086914, "close": 44.858001708984375, "volume": 16867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459508, "etf_id": 13, "date": "2022-12-20", "open": 44.44499969482422, "high": 44.840999603271484, "low": 44.42499923706055, "close": 44.71699905395508, "volume": 25622, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459509, "etf_id": 13, "date": "2022-12-21", "open": 44.73500061035156, "high": 45.11199951171875, "low": 44.63100051879883, "close": 45.05699920654297, "volume": 17101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459510, "etf_id": 13, "date": "2022-12-22", "open": 45.262001037597656, "high": 45.340999603271484, "low": 44.82400131225586, "close": 44.82400131225586, "volume": 24003, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459511, "etf_id": 13, "date": "2022-12-23", "open": 44.797000885009766, "high": 44.8849983215332, "low": 44.52799987792969, "close": 44.68199920654297, "volume": 65408, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459512, "etf_id": 13, "date": "2022-12-27", "open": 45, "high": 45.474998474121094, "low": 45, "close": 45.13800048828125, "volume": 14643, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459513, "etf_id": 13, "date": "2022-12-28", "open": 45.14400100708008, "high": 45.23099899291992, "low": 44.72999954223633, "close": 44.79100036621094, "volume": 13662, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459514, "etf_id": 13, "date": "2022-12-29", "open": 44.83100128173828, "high": 45.36600112915039, "low": 44.83100128173828, "close": 45.250999450683594, "volume": 222620, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459515, "etf_id": 13, "date": "2022-12-30", "open": 44.9900016784668, "high": 45.10900115966797, "low": 44.82500076293945, "close": 44.82500076293945, "volume": 6146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459516, "etf_id": 13, "date": "2023-01-02", "open": 44.900001525878906, "high": 45.124000549316406, "low": 44.70000076293945, "close": 44.88999938964844, "volume": 64133, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459517, "etf_id": 13, "date": "2023-01-03", "open": 45.36800003051758, "high": 45.82500076293945, "low": 45.36800003051758, "close": 45.595001220703125, "volume": 100861, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459518, "etf_id": 13, "date": "2023-01-04", "open": 45.96200180053711, "high": 46.3489990234375, "low": 45.85599899291992, "close": 46.3489990234375, "volume": 25108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459519, "etf_id": 13, "date": "2023-01-05", "open": 46.194000244140625, "high": 46.805999755859375, "low": 46.17499923706055, "close": 46.65800094604492, "volume": 45923, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459520, "etf_id": 13, "date": "2023-01-06", "open": 46.790000915527344, "high": 47.13800048828125, "low": 46.70000076293945, "close": 47.07699966430664, "volume": 27288, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459521, "etf_id": 13, "date": "2023-01-09", "open": 47.3120002746582, "high": 47.555999755859375, "low": 47.29999923706055, "close": 47.435001373291016, "volume": 144831, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459522, "etf_id": 13, "date": "2023-01-10", "open": 47.19300079345703, "high": 47.35599899291992, "low": 47.150001525878906, "close": 47.25899887084961, "volume": 112557, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459523, "etf_id": 13, "date": "2023-01-11", "open": 47.29199981689453, "high": 47.452999114990234, "low": 47.22800064086914, "close": 47.42100143432617, "volume": 61137, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459524, "etf_id": 13, "date": "2023-01-12", "open": 47.27199935913086, "high": 47.53799819946289, "low": 47.242000579833984, "close": 47.40299987792969, "volume": 33756, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459525, "etf_id": 13, "date": "2023-01-13", "open": 47.564998626708984, "high": 47.79100036621094, "low": 47.41999816894531, "close": 47.72700119018555, "volume": 27826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459526, "etf_id": 13, "date": "2023-01-16", "open": 47.73099899291992, "high": 47.73099899291992, "low": 47.54899978637695, "close": 47.611000061035156, "volume": 67649, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459527, "etf_id": 13, "date": "2023-01-17", "open": 47.42499923706055, "high": 47.832000732421875, "low": 47.36899948120117, "close": 47.832000732421875, "volume": 139166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459528, "etf_id": 13, "date": "2023-01-18", "open": 47.79100036621094, "high": 48.09199905395508, "low": 47.71099853515625, "close": 47.72800064086914, "volume": 29993, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459529, "etf_id": 13, "date": "2023-01-19", "open": 47.76100158691406, "high": 48.08100128173828, "low": 47.5369987487793, "close": 47.880001068115234, "volume": 35884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459530, "etf_id": 13, "date": "2023-01-20", "open": 48.25899887084961, "high": 48.46099853515625, "low": 48.09600067138672, "close": 48.369998931884766, "volume": 28616, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459531, "etf_id": 13, "date": "2023-01-23", "open": 48.37300109863281, "high": 49.09199905395508, "low": 48.36800003051758, "close": 48.928001403808594, "volume": 28486, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459532, "etf_id": 13, "date": "2023-01-24", "open": 48.847999572753906, "high": 48.87799835205078, "low": 48.5, "close": 48.74300003051758, "volume": 23114, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459533, "etf_id": 13, "date": "2023-01-25", "open": 48.777000427246094, "high": 48.777000427246094, "low": 48.25, "close": 48.573001861572266, "volume": 26110, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459534, "etf_id": 13, "date": "2023-01-26", "open": 49.06800079345703, "high": 49.25, "low": 48.96699905395508, "close": 49.18299865722656, "volume": 70488, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459535, "etf_id": 13, "date": "2023-01-27", "open": 49.1879997253418, "high": 49.21900177001953, "low": 49.02899932861328, "close": 49.097999572753906, "volume": 25732, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459536, "etf_id": 13, "date": "2023-01-30", "open": 48.13399887084961, "high": 48.45399856567383, "low": 48.007999420166016, "close": 48.441001892089844, "volume": 42164, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459537, "etf_id": 13, "date": "2023-01-31", "open": 47.92100143432617, "high": 48.06999969482422, "low": 47.70000076293945, "close": 48, "volume": 94718, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459538, "etf_id": 13, "date": "2023-02-01", "open": 48.36199951171875, "high": 48.36199951171875, "low": 48.02199935913086, "close": 48.125999450683594, "volume": 79658, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459539, "etf_id": 13, "date": "2023-02-02", "open": 47.944000244140625, "high": 48.38600158691406, "low": 47.834999084472656, "close": 48.22800064086914, "volume": 98962, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459540, "etf_id": 13, "date": "2023-02-03", "open": 47.96799850463867, "high": 48.12699890136719, "low": 47.861000061035156, "close": 48.029998779296875, "volume": 47111, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459541, "etf_id": 13, "date": "2023-02-06", "open": 47.448001861572266, "high": 47.48899841308594, "low": 47.154998779296875, "close": 47.42300033569336, "volume": 110672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459542, "etf_id": 13, "date": "2023-02-07", "open": 47.73699951171875, "high": 47.79100036621094, "low": 47.54899978637695, "close": 47.5890007019043, "volume": 39562, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459543, "etf_id": 13, "date": "2023-02-08", "open": 47.84600067138672, "high": 47.84600067138672, "low": 47.44499969482422, "close": 47.470001220703125, "volume": 25325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459544, "etf_id": 13, "date": "2023-02-09", "open": 48.1510009765625, "high": 48.20000076293945, "low": 47.8650016784668, "close": 47.88999938964844, "volume": 24663, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459545, "etf_id": 13, "date": "2023-02-10", "open": 47.48500061035156, "high": 47.69499969482422, "low": 47.409000396728516, "close": 47.597999572753906, "volume": 20093, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459546, "etf_id": 13, "date": "2023-02-13", "open": 47.67300033569336, "high": 47.76300048828125, "low": 47.57699966430664, "close": 47.683998107910156, "volume": 61853, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459547, "etf_id": 13, "date": "2023-02-14", "open": 47.560001373291016, "high": 47.66899871826172, "low": 47.36899948120117, "close": 47.4739990234375, "volume": 46909, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459548, "etf_id": 13, "date": "2023-02-15", "open": 47.000999450683594, "high": 47.2760009765625, "low": 46.79999923706055, "close": 47.275001525878906, "volume": 56025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459549, "etf_id": 13, "date": "2023-02-16", "open": 47.62099838256836, "high": 47.62099838256836, "low": 47.17399978637695, "close": 47.51599884033203, "volume": 29251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459550, "etf_id": 13, "date": "2023-02-17", "open": 47.22700119018555, "high": 47.262001037597656, "low": 46.94599914550781, "close": 46.96900177001953, "volume": 40359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459551, "etf_id": 13, "date": "2023-02-20", "open": 47.382999420166016, "high": 47.40399932861328, "low": 47.270999908447266, "close": 47.40399932861328, "volume": 18223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459552, "etf_id": 13, "date": "2023-02-21", "open": 47.02299880981445, "high": 47.02399826049805, "low": 46.654998779296875, "close": 46.65700149536133, "volume": 40696, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459553, "etf_id": 13, "date": "2023-02-22", "open": 46.362998962402344, "high": 46.577999114990234, "low": 46.237998962402344, "close": 46.42100143432617, "volume": 11555, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459554, "etf_id": 13, "date": "2023-02-23", "open": 46.891998291015625, "high": 47.09400177001953, "low": 46.67399978637695, "close": 46.696998596191406, "volume": 33407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459555, "etf_id": 13, "date": "2023-02-24", "open": 46.36800003051758, "high": 46.36800003051758, "low": 45.834999084472656, "close": 45.834999084472656, "volume": 34452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459556, "etf_id": 13, "date": "2023-02-27", "open": 46.12799835205078, "high": 46.150001525878906, "low": 45.87099838256836, "close": 45.970001220703125, "volume": 46339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459557, "etf_id": 13, "date": "2023-02-28", "open": 45.63100051879883, "high": 45.85499954223633, "low": 45.5, "close": 45.72800064086914, "volume": 47256, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459558, "etf_id": 13, "date": "2023-03-01", "open": 46.643001556396484, "high": 46.7140007019043, "low": 46.24399948120117, "close": 46.28900146484375, "volume": 114057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459559, "etf_id": 13, "date": "2023-03-02", "open": 46.31999969482422, "high": 46.68199920654297, "low": 46.28900146484375, "close": 46.672000885009766, "volume": 68719, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459560, "etf_id": 13, "date": "2023-03-03", "open": 46.821998596191406, "high": 47.05400085449219, "low": 46.7869987487793, "close": 47.0369987487793, "volume": 78163, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459561, "etf_id": 13, "date": "2023-03-06", "open": 47.0260009765625, "high": 47.0260009765625, "low": 46.79999923706055, "close": 46.91600036621094, "volume": 75579, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459562, "etf_id": 13, "date": "2023-03-07", "open": 46.74800109863281, "high": 46.819000244140625, "low": 46.45600128173828, "close": 46.56100082397461, "volume": 46085, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459563, "etf_id": 13, "date": "2023-03-08", "open": 46.4010009765625, "high": 46.6870002746582, "low": 46.32699966430664, "close": 46.59400177001953, "volume": 20373, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459564, "etf_id": 13, "date": "2023-03-09", "open": 46.17300033569336, "high": 46.17300033569336, "low": 45.92900085449219, "close": 45.92900085449219, "volume": 39839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459565, "etf_id": 13, "date": "2023-03-10", "open": 45.16299819946289, "high": 45.448001861572266, "low": 44.992000579833984, "close": 45.39799880981445, "volume": 26786, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459566, "etf_id": 13, "date": "2023-03-13", "open": 45.209999084472656, "high": 45.25, "low": 44.54399871826172, "close": 44.797000885009766, "volume": 52491, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459567, "etf_id": 13, "date": "2023-03-14", "open": 44.470001220703125, "high": 44.847999572753906, "low": 44.33000183105469, "close": 44.823001861572266, "volume": 102296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459568, "etf_id": 13, "date": "2023-03-15", "open": 44.61399841308594, "high": 44.6510009765625, "low": 44.31999969482422, "close": 44.374000549316406, "volume": 23640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459569, "etf_id": 13, "date": "2023-03-16", "open": 44.62799835205078, "high": 44.904998779296875, "low": 44.4010009765625, "close": 44.875999450683594, "volume": 25252, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459570, "etf_id": 13, "date": "2023-03-17", "open": 45.18899917602539, "high": 45.2859992980957, "low": 44.599998474121094, "close": 44.63399887084961, "volume": 96153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459571, "etf_id": 13, "date": "2023-03-20", "open": 44.40299987792969, "high": 44.5880012512207, "low": 44.19599914550781, "close": 44.446998596191406, "volume": 42934, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459572, "etf_id": 13, "date": "2023-03-21", "open": 44.689998626708984, "high": 44.722999572753906, "low": 44.52899932861328, "close": 44.564998626708984, "volume": 31648, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459573, "etf_id": 13, "date": "2023-03-22", "open": 44.849998474121094, "high": 45.07500076293945, "low": 44.808998107910156, "close": 44.939998626708984, "volume": 41136, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459574, "etf_id": 13, "date": "2023-03-23", "open": 45.19900131225586, "high": 45.53099822998047, "low": 45.119998931884766, "close": 45.41400146484375, "volume": 17889, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459575, "etf_id": 13, "date": "2023-03-24", "open": 45.277000427246094, "high": 45.37200164794922, "low": 45.055999755859375, "close": 45.30799865722656, "volume": 21514, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459576, "etf_id": 13, "date": "2023-03-27", "open": 45.266998291015625, "high": 45.266998291015625, "low": 44.92300033569336, "close": 44.96200180053711, "volume": 21800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459577, "etf_id": 13, "date": "2023-03-28", "open": 45.24100112915039, "high": 45.499000549316406, "low": 45.07600021362305, "close": 45.44300079345703, "volume": 35829, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459578, "etf_id": 13, "date": "2023-03-29", "open": 45.507999420166016, "high": 45.74399948120117, "low": 45.45399856567383, "close": 45.74399948120117, "volume": 22285, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459579, "etf_id": 13, "date": "2023-03-30", "open": 45.8129997253418, "high": 45.935001373291016, "low": 45.650001525878906, "close": 45.882999420166016, "volume": 35890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459580, "etf_id": 13, "date": "2023-03-31", "open": 45.91400146484375, "high": 46.11800003051758, "low": 45.84700012207031, "close": 46.07699966430664, "volume": 75113, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459581, "etf_id": 13, "date": "2023-04-03", "open": 45.986000061035156, "high": 46.055999755859375, "low": 45.81999969482422, "close": 45.91400146484375, "volume": 64324, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459582, "etf_id": 13, "date": "2023-04-04", "open": 45.83100128173828, "high": 45.93600082397461, "low": 45.59000015258789, "close": 45.63800048828125, "volume": 52722, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459583, "etf_id": 13, "date": "2023-04-05", "open": 45.8849983215332, "high": 45.89699935913086, "low": 45.42100143432617, "close": 45.49800109863281, "volume": 35906, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459584, "etf_id": 13, "date": "2023-04-06", "open": 45.5, "high": 45.6150016784668, "low": 45.45000076293945, "close": 45.60300064086914, "volume": 28471, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459585, "etf_id": 13, "date": "2023-04-11", "open": 46.08100128173828, "high": 46.229000091552734, "low": 45.986000061035156, "close": 46.14099884033203, "volume": 28606, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459586, "etf_id": 13, "date": "2023-04-12", "open": 45.79899978637695, "high": 46.04999923706055, "low": 45.54999923706055, "close": 45.58100128173828, "volume": 37705, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459587, "etf_id": 13, "date": "2023-04-13", "open": 45.70199966430664, "high": 45.78900146484375, "low": 45.65299987792969, "close": 45.75600051879883, "volume": 62179, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459588, "etf_id": 13, "date": "2023-04-14", "open": 45.80500030517578, "high": 45.8380012512207, "low": 45.64799880981445, "close": 45.720001220703125, "volume": 49480, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459589, "etf_id": 13, "date": "2023-04-17", "open": 46.23500061035156, "high": 46.2859992980957, "low": 46.159000396728516, "close": 46.17599868774414, "volume": 132936, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459590, "etf_id": 13, "date": "2023-04-18", "open": 46.14899826049805, "high": 46.31700134277344, "low": 46.027000427246094, "close": 46.07899856567383, "volume": 38437, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459591, "etf_id": 13, "date": "2023-04-19", "open": 45.737998962402344, "high": 45.737998962402344, "low": 45.48699951171875, "close": 45.608001708984375, "volume": 24663, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459592, "etf_id": 13, "date": "2023-04-20", "open": 45.58700180053711, "high": 45.69499969482422, "low": 45.41899871826172, "close": 45.61800003051758, "volume": 71770, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459593, "etf_id": 13, "date": "2023-04-21", "open": 45.194000244140625, "high": 45.23400115966797, "low": 44.922000885009766, "close": 44.99399948120117, "volume": 51603, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459594, "etf_id": 13, "date": "2023-04-24", "open": 44.79399871826172, "high": 44.88399887084961, "low": 44.637001037597656, "close": 44.637001037597656, "volume": 31568, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459595, "etf_id": 13, "date": "2023-04-25", "open": 44.21200180053711, "high": 44.27299880981445, "low": 44.150001525878906, "close": 44.20600128173828, "volume": 34618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459596, "etf_id": 13, "date": "2023-04-26", "open": 44.46900177001953, "high": 44.46900177001953, "low": 44.06800079345703, "close": 44.236000061035156, "volume": 80073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459597, "etf_id": 13, "date": "2023-04-27", "open": 44.31700134277344, "high": 44.654998779296875, "low": 44.31700134277344, "close": 44.64099884033203, "volume": 127016, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459598, "etf_id": 13, "date": "2023-04-28", "open": 44.823001861572266, "high": 45.03900146484375, "low": 44.766998291015625, "close": 44.957000732421875, "volume": 35060, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459599, "etf_id": 13, "date": "2023-05-02", "open": 45.02799987792969, "high": 45.07600021362305, "low": 44.42599868774414, "close": 44.47800064086914, "volume": 79475, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459600, "etf_id": 13, "date": "2023-05-03", "open": 44.39799880981445, "high": 44.428001403808594, "low": 44.327999114990234, "close": 44.34400177001953, "volume": 69682, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459601, "etf_id": 13, "date": "2023-05-04", "open": 44.577999114990234, "high": 44.874000549316406, "low": 44.52399826049805, "close": 44.75, "volume": 77633, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459602, "etf_id": 13, "date": "2023-05-05", "open": 44.999000549316406, "high": 45.198001861572266, "low": 44.97100067138672, "close": 45.1619987487793, "volume": 32949, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459603, "etf_id": 13, "date": "2023-05-08", "open": 45.292999267578125, "high": 45.402000427246094, "low": 45.28300094604492, "close": 45.32699966430664, "volume": 28834, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.368Z" }, { "id": 207459604, "etf_id": 13, "date": "2023-05-09", "open": 45.15999984741211, "high": 45.301998138427734, "low": 45.09000015258789, "close": 45.27899932861328, "volume": 55648, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459605, "etf_id": 13, "date": "2023-05-10", "open": 45.119998931884766, "high": 45.29499816894531, "low": 45.00199890136719, "close": 45.20800018310547, "volume": 29609, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459606, "etf_id": 13, "date": "2023-05-11", "open": 45.12799835205078, "high": 45.32600021362305, "low": 45.064998626708984, "close": 45.13999938964844, "volume": 44567, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459607, "etf_id": 13, "date": "2023-05-12", "open": 45.07500076293945, "high": 45.18000030517578, "low": 44.96099853515625, "close": 45.0359992980957, "volume": 36723, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459608, "etf_id": 13, "date": "2023-05-15", "open": 45.61199951171875, "high": 45.72200012207031, "low": 45.308998107910156, "close": 45.678001403808594, "volume": 31836, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459609, "etf_id": 13, "date": "2023-05-16", "open": 45.60100173950195, "high": 45.665000915527344, "low": 45.46500015258789, "close": 45.665000915527344, "volume": 10890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459610, "etf_id": 13, "date": "2023-05-17", "open": 45.54600143432617, "high": 45.79399871826172, "low": 45.43600082397461, "close": 45.74300003051758, "volume": 14498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459611, "etf_id": 13, "date": "2023-05-18", "open": 45.882999420166016, "high": 45.98500061035156, "low": 45.733001708984375, "close": 45.862998962402344, "volume": 12626, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459612, "etf_id": 13, "date": "2023-05-19", "open": 45.869998931884766, "high": 45.95100021362305, "low": 45.71099853515625, "close": 45.71099853515625, "volume": 55968, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459613, "etf_id": 13, "date": "2023-05-22", "open": 46.106998443603516, "high": 46.27399826049805, "low": 46.02199935913086, "close": 46.14899826049805, "volume": 38054, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459614, "etf_id": 13, "date": "2023-05-23", "open": 45.902000427246094, "high": 45.939998626708984, "low": 45.814998626708984, "close": 45.926998138427734, "volume": 28869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459615, "etf_id": 13, "date": "2023-05-24", "open": 45.59000015258789, "high": 45.599998474121094, "low": 45.29800033569336, "close": 45.4109992980957, "volume": 23647, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459616, "etf_id": 13, "date": "2023-05-25", "open": 45.53200149536133, "high": 45.667999267578125, "low": 45.387001037597656, "close": 45.39899826049805, "volume": 30067, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459617, "etf_id": 13, "date": "2023-05-26", "open": 45.61199951171875, "high": 46.25899887084961, "low": 45.60300064086914, "close": 46.20100021362305, "volume": 24475, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459618, "etf_id": 13, "date": "2023-05-29", "open": 46, "high": 46, "low": 45.89799880981445, "close": 45.93000030517578, "volume": 11499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459619, "etf_id": 13, "date": "2023-05-30", "open": 46.11399841308594, "high": 46.19599914550781, "low": 45.51100158691406, "close": 45.5369987487793, "volume": 22667, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459620, "etf_id": 13, "date": "2023-05-31", "open": 45.22200012207031, "high": 45.5369987487793, "low": 44.974998474121094, "close": 44.974998474121094, "volume": 44026, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459621, "etf_id": 13, "date": "2023-06-01", "open": 45.362998962402344, "high": 45.58700180053711, "low": 45.09199905395508, "close": 45.58700180053711, "volume": 57325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459622, "etf_id": 13, "date": "2023-06-02", "open": 46.03499984741211, "high": 46.71799850463867, "low": 46.03499984741211, "close": 46.659000396728516, "volume": 22898, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459623, "etf_id": 13, "date": "2023-06-05", "open": 46.560001373291016, "high": 46.68299865722656, "low": 46.435001373291016, "close": 46.54100036621094, "volume": 58853, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459624, "etf_id": 13, "date": "2023-06-06", "open": 46.54499816894531, "high": 47.04800033569336, "low": 46.5, "close": 47.04800033569336, "volume": 19697, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459625, "etf_id": 13, "date": "2023-06-07", "open": 47.000999450683594, "high": 47.22100067138672, "low": 46.98699951171875, "close": 47.14699935913086, "volume": 23040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459626, "etf_id": 13, "date": "2023-06-08", "open": 46.81399917602539, "high": 46.9119987487793, "low": 46.6879997253418, "close": 46.858001708984375, "volume": 31439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459627, "etf_id": 13, "date": "2023-06-09", "open": 47.090999603271484, "high": 47.3380012512207, "low": 46.99700164794922, "close": 47.28499984741211, "volume": 13238, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459628, "etf_id": 13, "date": "2023-06-12", "open": 47.202999114990234, "high": 47.30799865722656, "low": 47.15700149536133, "close": 47.30799865722656, "volume": 32434, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459629, "etf_id": 13, "date": "2023-06-13", "open": 47.50199890136719, "high": 47.68299865722656, "low": 47.40999984741211, "close": 47.637001037597656, "volume": 16912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459630, "etf_id": 13, "date": "2023-06-14", "open": 47.38800048828125, "high": 47.65299987792969, "low": 47.362998962402344, "close": 47.630001068115234, "volume": 49779, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459631, "etf_id": 13, "date": "2023-06-15", "open": 47.84000015258789, "high": 47.92599868774414, "low": 47.55099868774414, "close": 47.595001220703125, "volume": 33192, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459632, "etf_id": 13, "date": "2023-06-16", "open": 47.73099899291992, "high": 47.87099838256836, "low": 47.551998138427734, "close": 47.608001708984375, "volume": 37397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459633, "etf_id": 13, "date": "2023-06-19", "open": 47.314998626708984, "high": 47.49100112915039, "low": 47.314998626708984, "close": 47.45000076293945, "volume": 89667, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459634, "etf_id": 13, "date": "2023-06-20", "open": 47.11199951171875, "high": 47.11199951171875, "low": 46.75400161743164, "close": 46.805999755859375, "volume": 16084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459635, "etf_id": 13, "date": "2023-06-21", "open": 46.5, "high": 46.63600158691406, "low": 46.316001892089844, "close": 46.362998962402344, "volume": 14562, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459636, "etf_id": 13, "date": "2023-06-22", "open": 46.196998596191406, "high": 46.26499938964844, "low": 46, "close": 46.26499938964844, "volume": 19818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459637, "etf_id": 13, "date": "2023-06-23", "open": 46.000999450683594, "high": 46.220001220703125, "low": 45.779998779296875, "close": 45.849998474121094, "volume": 20877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459638, "etf_id": 13, "date": "2023-06-26", "open": 46, "high": 46.11600112915039, "low": 45.900001525878906, "close": 45.96200180053711, "volume": 68032, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459639, "etf_id": 13, "date": "2023-06-27", "open": 46.263999938964844, "high": 46.263999938964844, "low": 46, "close": 46.15999984741211, "volume": 82677, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459640, "etf_id": 13, "date": "2023-06-28", "open": 46.03200149536133, "high": 46.058998107910156, "low": 45.82600021362305, "close": 46.04600143432617, "volume": 50239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459641, "etf_id": 13, "date": "2023-06-29", "open": 45.90999984741211, "high": 46.01599884033203, "low": 45.82600021362305, "close": 45.97100067138672, "volume": 20102, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459642, "etf_id": 13, "date": "2023-06-30", "open": 46.178001403808594, "high": 46.340999603271484, "low": 46.178001403808594, "close": 46.25, "volume": 21887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459643, "etf_id": 13, "date": "2023-07-03", "open": 46.861000061035156, "high": 46.91999816894531, "low": 46.7400016784668, "close": 46.74399948120117, "volume": 59179, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459644, "etf_id": 13, "date": "2023-07-04", "open": 47.0099983215332, "high": 47.10900115966797, "low": 46.99300003051758, "close": 47.073001861572266, "volume": 12881, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459645, "etf_id": 13, "date": "2023-07-05", "open": 46.70399856567383, "high": 46.72600173950195, "low": 46.51900100708008, "close": 46.65299987792969, "volume": 11848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459646, "etf_id": 13, "date": "2023-07-06", "open": 46.25899887084961, "high": 46.301998138427734, "low": 45.558998107910156, "close": 45.60599899291992, "volume": 30254, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459647, "etf_id": 13, "date": "2023-07-07", "open": 45.5620002746582, "high": 45.86199951171875, "low": 45.5620002746582, "close": 45.8120002746582, "volume": 79194, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459648, "etf_id": 13, "date": "2023-07-10", "open": 45.500999450683594, "high": 45.736000061035156, "low": 45.5, "close": 45.66600036621094, "volume": 20440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459649, "etf_id": 13, "date": "2023-07-11", "open": 45.91600036621094, "high": 46.12799835205078, "low": 45.86600112915039, "close": 45.979000091552734, "volume": 30773, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459650, "etf_id": 13, "date": "2023-07-12", "open": 46.154998779296875, "high": 46.58599853515625, "low": 46.143001556396484, "close": 46.577999114990234, "volume": 19640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459651, "etf_id": 13, "date": "2023-07-13", "open": 46.57099914550781, "high": 46.8650016784668, "low": 46.555999755859375, "close": 46.7760009765625, "volume": 31447, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459652, "etf_id": 13, "date": "2023-07-14", "open": 46.75899887084961, "high": 46.7859992980957, "low": 46.5, "close": 46.630001068115234, "volume": 41001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459653, "etf_id": 13, "date": "2023-07-17", "open": 46.404998779296875, "high": 46.54800033569336, "low": 46.26300048828125, "close": 46.4630012512207, "volume": 47952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459654, "etf_id": 13, "date": "2023-07-18", "open": 46.27000045776367, "high": 46.367000579833984, "low": 46.21200180053711, "close": 46.270999908447266, "volume": 18728, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459655, "etf_id": 13, "date": "2023-07-19", "open": 46.25400161743164, "high": 46.520999908447266, "low": 46.14699935913086, "close": 46.40399932861328, "volume": 35258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459656, "etf_id": 13, "date": "2023-07-20", "open": 46.137001037597656, "high": 46.22800064086914, "low": 46.05799865722656, "close": 46.17499923706055, "volume": 42301, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459657, "etf_id": 13, "date": "2023-07-21", "open": 46.35300064086914, "high": 46.380001068115234, "low": 46.25899887084961, "close": 46.308998107910156, "volume": 18584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459658, "etf_id": 13, "date": "2023-07-24", "open": 46.16899871826172, "high": 47.14899826049805, "low": 46.16899871826172, "close": 47.0629997253418, "volume": 165723, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459659, "etf_id": 13, "date": "2023-07-25", "open": 47.43600082397461, "high": 47.792999267578125, "low": 47.435001373291016, "close": 47.617000579833984, "volume": 25584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459660, "etf_id": 13, "date": "2023-07-26", "open": 47.459999084472656, "high": 47.63999938964844, "low": 47.21799850463867, "close": 47.57899856567383, "volume": 20050, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459661, "etf_id": 13, "date": "2023-07-27", "open": 47.68000030517578, "high": 47.99599838256836, "low": 47.54399871826172, "close": 47.95100021362305, "volume": 16825, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459662, "etf_id": 13, "date": "2023-07-28", "open": 48.25, "high": 48.51499938964844, "low": 48.25, "close": 48.51499938964844, "volume": 50098, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459663, "etf_id": 13, "date": "2023-07-31", "open": 48.44599914550781, "high": 48.8120002746582, "low": 48.27000045776367, "close": 48.5, "volume": 179153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459664, "etf_id": 13, "date": "2023-08-01", "open": 48.499000549316406, "high": 48.558998107910156, "low": 48.17100143432617, "close": 48.220001220703125, "volume": 94239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459665, "etf_id": 13, "date": "2023-08-02", "open": 47.375, "high": 47.55699920654297, "low": 47.14500045776367, "close": 47.196998596191406, "volume": 26621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459666, "etf_id": 13, "date": "2023-08-03", "open": 47.362998962402344, "high": 47.43199920654297, "low": 47.084999084472656, "close": 47.36600112915039, "volume": 25284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459667, "etf_id": 13, "date": "2023-08-04", "open": 47.27399826049805, "high": 47.36199951171875, "low": 47, "close": 47.20600128173828, "volume": 18380, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459668, "etf_id": 13, "date": "2023-08-07", "open": 47.27799987792969, "high": 47.30699920654297, "low": 46.84299850463867, "close": 46.880001068115234, "volume": 28435, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459669, "etf_id": 13, "date": "2023-08-08", "open": 46.595001220703125, "high": 46.689998626708984, "low": 46.36000061035156, "close": 46.45800018310547, "volume": 11850, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459670, "etf_id": 13, "date": "2023-08-09", "open": 46.82699966430664, "high": 46.944000244140625, "low": 46.459999084472656, "close": 46.53200149536133, "volume": 20846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459671, "etf_id": 13, "date": "2023-08-10", "open": 46.67599868774414, "high": 47.08399963378906, "low": 46.67599868774414, "close": 46.8650016784668, "volume": 19978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459672, "etf_id": 13, "date": "2023-08-11", "open": 46.32600021362305, "high": 46.426998138427734, "low": 46.04600143432617, "close": 46.04600143432617, "volume": 50799, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459673, "etf_id": 13, "date": "2023-08-14", "open": 46.000999450683594, "high": 46.10499954223633, "low": 45.882999420166016, "close": 45.99700164794922, "volume": 8778, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459674, "etf_id": 13, "date": "2023-08-15", "open": 45.94499969482422, "high": 45.94499969482422, "low": 45.45000076293945, "close": 45.60599899291992, "volume": 28498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459675, "etf_id": 13, "date": "2023-08-16", "open": 45.54399871826172, "high": 45.571998596191406, "low": 45.29999923706055, "close": 45.430999755859375, "volume": 23047, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459676, "etf_id": 13, "date": "2023-08-17", "open": 45.77299880981445, "high": 45.856998443603516, "low": 45.49100112915039, "close": 45.54499816894531, "volume": 27875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459677, "etf_id": 13, "date": "2023-08-18", "open": 45.34299850463867, "high": 45.347999572753906, "low": 44.95000076293945, "close": 45.15700149536133, "volume": 53180, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459678, "etf_id": 13, "date": "2023-08-21", "open": 45.099998474121094, "high": 45.14899826049805, "low": 44.970001220703125, "close": 44.994998931884766, "volume": 53307, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459679, "etf_id": 13, "date": "2023-08-22", "open": 45.24300003051758, "high": 45.527000427246094, "low": 45.17499923706055, "close": 45.321998596191406, "volume": 25818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459680, "etf_id": 13, "date": "2023-08-23", "open": 45.564998626708984, "high": 45.986000061035156, "low": 45.564998626708984, "close": 45.94599914550781, "volume": 14857, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459681, "etf_id": 13, "date": "2023-08-24", "open": 46.430999755859375, "high": 46.439998626708984, "low": 45.9379997253418, "close": 45.9379997253418, "volume": 12077, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459682, "etf_id": 13, "date": "2023-08-25", "open": 46.077999114990234, "high": 46.138999938964844, "low": 45.8650016784668, "close": 46.04499816894531, "volume": 7589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459683, "etf_id": 13, "date": "2023-08-28", "open": 46.31100082397461, "high": 46.54800033569336, "low": 46.231998443603516, "close": 46.51100158691406, "volume": 18422, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459684, "etf_id": 13, "date": "2023-08-29", "open": 46.6619987487793, "high": 46.900001525878906, "low": 46.59199905395508, "close": 46.86800003051758, "volume": 15528, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459685, "etf_id": 13, "date": "2023-08-30", "open": 46.551998138427734, "high": 46.551998138427734, "low": 46.33300018310547, "close": 46.39799880981445, "volume": 11552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459686, "etf_id": 13, "date": "2023-08-31", "open": 46.077999114990234, "high": 46.446998596191406, "low": 46.03900146484375, "close": 46.20600128173828, "volume": 20469, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459687, "etf_id": 13, "date": "2023-09-01", "open": 46.45899963378906, "high": 47.025001525878906, "low": 46.43199920654297, "close": 46.9370002746582, "volume": 48752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459688, "etf_id": 13, "date": "2023-09-04", "open": 47.25699996948242, "high": 47.27000045776367, "low": 47.119998931884766, "close": 47.125, "volume": 15023, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459689, "etf_id": 13, "date": "2023-09-05", "open": 46.83599853515625, "high": 47.099998474121094, "low": 46.737998962402344, "close": 47.0359992980957, "volume": 14832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459690, "etf_id": 13, "date": "2023-09-06", "open": 46.801998138427734, "high": 46.99599838256836, "low": 46.67100143432617, "close": 46.78799819946289, "volume": 39522, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459691, "etf_id": 13, "date": "2023-09-07", "open": 46.4370002746582, "high": 46.4900016784668, "low": 46.18899917602539, "close": 46.25899887084961, "volume": 20887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459692, "etf_id": 13, "date": "2023-09-08", "open": 46.32500076293945, "high": 46.35100173950195, "low": 46.172000885009766, "close": 46.29100036621094, "volume": 26613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459693, "etf_id": 13, "date": "2023-09-11", "open": 46.49599838256836, "high": 46.744998931884766, "low": 46.49599838256836, "close": 46.54499816894531, "volume": 19153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459694, "etf_id": 13, "date": "2023-09-12", "open": 46.61399841308594, "high": 46.73500061035156, "low": 46.52000045776367, "close": 46.637001037597656, "volume": 10652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459695, "etf_id": 13, "date": "2023-09-13", "open": 46.4640007019043, "high": 46.68000030517578, "low": 46.35200119018555, "close": 46.66600036621094, "volume": 11040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459696, "etf_id": 13, "date": "2023-09-14", "open": 46.82899856567383, "high": 47.25, "low": 46.71200180053711, "close": 47.22200012207031, "volume": 16232, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459697, "etf_id": 13, "date": "2023-09-15", "open": 47.39400100708008, "high": 47.45800018310547, "low": 46.95000076293945, "close": 46.95000076293945, "volume": 32896, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459698, "etf_id": 13, "date": "2023-09-18", "open": 47.05500030517578, "high": 47.05500030517578, "low": 46.66699981689453, "close": 46.749000549316406, "volume": 29048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459699, "etf_id": 13, "date": "2023-09-19", "open": 46.69499969482422, "high": 46.72999954223633, "low": 46.452999114990234, "close": 46.48400115966797, "volume": 21315, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459700, "etf_id": 13, "date": "2023-09-20", "open": 46.45600128173828, "high": 46.652000427246094, "low": 46.362998962402344, "close": 46.57699966430664, "volume": 15045, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459701, "etf_id": 13, "date": "2023-09-21", "open": 46.04100036621094, "high": 46.04100036621094, "low": 45.689998626708984, "close": 45.724998474121094, "volume": 24401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459702, "etf_id": 13, "date": "2023-09-22", "open": 46.20000076293945, "high": 46.470001220703125, "low": 46.20000076293945, "close": 46.29899978637695, "volume": 26669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459703, "etf_id": 13, "date": "2023-09-25", "open": 46.09600067138672, "high": 46.279998779296875, "low": 45.9379997253418, "close": 46.27199935913086, "volume": 20796, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459704, "etf_id": 13, "date": "2023-09-26", "open": 45.86399841308594, "high": 45.89500045776367, "low": 45.742000579833984, "close": 45.76499938964844, "volume": 22721, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459705, "etf_id": 13, "date": "2023-09-27", "open": 45.92100143432617, "high": 46.0880012512207, "low": 45.85300064086914, "close": 45.98699951171875, "volume": 13820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459706, "etf_id": 13, "date": "2023-09-28", "open": 45.970001220703125, "high": 45.970001220703125, "low": 45.56999969482422, "close": 45.76900100708008, "volume": 14110, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459707, "etf_id": 13, "date": "2023-09-29", "open": 46.215999603271484, "high": 46.262001037597656, "low": 45.95000076293945, "close": 45.98500061035156, "volume": 24599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459708, "etf_id": 13, "date": "2023-10-02", "open": 46.08300018310547, "high": 46.130001068115234, "low": 45.869998931884766, "close": 45.9739990234375, "volume": 67681, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459709, "etf_id": 13, "date": "2023-10-03", "open": 45.72999954223633, "high": 45.79499816894531, "low": 45.51499938964844, "close": 45.56100082397461, "volume": 13831, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459710, "etf_id": 13, "date": "2023-10-04", "open": 45.145999908447266, "high": 45.314998626708984, "low": 45.073001861572266, "close": 45.152000427246094, "volume": 49040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459711, "etf_id": 13, "date": "2023-10-05", "open": 45.26100158691406, "high": 45.26100158691406, "low": 44.96699905395508, "close": 44.99800109863281, "volume": 29103, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459712, "etf_id": 13, "date": "2023-10-06", "open": 45.38399887084961, "high": 45.56800079345703, "low": 45.220001220703125, "close": 45.56800079345703, "volume": 26926, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459713, "etf_id": 13, "date": "2023-10-09", "open": 45.417999267578125, "high": 45.5, "low": 45.11800003051758, "close": 45.3390007019043, "volume": 23273, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459714, "etf_id": 13, "date": "2023-10-10", "open": 45.5880012512207, "high": 46.040000915527344, "low": 45.56999969482422, "close": 46.040000915527344, "volume": 45252, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459715, "etf_id": 13, "date": "2023-10-11", "open": 46.17599868774414, "high": 46.36899948120117, "low": 46.10900115966797, "close": 46.21799850463867, "volume": 76942, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459716, "etf_id": 13, "date": "2023-10-12", "open": 46.5099983215332, "high": 46.61399841308594, "low": 46.20199966430664, "close": 46.222999572753906, "volume": 22993, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459717, "etf_id": 13, "date": "2023-10-13", "open": 46.27000045776367, "high": 46.27899932861328, "low": 45.987998962402344, "close": 46.12099838256836, "volume": 20939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459718, "etf_id": 13, "date": "2023-10-16", "open": 45.90399932861328, "high": 46.257999420166016, "low": 45.78900146484375, "close": 46.257999420166016, "volume": 94469, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459719, "etf_id": 13, "date": "2023-10-17", "open": 46.22200012207031, "high": 46.229000091552734, "low": 45.85599899291992, "close": 46.071998596191406, "volume": 22501, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459720, "etf_id": 13, "date": "2023-10-18", "open": 45.7869987487793, "high": 45.79800033569336, "low": 45.52000045776367, "close": 45.529998779296875, "volume": 20986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459721, "etf_id": 13, "date": "2023-10-19", "open": 45.237998962402344, "high": 45.28300094604492, "low": 45.09000015258789, "close": 45.18899917602539, "volume": 36418, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459722, "etf_id": 13, "date": "2023-10-20", "open": 44.80699920654297, "high": 44.80699920654297, "low": 44.46500015258789, "close": 44.47200012207031, "volume": 116334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459723, "etf_id": 13, "date": "2023-10-23", "open": 44.2599983215332, "high": 44.297000885009766, "low": 43.900001525878906, "close": 44.20500183105469, "volume": 28455, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459724, "etf_id": 13, "date": "2023-10-24", "open": 44.09600067138672, "high": 44.95899963378906, "low": 44.03099822998047, "close": 44.93600082397461, "volume": 34388, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459725, "etf_id": 13, "date": "2023-10-25", "open": 44.45100021362305, "high": 44.6349983215332, "low": 44.38399887084961, "close": 44.53799819946289, "volume": 12583, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459726, "etf_id": 13, "date": "2023-10-26", "open": 44.02199935913086, "high": 44.400001525878906, "low": 44.02199935913086, "close": 44.354000091552734, "volume": 26905, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459727, "etf_id": 13, "date": "2023-10-27", "open": 44.60599899291992, "high": 44.70000076293945, "low": 44.250999450683594, "close": 44.250999450683594, "volume": 29997, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459728, "etf_id": 13, "date": "2023-10-30", "open": 44.83599853515625, "high": 44.8849983215332, "low": 44.36399841308594, "close": 44.39099884033203, "volume": 27005, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459729, "etf_id": 13, "date": "2023-10-31", "open": 44.027000427246094, "high": 44.111000061035156, "low": 43.96099853515625, "close": 44.07699966430664, "volume": 43920, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459730, "etf_id": 13, "date": "2023-11-01", "open": 44.21200180053711, "high": 44.637001037597656, "low": 44.180999755859375, "close": 44.625999450683594, "volume": 40092, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459731, "etf_id": 13, "date": "2023-11-02", "open": 44.93899917602539, "high": 45.29999923706055, "low": 44.93899917602539, "close": 45.29999923706055, "volume": 96485, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459732, "etf_id": 13, "date": "2023-11-03", "open": 45.6349983215332, "high": 45.85200119018555, "low": 45.42300033569336, "close": 45.80699920654297, "volume": 41421, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459733, "etf_id": 13, "date": "2023-11-06", "open": 46.374000549316406, "high": 46.395999908447266, "low": 46.23500061035156, "close": 46.23500061035156, "volume": 34937, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459734, "etf_id": 13, "date": "2023-11-07", "open": 45.97999954223633, "high": 46.28499984741211, "low": 45.95000076293945, "close": 46.263999938964844, "volume": 31389, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459735, "etf_id": 13, "date": "2023-11-08", "open": 46.02199935913086, "high": 46.09700012207031, "low": 45.82899856567383, "close": 45.90999984741211, "volume": 223730, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459736, "etf_id": 13, "date": "2023-11-09", "open": 45.77399826049805, "high": 45.86899948120117, "low": 45.71900177001953, "close": 45.86000061035156, "volume": 30954, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459737, "etf_id": 13, "date": "2023-11-10", "open": 45.48699951171875, "high": 45.69200134277344, "low": 45.393001556396484, "close": 45.67100143432617, "volume": 7973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459738, "etf_id": 13, "date": "2023-11-13", "open": 45.71200180053711, "high": 45.861000061035156, "low": 45.66600036621094, "close": 45.861000061035156, "volume": 22938, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459739, "etf_id": 13, "date": "2023-11-14", "open": 45.707000732421875, "high": 46.2239990234375, "low": 45.65700149536133, "close": 46.17399978637695, "volume": 58845, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459740, "etf_id": 13, "date": "2023-11-15", "open": 46.45199966430664, "high": 46.89099884033203, "low": 46.42100143432617, "close": 46.8650016784668, "volume": 46930, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459741, "etf_id": 13, "date": "2023-11-16", "open": 46.42399978637695, "high": 46.57400131225586, "low": 46.069000244140625, "close": 46.13399887084961, "volume": 12339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459742, "etf_id": 13, "date": "2023-11-17", "open": 46.150001525878906, "high": 46.32500076293945, "low": 46.108001708984375, "close": 46.108001708984375, "volume": 10375, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459743, "etf_id": 13, "date": "2023-11-20", "open": 46.2239990234375, "high": 46.43000030517578, "low": 46.12300109863281, "close": 46.43000030517578, "volume": 20371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459744, "etf_id": 13, "date": "2023-11-21", "open": 46.310001373291016, "high": 46.31800079345703, "low": 46.21099853515625, "close": 46.2400016784668, "volume": 15633, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459745, "etf_id": 13, "date": "2023-11-22", "open": 46.1870002746582, "high": 46.45100021362305, "low": 46.18000030517578, "close": 46.354000091552734, "volume": 25144, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459746, "etf_id": 13, "date": "2023-11-23", "open": 46.486000061035156, "high": 46.53499984741211, "low": 46.391998291015625, "close": 46.409000396728516, "volume": 14998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459747, "etf_id": 13, "date": "2023-11-24", "open": 45.99100112915039, "high": 46.084999084472656, "low": 45.948001861572266, "close": 46.084999084472656, "volume": 37280, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459748, "etf_id": 13, "date": "2023-11-27", "open": 45.810001373291016, "high": 45.944000244140625, "low": 45.79999923706055, "close": 45.85200119018555, "volume": 33785, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459749, "etf_id": 13, "date": "2023-11-28", "open": 45.994998931884766, "high": 46.10300064086914, "low": 45.90700149536133, "close": 46.090999603271484, "volume": 19058, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459750, "etf_id": 13, "date": "2023-11-29", "open": 45.944000244140625, "high": 46.10599899291992, "low": 45.88600158691406, "close": 45.94499969482422, "volume": 19085, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459751, "etf_id": 13, "date": "2023-11-30", "open": 46.05500030517578, "high": 46.262001037597656, "low": 45.992000579833984, "close": 46.242000579833984, "volume": 43421, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459752, "etf_id": 13, "date": "2023-12-01", "open": 46.106998443603516, "high": 46.43000030517578, "low": 46.0629997253418, "close": 46.43000030517578, "volume": 100219, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459753, "etf_id": 13, "date": "2023-12-04", "open": 46.43000030517578, "high": 46.43000030517578, "low": 46.43000030517578, "close": 46.43000030517578, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459754, "etf_id": 13, "date": "2023-12-05", "open": 46.43000030517578, "high": 46.43000030517578, "low": 46.43000030517578, "close": 46.43000030517578, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459755, "etf_id": 13, "date": "2023-12-06", "open": 46.43000030517578, "high": 46.43000030517578, "low": 46.43000030517578, "close": 46.43000030517578, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459756, "etf_id": 13, "date": "2023-12-07", "open": 46.150001525878906, "high": 46.3489990234375, "low": 46.13600158691406, "close": 46.27399826049805, "volume": 41095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459757, "etf_id": 13, "date": "2023-12-08", "open": 46.2859992980957, "high": 46.45399856567383, "low": 46.25600051879883, "close": 46.310001373291016, "volume": 37280, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459758, "etf_id": 13, "date": "2023-12-11", "open": 46.30799865722656, "high": 46.59700012207031, "low": 46.220001220703125, "close": 46.54399871826172, "volume": 27573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459759, "etf_id": 13, "date": "2023-12-12", "open": 46.61000061035156, "high": 46.61000061035156, "low": 46.244998931884766, "close": 46.34199905395508, "volume": 232153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459760, "etf_id": 13, "date": "2023-12-13", "open": 46.14799880981445, "high": 46.22600173950195, "low": 46.09299850463867, "close": 46.1150016784668, "volume": 44025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459761, "etf_id": 13, "date": "2023-12-14", "open": 46.6619987487793, "high": 46.79199981689453, "low": 46.50600051879883, "close": 46.67300033569336, "volume": 51463, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459762, "etf_id": 13, "date": "2023-12-15", "open": 46.85599899291992, "high": 47.112998962402344, "low": 46.81399917602539, "close": 47.097999572753906, "volume": 64786, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459763, "etf_id": 13, "date": "2023-12-18", "open": 46.79399871826172, "high": 46.90599822998047, "low": 46.56700134277344, "close": 46.61399841308594, "volume": 25950, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459764, "etf_id": 13, "date": "2023-12-19", "open": 46.7140007019043, "high": 46.98400115966797, "low": 46.678001403808594, "close": 46.95800018310547, "volume": 92768, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459765, "etf_id": 13, "date": "2023-12-20", "open": 46.97700119018555, "high": 46.99800109863281, "low": 46.60599899291992, "close": 46.67300033569336, "volume": 82396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459766, "etf_id": 13, "date": "2023-12-21", "open": 46.69300079345703, "high": 46.8489990234375, "low": 46.57600021362305, "close": 46.819000244140625, "volume": 71115, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459767, "etf_id": 13, "date": "2023-12-22", "open": 46.32099914550781, "high": 46.64699935913086, "low": 46.150001525878906, "close": 46.604000091552734, "volume": 57700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459768, "etf_id": 13, "date": "2023-12-27", "open": 47, "high": 47.04399871826172, "low": 46.724998474121094, "close": 46.78300094604492, "volume": 17376, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459769, "etf_id": 13, "date": "2023-12-28", "open": 47.20199966430664, "high": 47.54999923706055, "low": 47.20199966430664, "close": 47.46500015258789, "volume": 37809, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459770, "etf_id": 13, "date": "2023-12-29", "open": 47.45100021362305, "high": 47.5, "low": 47.33399963378906, "close": 47.465999603271484, "volume": 21302, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459771, "etf_id": 13, "date": "2024-01-02", "open": 47.465999603271484, "high": 47.465999603271484, "low": 47.29499816894531, "close": 47.367000579833984, "volume": 76279, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459772, "etf_id": 13, "date": "2024-01-03", "open": 47.15999984741211, "high": 47.2130012512207, "low": 46.93899917602539, "close": 47.1870002746582, "volume": 22882, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459773, "etf_id": 13, "date": "2024-01-04", "open": 47.20800018310547, "high": 47.229000091552734, "low": 46.97999954223633, "close": 47.06399917602539, "volume": 27684, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459774, "etf_id": 13, "date": "2024-01-05", "open": 47.01100158691406, "high": 47.1150016784668, "low": 46.880001068115234, "close": 47.053001403808594, "volume": 25110, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459775, "etf_id": 13, "date": "2024-01-08", "open": 46.72999954223633, "high": 46.862998962402344, "low": 46.53499984741211, "close": 46.86000061035156, "volume": 36757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459776, "etf_id": 13, "date": "2024-01-09", "open": 46.680999755859375, "high": 46.680999755859375, "low": 46.345001220703125, "close": 46.55799865722656, "volume": 19151, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459777, "etf_id": 13, "date": "2024-01-10", "open": 46.37900161743164, "high": 46.4739990234375, "low": 46.20000076293945, "close": 46.20199966430664, "volume": 36504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459778, "etf_id": 13, "date": "2024-01-11", "open": 46.57899856567383, "high": 46.61899948120117, "low": 46.220001220703125, "close": 46.220001220703125, "volume": 41890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459779, "etf_id": 13, "date": "2024-01-12", "open": 46.44300079345703, "high": 46.880001068115234, "low": 46.44300079345703, "close": 46.70399856567383, "volume": 27704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459780, "etf_id": 13, "date": "2024-01-15", "open": 46.58100128173828, "high": 46.61199951171875, "low": 46.290000915527344, "close": 46.35100173950195, "volume": 1112760, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459781, "etf_id": 13, "date": "2024-01-16", "open": 45.952999114990234, "high": 46.132999420166016, "low": 45.900001525878906, "close": 45.928001403808594, "volume": 42171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459782, "etf_id": 13, "date": "2024-01-17", "open": 45.058998107910156, "high": 45.12099838256836, "low": 44.900001525878906, "close": 45.00199890136719, "volume": 39942, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459783, "etf_id": 13, "date": "2024-01-18", "open": 45.32400131225586, "high": 45.55099868774414, "low": 45.2130012512207, "close": 45.487998962402344, "volume": 35988, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459784, "etf_id": 13, "date": "2024-01-19", "open": 45.65399932861328, "high": 45.775001525878906, "low": 45.45199966430664, "close": 45.520999908447266, "volume": 26602, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459785, "etf_id": 13, "date": "2024-01-22", "open": 45.38100051879883, "high": 45.59199905395508, "low": 45.347999572753906, "close": 45.45399856567383, "volume": 31738, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459786, "etf_id": 13, "date": "2024-01-23", "open": 45.599998474121094, "high": 46.06999969482422, "low": 45.4379997253418, "close": 45.94200134277344, "volume": 34248, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459787, "etf_id": 13, "date": "2024-01-24", "open": 46.22200012207031, "high": 46.62699890136719, "low": 46.22200012207031, "close": 46.57699966430664, "volume": 29157, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459788, "etf_id": 13, "date": "2024-01-25", "open": 46.47600173950195, "high": 46.775001525878906, "low": 46.3650016784668, "close": 46.71799850463867, "volume": 35270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459789, "etf_id": 13, "date": "2024-01-26", "open": 46.50199890136719, "high": 46.74399948120117, "low": 46.43299865722656, "close": 46.68000030517578, "volume": 48760, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459790, "etf_id": 13, "date": "2024-01-29", "open": 46.928001403808594, "high": 47.0880012512207, "low": 46.766998291015625, "close": 46.79199981689453, "volume": 43025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459791, "etf_id": 13, "date": "2024-01-30", "open": 46.59000015258789, "high": 46.59299850463867, "low": 46.25199890136719, "close": 46.32699966430664, "volume": 38657, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459792, "etf_id": 13, "date": "2024-01-31", "open": 46.2239990234375, "high": 46.48899841308594, "low": 46.10499954223633, "close": 46.38399887084961, "volume": 31296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459793, "etf_id": 13, "date": "2024-02-01", "open": 46.47700119018555, "high": 46.676998138427734, "low": 46.400001525878906, "close": 46.459999084472656, "volume": 79589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459794, "etf_id": 13, "date": "2024-02-02", "open": 46.74599838256836, "high": 46.808998107910156, "low": 46.55099868774414, "close": 46.617000579833984, "volume": 25267, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459795, "etf_id": 13, "date": "2024-02-05", "open": 46.874000549316406, "high": 46.96200180053711, "low": 46.81399917602539, "close": 46.922000885009766, "volume": 36822, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459796, "etf_id": 13, "date": "2024-02-06", "open": 47.78099822998047, "high": 48.0359992980957, "low": 47.66699981689453, "close": 48.0359992980957, "volume": 59341, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459797, "etf_id": 13, "date": "2024-02-07", "open": 47.90700149536133, "high": 48.09000015258789, "low": 47.900001525878906, "close": 47.93600082397461, "volume": 56772, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459798, "etf_id": 13, "date": "2024-02-08", "open": 47.946998596191406, "high": 47.95100021362305, "low": 47.74800109863281, "close": 47.79499816894531, "volume": 12611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459799, "etf_id": 13, "date": "2024-02-09", "open": 47.757999420166016, "high": 47.92100143432617, "low": 47.534000396728516, "close": 47.678001403808594, "volume": 39612, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459800, "etf_id": 13, "date": "2024-02-12", "open": 47.78300094604492, "high": 48.641998291015625, "low": 47.78300094604492, "close": 48.54600143432617, "volume": 68838, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459801, "etf_id": 13, "date": "2024-02-13", "open": 48.42300033569336, "high": 48.48699951171875, "low": 47.76499938964844, "close": 47.76499938964844, "volume": 19627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459802, "etf_id": 13, "date": "2024-02-14", "open": 48.01300048828125, "high": 48.303001403808594, "low": 48.01300048828125, "close": 48.270999908447266, "volume": 57278, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459803, "etf_id": 13, "date": "2024-02-15", "open": 48.29800033569336, "high": 48.35200119018555, "low": 48.202999114990234, "close": 48.28200149536133, "volume": 71816, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459804, "etf_id": 13, "date": "2024-02-16", "open": 48.632999420166016, "high": 48.72800064086914, "low": 48.599998474121094, "close": 48.66699981689453, "volume": 46369, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459805, "etf_id": 13, "date": "2024-02-19", "open": 48.479000091552734, "high": 48.61899948120117, "low": 48.44599914550781, "close": 48.57500076293945, "volume": 13959, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459806, "etf_id": 13, "date": "2024-02-20", "open": 48.566001892089844, "high": 48.62900161743164, "low": 48.3650016784668, "close": 48.41600036621094, "volume": 36495, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459807, "etf_id": 13, "date": "2024-02-21", "open": 48.659000396728516, "high": 48.67599868774414, "low": 48.51499938964844, "close": 48.54100036621094, "volume": 15385, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459808, "etf_id": 13, "date": "2024-02-22", "open": 48.86800003051758, "high": 49.04499816894531, "low": 48.821998596191406, "close": 48.89699935913086, "volume": 30617, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459809, "etf_id": 13, "date": "2024-02-23", "open": 48.99399948120117, "high": 49.02000045776367, "low": 48.83599853515625, "close": 48.91600036621094, "volume": 80252, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459810, "etf_id": 13, "date": "2024-02-26", "open": 48.66899871826172, "high": 48.733001708984375, "low": 48.59299850463867, "close": 48.61399841308594, "volume": 15611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459811, "etf_id": 13, "date": "2024-02-27", "open": 48.66999816894531, "high": 48.87699890136719, "low": 48.650001525878906, "close": 48.78900146484375, "volume": 20789, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459812, "etf_id": 13, "date": "2024-02-28", "open": 48.584999084472656, "high": 48.584999084472656, "low": 48.17100143432617, "close": 48.17100143432617, "volume": 50304, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459813, "etf_id": 13, "date": "2024-02-29", "open": 48.37300109863281, "high": 48.5, "low": 48.262001037597656, "close": 48.35599899291992, "volume": 33481, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459814, "etf_id": 13, "date": "2024-03-01", "open": 48.66600036621094, "high": 48.926998138427734, "low": 48.58599853515625, "close": 48.900001525878906, "volume": 103047, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459815, "etf_id": 13, "date": "2024-03-04", "open": 48.95800018310547, "high": 49, "low": 48.68299865722656, "close": 48.733001708984375, "volume": 49041, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459816, "etf_id": 13, "date": "2024-03-05", "open": 48.470001220703125, "high": 48.492000579833984, "low": 48.29999923706055, "close": 48.321998596191406, "volume": 54632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459817, "etf_id": 13, "date": "2024-03-06", "open": 48.61800003051758, "high": 48.900001525878906, "low": 48.61800003051758, "close": 48.893001556396484, "volume": 46045, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459818, "etf_id": 13, "date": "2024-03-07", "open": 48.66699981689453, "high": 48.95500183105469, "low": 48.66299819946289, "close": 48.88800048828125, "volume": 62812, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459819, "etf_id": 13, "date": "2024-03-08", "open": 49.10300064086914, "high": 49.18899917602539, "low": 48.930999755859375, "close": 48.930999755859375, "volume": 34096, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459820, "etf_id": 13, "date": "2024-03-11", "open": 49.02000045776367, "high": 49.17599868774414, "low": 48.944000244140625, "close": 49.12799835205078, "volume": 17230, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459821, "etf_id": 13, "date": "2024-03-12", "open": 49.606998443603516, "high": 49.67100143432617, "low": 49.4119987487793, "close": 49.612998962402344, "volume": 30081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459822, "etf_id": 13, "date": "2024-03-13", "open": 49.43600082397461, "high": 49.44200134277344, "low": 49.297000885009766, "close": 49.297000885009766, "volume": 19359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459823, "etf_id": 13, "date": "2024-03-14", "open": 49.47999954223633, "high": 49.54499816894531, "low": 49.314998626708984, "close": 49.43199920654297, "volume": 55625, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459824, "etf_id": 13, "date": "2024-03-15", "open": 49.11899948120117, "high": 49.255001068115234, "low": 49.07099914550781, "close": 49.07099914550781, "volume": 31201, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459825, "etf_id": 13, "date": "2024-03-18", "open": 49.316001892089844, "high": 49.374000549316406, "low": 49.18299865722656, "close": 49.24399948120117, "volume": 18884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459826, "etf_id": 13, "date": "2024-03-19", "open": 49, "high": 49.02899932861328, "low": 48.77000045776367, "close": 49.025001525878906, "volume": 33127, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459827, "etf_id": 13, "date": "2024-03-20", "open": 49.00299835205078, "high": 49.27299880981445, "low": 48.99800109863281, "close": 49.16400146484375, "volume": 46608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459828, "etf_id": 13, "date": "2024-03-21", "open": 49.75299835205078, "high": 49.82600021362305, "low": 49.65999984741211, "close": 49.77399826049805, "volume": 36439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459829, "etf_id": 13, "date": "2024-03-22", "open": 49.590999603271484, "high": 49.71900177001953, "low": 49.47200012207031, "close": 49.566001892089844, "volume": 20515, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459830, "etf_id": 13, "date": "2024-03-25", "open": 49.56800079345703, "high": 49.577999114990234, "low": 49.409000396728516, "close": 49.46500015258789, "volume": 21164, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459831, "etf_id": 13, "date": "2024-03-26", "open": 49.685001373291016, "high": 49.70000076293945, "low": 49.465999603271484, "close": 49.5629997253418, "volume": 39207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459832, "etf_id": 13, "date": "2024-03-27", "open": 49.53200149536133, "high": 49.54800033569336, "low": 49.43199920654297, "close": 49.483001708984375, "volume": 33576, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459833, "etf_id": 13, "date": "2024-03-28", "open": 49.8380012512207, "high": 50.029998779296875, "low": 49.75600051879883, "close": 49.94599914550781, "volume": 28025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459834, "etf_id": 13, "date": "2024-04-02", "open": 50.604000091552734, "high": 50.689998626708984, "low": 50.29800033569336, "close": 50.349998474121094, "volume": 69822, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459835, "etf_id": 13, "date": "2024-04-03", "open": 50.145999908447266, "high": 50.15599822998047, "low": 49.917999267578125, "close": 50.066001892089844, "volume": 54479, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459836, "etf_id": 13, "date": "2024-04-04", "open": 50.06800079345703, "high": 50.40399932861328, "low": 50.066001892089844, "close": 50.400001525878906, "volume": 26878, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459837, "etf_id": 13, "date": "2024-04-05", "open": 49.83399963378906, "high": 50.066001892089844, "low": 49.770999908447266, "close": 49.92499923706055, "volume": 39907, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459838, "etf_id": 13, "date": "2024-04-08", "open": 50.01599884033203, "high": 50.34400177001953, "low": 49.970001220703125, "close": 50.2859992980957, "volume": 19747, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459839, "etf_id": 13, "date": "2024-04-09", "open": 50.417999267578125, "high": 50.5359992980957, "low": 50.33000183105469, "close": 50.42599868774414, "volume": 11140, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459840, "etf_id": 13, "date": "2024-04-10", "open": 50.82600021362305, "high": 50.84199905395508, "low": 50.263999938964844, "close": 50.279998779296875, "volume": 66410, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459841, "etf_id": 13, "date": "2024-04-11", "open": 50.801998138427734, "high": 50.801998138427734, "low": 50.540000915527344, "close": 50.61600112915039, "volume": 19030, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459842, "etf_id": 13, "date": "2024-04-12", "open": 50.7140007019043, "high": 50.736000061035156, "low": 50.104000091552734, "close": 50.18600082397461, "volume": 47396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459843, "etf_id": 13, "date": "2024-04-15", "open": 50.30400085449219, "high": 50.374000549316406, "low": 50.04199981689453, "close": 50.082000732421875, "volume": 51205, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459844, "etf_id": 13, "date": "2024-04-16", "open": 49.36000061035156, "high": 49.382999420166016, "low": 48.95500183105469, "close": 49.141998291015625, "volume": 57286, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459845, "etf_id": 13, "date": "2024-04-17", "open": 49.29100036621094, "high": 49.30799865722656, "low": 48.965999603271484, "close": 48.965999603271484, "volume": 22413, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459846, "etf_id": 13, "date": "2024-04-18", "open": 49.573001861572266, "high": 49.573001861572266, "low": 49.09600067138672, "close": 49.31100082397461, "volume": 31371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459847, "etf_id": 13, "date": "2024-04-19", "open": 48.62300109863281, "high": 48.95899963378906, "low": 48.57099914550781, "close": 48.89500045776367, "volume": 19673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459848, "etf_id": 13, "date": "2024-04-22", "open": 49.165000915527344, "high": 49.29600143432617, "low": 49.06999969482422, "close": 49.22200012207031, "volume": 21896, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459849, "etf_id": 13, "date": "2024-04-23", "open": 49.58300018310547, "high": 49.617000579833984, "low": 49.415000915527344, "close": 49.54999923706055, "volume": 27217, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459850, "etf_id": 13, "date": "2024-04-24", "open": 50.22800064086914, "high": 50.22800064086914, "low": 49.79899978637695, "close": 49.821998596191406, "volume": 13916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459851, "etf_id": 13, "date": "2024-04-25", "open": 49.757999420166016, "high": 49.86199951171875, "low": 49.44599914550781, "close": 49.64099884033203, "volume": 22547, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459852, "etf_id": 13, "date": "2024-04-26", "open": 50.25199890136719, "high": 50.52399826049805, "low": 50.15999984741211, "close": 50.45600128173828, "volume": 23353, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459853, "etf_id": 13, "date": "2024-04-29", "open": 50.7239990234375, "high": 50.86800003051758, "low": 50.7239990234375, "close": 50.805999755859375, "volume": 92459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459854, "etf_id": 13, "date": "2024-04-30", "open": 50.89799880981445, "high": 50.933998107910156, "low": 50.566001892089844, "close": 50.566001892089844, "volume": 81367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459855, "etf_id": 13, "date": "2024-05-02", "open": 50.981998443603516, "high": 51.29600143432617, "low": 50.94200134277344, "close": 51.284000396728516, "volume": 65789, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459856, "etf_id": 13, "date": "2024-05-03", "open": 51.40999984741211, "high": 51.59400177001953, "low": 51.231998443603516, "close": 51.54999923706055, "volume": 87577, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459857, "etf_id": 13, "date": "2024-05-06", "open": 51.72999954223633, "high": 51.779998779296875, "low": 51.58399963378906, "close": 51.678001403808594, "volume": 58341, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459858, "etf_id": 13, "date": "2024-05-07", "open": 51.551998138427734, "high": 51.56800079345703, "low": 51.400001525878906, "close": 51.53200149536133, "volume": 43517, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459859, "etf_id": 13, "date": "2024-05-08", "open": 51.54399871826172, "high": 51.582000732421875, "low": 51.242000579833984, "close": 51.529998779296875, "volume": 29867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459860, "etf_id": 13, "date": "2024-05-09", "open": 51.58599853515625, "high": 51.59000015258789, "low": 51.36199951171875, "close": 51.52000045776367, "volume": 27846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459861, "etf_id": 13, "date": "2024-05-10", "open": 51.79999923706055, "high": 51.970001220703125, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 36381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459862, "etf_id": 13, "date": "2024-05-13", "open": 51.86199951171875, "high": 52.11199951171875, "low": 51.832000732421875, "close": 52.029998779296875, "volume": 33679, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459863, "etf_id": 13, "date": "2024-05-14", "open": 52.040000915527344, "high": 52.152000427246094, "low": 51.88800048828125, "close": 52.108001708984375, "volume": 36020, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459864, "etf_id": 13, "date": "2024-05-15", "open": 52.21200180053711, "high": 52.45000076293945, "low": 52.150001525878906, "close": 52.45000076293945, "volume": 47971, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459865, "etf_id": 13, "date": "2024-05-16", "open": 52.38600158691406, "high": 52.74599838256836, "low": 52.37799835205078, "close": 52.619998931884766, "volume": 22467, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459866, "etf_id": 13, "date": "2024-05-17", "open": 52.62799835205078, "high": 52.948001861572266, "low": 52.58399963378906, "close": 52.847999572753906, "volume": 38328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459867, "etf_id": 13, "date": "2024-05-20", "open": 52.720001220703125, "high": 52.77000045776367, "low": 52.54999923706055, "close": 52.74800109863281, "volume": 26125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459868, "etf_id": 13, "date": "2024-05-21", "open": 52.29999923706055, "high": 52.49800109863281, "low": 52.2760009765625, "close": 52.40800094604492, "volume": 29673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459869, "etf_id": 13, "date": "2024-05-22", "open": 52.481998443603516, "high": 52.650001525878906, "low": 52.39799880981445, "close": 52.422000885009766, "volume": 37270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459870, "etf_id": 13, "date": "2024-05-23", "open": 52.4900016784668, "high": 52.529998779296875, "low": 52.12200164794922, "close": 52.263999938964844, "volume": 34043, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459871, "etf_id": 13, "date": "2024-05-24", "open": 52.04600143432617, "high": 52.119998931884766, "low": 51.939998626708984, "close": 51.99599838256836, "volume": 39951, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459872, "etf_id": 13, "date": "2024-05-27", "open": 52.3120002746582, "high": 52.36399841308594, "low": 52.172000885009766, "close": 52.301998138427734, "volume": 17745, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459873, "etf_id": 13, "date": "2024-05-28", "open": 52.194000244140625, "high": 52.194000244140625, "low": 51.93000030517578, "close": 51.93000030517578, "volume": 37731, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459874, "etf_id": 13, "date": "2024-05-29", "open": 51.512001037597656, "high": 51.56399917602539, "low": 51.25, "close": 51.30799865722656, "volume": 24048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459875, "etf_id": 13, "date": "2024-05-30", "open": 50.94200134277344, "high": 51.124000549316406, "low": 50.90399932861328, "close": 51.124000549316406, "volume": 22137, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459876, "etf_id": 13, "date": "2024-05-31", "open": 50.551998138427734, "high": 50.5880012512207, "low": 50.231998443603516, "close": 50.25199890136719, "volume": 43336, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459877, "etf_id": 13, "date": "2024-06-03", "open": 51.36399841308594, "high": 51.47999954223633, "low": 50.90800094604492, "close": 50.94599914550781, "volume": 79173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.369Z" }, { "id": 207459878, "etf_id": 13, "date": "2024-06-04", "open": 50.108001708984375, "high": 50.38800048828125, "low": 50.051998138427734, "close": 50.077999114990234, "volume": 67255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459879, "etf_id": 13, "date": "2024-06-05", "open": 50.69200134277344, "high": 51.124000549316406, "low": 50.540000915527344, "close": 51.124000549316406, "volume": 95084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459880, "etf_id": 13, "date": "2024-06-06", "open": 51.30799865722656, "high": 51.63800048828125, "low": 51.20800018310547, "close": 51.37200164794922, "volume": 8823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459881, "etf_id": 13, "date": "2024-06-07", "open": 51.38800048828125, "high": 51.5, "low": 51.231998443603516, "close": 51.4379997253418, "volume": 31167, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459882, "etf_id": 13, "date": "2024-06-10", "open": 51.5620002746582, "high": 51.810001373291016, "low": 51.45600128173828, "close": 51.7760009765625, "volume": 37591, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459883, "etf_id": 13, "date": "2024-06-11", "open": 51.599998474121094, "high": 51.7239990234375, "low": 51.45800018310547, "close": 51.50400161743164, "volume": 30999, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459884, "etf_id": 13, "date": "2024-06-12", "open": 51.81999969482422, "high": 52.400001525878906, "low": 51.64799880981445, "close": 51.827999114990234, "volume": 26794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459885, "etf_id": 13, "date": "2024-06-13", "open": 51.902000427246094, "high": 52.03200149536133, "low": 51.78200149536133, "close": 51.933998107910156, "volume": 307286, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459886, "etf_id": 13, "date": "2024-06-14", "open": 52.290000915527344, "high": 52.400001525878906, "low": 52.119998931884766, "close": 52.263999938964844, "volume": 30855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459887, "etf_id": 13, "date": "2024-06-17", "open": 52.44200134277344, "high": 52.44200134277344, "low": 52.263999938964844, "close": 52.32400131225586, "volume": 30651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459888, "etf_id": 13, "date": "2024-06-18", "open": 52.5, "high": 52.875999450683594, "low": 52.4900016784668, "close": 52.875999450683594, "volume": 70962, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459889, "etf_id": 13, "date": "2024-06-19", "open": 53.2859992980957, "high": 53.39400100708008, "low": 53.16400146484375, "close": 53.20600128173828, "volume": 33421, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459890, "etf_id": 13, "date": "2024-06-20", "open": 53.32600021362305, "high": 53.4119987487793, "low": 52.95800018310547, "close": 53.02399826049805, "volume": 50832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459891, "etf_id": 13, "date": "2024-06-21", "open": 53.00400161743164, "high": 53.082000732421875, "low": 52.869998931884766, "close": 52.91400146484375, "volume": 21559, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459892, "etf_id": 13, "date": "2024-06-24", "open": 52.6879997253418, "high": 52.992000579833984, "low": 52.624000549316406, "close": 52.91999816894531, "volume": 41327, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459893, "etf_id": 13, "date": "2024-06-25", "open": 52.66400146484375, "high": 52.742000579833984, "low": 52.50400161743164, "close": 52.50400161743164, "volume": 44605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459894, "etf_id": 13, "date": "2024-06-26", "open": 52.87799835205078, "high": 52.99399948120117, "low": 52.54800033569336, "close": 52.58000183105469, "volume": 29085, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459895, "etf_id": 13, "date": "2024-06-27", "open": 52.55799865722656, "high": 52.715999603271484, "low": 52.52799987792969, "close": 52.52799987792969, "volume": 19121, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459896, "etf_id": 13, "date": "2024-06-28", "open": 52.86000061035156, "high": 53.03200149536133, "low": 52.768001556396484, "close": 52.81800079345703, "volume": 24551, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459897, "etf_id": 13, "date": "2024-07-01", "open": 52.599998474121094, "high": 52.78200149536133, "low": 52.52399826049805, "close": 52.762001037597656, "volume": 71268, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459898, "etf_id": 13, "date": "2024-07-02", "open": 52.4739990234375, "high": 52.65399932861328, "low": 52.43600082397461, "close": 52.641998291015625, "volume": 31003, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459899, "etf_id": 13, "date": "2024-07-03", "open": 52.81800079345703, "high": 53.198001861572266, "low": 52.79999923706055, "close": 53.198001861572266, "volume": 35724, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459900, "etf_id": 13, "date": "2024-07-04", "open": 53.40800094604492, "high": 53.4900016784668, "low": 53.31399917602539, "close": 53.34000015258789, "volume": 25572, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459901, "etf_id": 13, "date": "2024-07-05", "open": 53.43000030517578, "high": 53.43000030517578, "low": 53.130001068115234, "close": 53.22800064086914, "volume": 44416, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459902, "etf_id": 13, "date": "2024-07-08", "open": 53.40800094604492, "high": 53.50600051879883, "low": 53.395999908447266, "close": 53.448001861572266, "volume": 35701, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459903, "etf_id": 13, "date": "2024-07-09", "open": 53.55799865722656, "high": 53.652000427246094, "low": 53.470001220703125, "close": 53.57600021362305, "volume": 38223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459904, "etf_id": 13, "date": "2024-07-10", "open": 53.65599822998047, "high": 53.849998474121094, "low": 53.59000015258789, "close": 53.80799865722656, "volume": 38667, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459905, "etf_id": 13, "date": "2024-07-11", "open": 54.11199951171875, "high": 54.20000076293945, "low": 54.02000045776367, "close": 54.034000396728516, "volume": 33666, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459906, "etf_id": 13, "date": "2024-07-12", "open": 54.012001037597656, "high": 54.20000076293945, "low": 53.933998107910156, "close": 54.12200164794922, "volume": 21083, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459907, "etf_id": 13, "date": "2024-07-15", "open": 53.84400177001953, "high": 53.849998474121094, "low": 53.59000015258789, "close": 53.672000885009766, "volume": 39156, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459908, "etf_id": 13, "date": "2024-07-16", "open": 53.64400100708008, "high": 53.84000015258789, "low": 53.52799987792969, "close": 53.698001861572266, "volume": 30509, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459909, "etf_id": 13, "date": "2024-07-17", "open": 53.42399978637695, "high": 53.439998626708984, "low": 52.9119987487793, "close": 52.94599914550781, "volume": 41232, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459910, "etf_id": 13, "date": "2024-07-18", "open": 53.16999816894531, "high": 53.16999816894531, "low": 52.599998474121094, "close": 52.60599899291992, "volume": 40614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459911, "etf_id": 13, "date": "2024-07-19", "open": 52.34600067138672, "high": 52.38600158691406, "low": 52.099998474121094, "close": 52.099998474121094, "volume": 28208, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459912, "etf_id": 13, "date": "2024-07-22", "open": 52.16999816894531, "high": 52.47999954223633, "low": 52.11000061035156, "close": 52.321998596191406, "volume": 25291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459913, "etf_id": 13, "date": "2024-07-23", "open": 52.09000015258789, "high": 52.422000885009766, "low": 52.09000015258789, "close": 52.40399932861328, "volume": 29475, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459914, "etf_id": 13, "date": "2024-07-24", "open": 52, "high": 52.21200180053711, "low": 51.849998474121094, "close": 51.874000549316406, "volume": 30531, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459915, "etf_id": 13, "date": "2024-07-25", "open": 51.402000427246094, "high": 51.540000915527344, "low": 51.13399887084961, "close": 51.47999954223633, "volume": 26175, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459916, "etf_id": 13, "date": "2024-07-26", "open": 51.61800003051758, "high": 51.768001556396484, "low": 51.582000732421875, "close": 51.7239990234375, "volume": 11132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459917, "etf_id": 13, "date": "2024-07-29", "open": 52.060001373291016, "high": 52.16999816894531, "low": 51.68000030517578, "close": 51.68000030517578, "volume": 43081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459918, "etf_id": 13, "date": "2024-07-30", "open": 51.92399978637695, "high": 51.97200012207031, "low": 51.62200164794922, "close": 51.698001861572266, "volume": 19095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459919, "etf_id": 13, "date": "2024-07-31", "open": 52.48400115966797, "high": 52.762001037597656, "low": 52.4739990234375, "close": 52.72200012207031, "volume": 44087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459920, "etf_id": 13, "date": "2024-08-01", "open": 52.81999969482422, "high": 52.849998474121094, "low": 52.3120002746582, "close": 52.3120002746582, "volume": 161905, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459921, "etf_id": 13, "date": "2024-08-02", "open": 51.42399978637695, "high": 51.42399978637695, "low": 50.231998443603516, "close": 50.417999267578125, "volume": 77615, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459922, "etf_id": 13, "date": "2024-08-05", "open": 47.95600128173828, "high": 48.83000183105469, "low": 47.45899963378906, "close": 48.71500015258789, "volume": 81325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459923, "etf_id": 13, "date": "2024-08-06", "open": 49.29999923706055, "high": 49.36899948120117, "low": 48.79899978637695, "close": 49.24399948120117, "volume": 88432, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459924, "etf_id": 13, "date": "2024-08-07", "open": 50.145999908447266, "high": 50.619998931884766, "low": 50, "close": 50.347999572753906, "volume": 45545, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459925, "etf_id": 13, "date": "2024-08-08", "open": 49.98400115966797, "high": 50.81999969482422, "low": 49.79399871826172, "close": 50.81999969482422, "volume": 23865, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459926, "etf_id": 13, "date": "2024-08-09", "open": 51.01599884033203, "high": 51.3120002746582, "low": 50.81999969482422, "close": 51.013999938964844, "volume": 70085, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459927, "etf_id": 13, "date": "2024-08-12", "open": 51.22800064086914, "high": 51.46799850463867, "low": 51.17399978637695, "close": 51.321998596191406, "volume": 30050, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459928, "etf_id": 13, "date": "2024-08-13", "open": 51.38600158691406, "high": 51.44599914550781, "low": 51.20199966430664, "close": 51.44599914550781, "volume": 51482, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459929, "etf_id": 13, "date": "2024-08-14", "open": 51.209999084472656, "high": 51.439998626708984, "low": 50.90599822998047, "close": 51.21200180053711, "volume": 31088, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459930, "etf_id": 13, "date": "2024-08-15", "open": 51.27199935913086, "high": 51.939998626708984, "low": 51.189998626708984, "close": 51.895999908447266, "volume": 39355, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459931, "etf_id": 13, "date": "2024-08-16", "open": 52.1879997253418, "high": 52.33000183105469, "low": 52.018001556396484, "close": 52.27399826049805, "volume": 16327, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459932, "etf_id": 13, "date": "2024-08-19", "open": 52.305999755859375, "high": 52.54600143432617, "low": 52.215999603271484, "close": 52.54600143432617, "volume": 30640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459933, "etf_id": 13, "date": "2024-08-20", "open": 52.422000885009766, "high": 52.4640007019043, "low": 52, "close": 52.04399871826172, "volume": 26397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459934, "etf_id": 13, "date": "2024-08-21", "open": 51.90399932861328, "high": 52.23400115966797, "low": 51.86399841308594, "close": 52.10200119018555, "volume": 14589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459935, "etf_id": 13, "date": "2024-08-22", "open": 51.97800064086914, "high": 52.10599899291992, "low": 51.779998779296875, "close": 51.779998779296875, "volume": 11269, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459936, "etf_id": 13, "date": "2024-08-23", "open": 51.99800109863281, "high": 52.2400016784668, "low": 51.970001220703125, "close": 52.119998931884766, "volume": 13790, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459937, "etf_id": 13, "date": "2024-08-26", "open": 52.04600143432617, "high": 52.194000244140625, "low": 51.698001861572266, "close": 51.74599838256836, "volume": 24840, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459938, "etf_id": 13, "date": "2024-08-27", "open": 51.7859992980957, "high": 51.875999450683594, "low": 51.667999267578125, "close": 51.74399948120117, "volume": 14743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459939, "etf_id": 13, "date": "2024-08-28", "open": 51.858001708984375, "high": 52.055999755859375, "low": 51.69599914550781, "close": 51.736000061035156, "volume": 16210, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459940, "etf_id": 13, "date": "2024-08-29", "open": 51.80400085449219, "high": 52.20800018310547, "low": 51.768001556396484, "close": 52.189998626708984, "volume": 9606, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459941, "etf_id": 13, "date": "2024-08-30", "open": 52.22999954223633, "high": 52.402000427246094, "low": 51.99800109863281, "close": 52.02000045776367, "volume": 38325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459942, "etf_id": 13, "date": "2024-09-02", "open": 51.965999603271484, "high": 51.965999603271484, "low": 51.801998138427734, "close": 51.94599914550781, "volume": 92836, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459943, "etf_id": 13, "date": "2024-09-03", "open": 51.858001708984375, "high": 51.89799880981445, "low": 51.25199890136719, "close": 51.45600128173828, "volume": 74716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459944, "etf_id": 13, "date": "2024-09-04", "open": 50.77399826049805, "high": 51.28799819946289, "low": 50.76599884033203, "close": 51.13999938964844, "volume": 29647, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459945, "etf_id": 13, "date": "2024-09-05", "open": 50.97999954223633, "high": 51.22800064086914, "low": 50.79600143432617, "close": 50.97999954223633, "volume": 25035, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459946, "etf_id": 13, "date": "2024-09-06", "open": 50.83599853515625, "high": 50.95199966430664, "low": 50.17599868774414, "close": 50.237998962402344, "volume": 13952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459947, "etf_id": 13, "date": "2024-09-09", "open": 50.45000076293945, "high": 50.7859992980957, "low": 50.43199920654297, "close": 50.6879997253418, "volume": 41426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459948, "etf_id": 13, "date": "2024-09-10", "open": 50.53200149536133, "high": 50.683998107910156, "low": 50.459999084472656, "close": 50.53799819946289, "volume": 27581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459949, "etf_id": 13, "date": "2024-09-11", "open": 50.54199981689453, "high": 50.61399841308594, "low": 50.20000076293945, "close": 50.49800109863281, "volume": 18234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459950, "etf_id": 13, "date": "2024-09-12", "open": 51.22999954223633, "high": 51.33399963378906, "low": 50.959999084472656, "close": 51.125999450683594, "volume": 20027, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459951, "etf_id": 13, "date": "2024-09-13", "open": 51.3120002746582, "high": 51.448001861572266, "low": 51.20800018310547, "close": 51.41400146484375, "volume": 34713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459952, "etf_id": 13, "date": "2024-09-16", "open": 51.380001068115234, "high": 51.40800094604492, "low": 51.15399932861328, "close": 51.25400161743164, "volume": 35244, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459953, "etf_id": 13, "date": "2024-09-17", "open": 51.529998779296875, "high": 51.63600158691406, "low": 51.49599838256836, "close": 51.5359992980957, "volume": 14873, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459954, "etf_id": 13, "date": "2024-09-18", "open": 51.52399826049805, "high": 51.53799819946289, "low": 51.332000732421875, "close": 51.332000732421875, "volume": 38966, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459955, "etf_id": 13, "date": "2024-09-19", "open": 51.88399887084961, "high": 52.141998291015625, "low": 51.849998474121094, "close": 52.141998291015625, "volume": 24890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459956, "etf_id": 13, "date": "2024-09-20", "open": 52.11399841308594, "high": 52.29999923706055, "low": 52.029998779296875, "close": 52.11600112915039, "volume": 24174, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459957, "etf_id": 13, "date": "2024-09-23", "open": 52.27199935913086, "high": 52.77799987792969, "low": 52.24599838256836, "close": 52.65599822998047, "volume": 47258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459958, "etf_id": 13, "date": "2024-09-24", "open": 53.395999908447266, "high": 54.01599884033203, "low": 53.3380012512207, "close": 54.01599884033203, "volume": 22266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459959, "etf_id": 13, "date": "2024-09-25", "open": 53.375999450683594, "high": 53.96200180053711, "low": 53.375999450683594, "close": 53.900001525878906, "volume": 16624, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459960, "etf_id": 13, "date": "2024-09-26", "open": 54.65599822998047, "high": 55.79999923706055, "low": 54.65599822998047, "close": 55.358001708984375, "volume": 44680, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459961, "etf_id": 13, "date": "2024-09-27", "open": 55.49399948120117, "high": 55.810001373291016, "low": 55.36399841308594, "close": 55.46799850463867, "volume": 42188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459962, "etf_id": 13, "date": "2024-09-30", "open": 55.604000091552734, "high": 55.65999984741211, "low": 54.79600143432617, "close": 54.79600143432617, "volume": 62584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459963, "etf_id": 13, "date": "2024-10-01", "open": 54.928001403808594, "high": 55.29999923706055, "low": 54.6619987487793, "close": 55.071998596191406, "volume": 77418, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459964, "etf_id": 13, "date": "2024-10-02", "open": 56.30400085449219, "high": 56.604000091552734, "low": 55.965999603271484, "close": 56.119998931884766, "volume": 37938, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459965, "etf_id": 13, "date": "2024-10-03", "open": 56.150001525878906, "high": 56.23400115966797, "low": 55.279998779296875, "close": 55.82400131225586, "volume": 14162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459966, "etf_id": 13, "date": "2024-10-04", "open": 56.43000030517578, "high": 56.66400146484375, "low": 56.20000076293945, "close": 56.41600036621094, "volume": 21088, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459967, "etf_id": 13, "date": "2024-10-07", "open": 57.09000015258789, "high": 57.15999984741211, "low": 56.7760009765625, "close": 56.91999816894531, "volume": 49366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459968, "etf_id": 13, "date": "2024-10-08", "open": 55.465999603271484, "high": 55.89400100708008, "low": 54.917999267578125, "close": 55.709999084472656, "volume": 39161, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459969, "etf_id": 13, "date": "2024-10-09", "open": 55.32400131225586, "high": 55.689998626708984, "low": 55.08399963378906, "close": 55.689998626708984, "volume": 44290, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459970, "etf_id": 13, "date": "2024-10-10", "open": 55.652000427246094, "high": 55.83000183105469, "low": 55.36000061035156, "close": 55.75199890136719, "volume": 44095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459971, "etf_id": 13, "date": "2024-10-11", "open": 55.45800018310547, "high": 56.040000915527344, "low": 55.36000061035156, "close": 56.02799987792969, "volume": 20258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459972, "etf_id": 13, "date": "2024-10-14", "open": 55.90399932861328, "high": 56.33399963378906, "low": 55.79999923706055, "close": 56.02799987792969, "volume": 29749, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459973, "etf_id": 13, "date": "2024-10-15", "open": 55.56800079345703, "high": 55.619998931884766, "low": 54.99399948120117, "close": 55.071998596191406, "volume": 52644, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459974, "etf_id": 13, "date": "2024-10-16", "open": 55.23400115966797, "high": 55.60599899291992, "low": 55.20000076293945, "close": 55.60599899291992, "volume": 22166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459975, "etf_id": 13, "date": "2024-10-17", "open": 55.50600051879883, "high": 55.63199996948242, "low": 55.31999969482422, "close": 55.560001373291016, "volume": 42157, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459976, "etf_id": 13, "date": "2024-10-18", "open": 56.066001892089844, "high": 56.422000885009766, "low": 55.98400115966797, "close": 56.071998596191406, "volume": 45020, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459977, "etf_id": 13, "date": "2024-10-21", "open": 55.65399932861328, "high": 55.742000579833984, "low": 55.35599899291992, "close": 55.481998443603516, "volume": 39747, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459978, "etf_id": 13, "date": "2024-10-22", "open": 55.60599899291992, "high": 55.689998626708984, "low": 55.26599884033203, "close": 55.560001373291016, "volume": 76362, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459979, "etf_id": 13, "date": "2024-10-23", "open": 55.86199951171875, "high": 55.89799880981445, "low": 55.444000244140625, "close": 55.50600051879883, "volume": 29636, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459980, "etf_id": 13, "date": "2024-10-24", "open": 55.417999267578125, "high": 55.459999084472656, "low": 55.08399963378906, "close": 55.09400177001953, "volume": 53469, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459981, "etf_id": 13, "date": "2024-10-25", "open": 55.183998107910156, "high": 55.38600158691406, "low": 55.097999572753906, "close": 55.29600143432617, "volume": 34256, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459982, "etf_id": 13, "date": "2024-10-28", "open": 55.301998138427734, "high": 55.5, "low": 55.0099983215332, "close": 55.2760009765625, "volume": 79967, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459983, "etf_id": 13, "date": "2024-10-29", "open": 55.23400115966797, "high": 55.63600158691406, "low": 55.013999938964844, "close": 55.31399917602539, "volume": 22032, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459984, "etf_id": 13, "date": "2024-10-30", "open": 54.88199996948242, "high": 54.902000427246094, "low": 54.433998107910156, "close": 54.433998107910156, "volume": 44652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459985, "etf_id": 13, "date": "2024-10-31", "open": 54.13800048828125, "high": 54.20199966430664, "low": 53.70800018310547, "close": 53.91999816894531, "volume": 39807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459986, "etf_id": 13, "date": "2024-11-01", "open": 54.358001708984375, "high": 54.58399963378906, "low": 54.29199981689453, "close": 54.54399871826172, "volume": 68633, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459987, "etf_id": 13, "date": "2024-11-04", "open": 54.36800003051758, "high": 54.625999450683594, "low": 54.34199905395508, "close": 54.5359992980957, "volume": 56223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459988, "etf_id": 13, "date": "2024-11-05", "open": 54.992000579833984, "high": 55.03799819946289, "low": 54.816001892089844, "close": 54.95199966430664, "volume": 41815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459989, "etf_id": 13, "date": "2024-11-06", "open": 55.20399856567383, "high": 55.301998138427734, "low": 54.78200149536133, "close": 54.99599838256836, "volume": 44487, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459990, "etf_id": 13, "date": "2024-11-07", "open": 55.63399887084961, "high": 55.93000030517578, "low": 55.60200119018555, "close": 55.9119987487793, "volume": 48122, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459991, "etf_id": 13, "date": "2024-11-08", "open": 55.66600036621094, "high": 55.75400161743164, "low": 54.891998291015625, "close": 54.95000076293945, "volume": 41092, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459992, "etf_id": 13, "date": "2024-11-11", "open": 55.27199935913086, "high": 55.33399963378906, "low": 54.9900016784668, "close": 54.99599838256836, "volume": 46543, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459993, "etf_id": 13, "date": "2024-11-12", "open": 54.35200119018555, "high": 54.41400146484375, "low": 54.097999572753906, "close": 54.18000030517578, "volume": 41924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459994, "etf_id": 13, "date": "2024-11-13", "open": 54.2239990234375, "high": 54.35599899291992, "low": 53.9640007019043, "close": 54.04999923706055, "volume": 48724, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459995, "etf_id": 13, "date": "2024-11-14", "open": 53.86800003051758, "high": 54.125999450683594, "low": 53.801998138427734, "close": 53.928001403808594, "volume": 37463, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459996, "etf_id": 13, "date": "2024-11-15", "open": 53.933998107910156, "high": 54.11000061035156, "low": 53.79199981689453, "close": 53.86000061035156, "volume": 36182, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459997, "etf_id": 13, "date": "2024-11-18", "open": 54.02399826049805, "high": 54.262001037597656, "low": 53.93600082397461, "close": 54.215999603271484, "volume": 60897, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459998, "etf_id": 13, "date": "2024-11-19", "open": 54.5099983215332, "high": 54.529998779296875, "low": 53.97999954223633, "close": 54.30799865722656, "volume": 49681, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207459999, "etf_id": 13, "date": "2024-11-20", "open": 54.38399887084961, "high": 54.42599868774414, "low": 54.178001403808594, "close": 54.21799850463867, "volume": 30857, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460000, "etf_id": 13, "date": "2024-11-21", "open": 54.077999114990234, "high": 54.380001068115234, "low": 53.928001403808594, "close": 54.380001068115234, "volume": 38304, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460001, "etf_id": 13, "date": "2024-11-22", "open": 54.380001068115234, "high": 55.00400161743164, "low": 54.380001068115234, "close": 54.81399917602539, "volume": 25514, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460002, "etf_id": 13, "date": "2024-11-25", "open": 54.790000915527344, "high": 54.790000915527344, "low": 54.433998107910156, "close": 54.540000915527344, "volume": 30980, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460003, "etf_id": 13, "date": "2024-11-26", "open": 54.279998779296875, "high": 54.47200012207031, "low": 54.19200134277344, "close": 54.332000732421875, "volume": 48870, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460004, "etf_id": 13, "date": "2024-11-27", "open": 54.50600051879883, "high": 54.55799865722656, "low": 53.82400131225586, "close": 53.85599899291992, "volume": 24329, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460005, "etf_id": 13, "date": "2024-11-28", "open": 53.74399948120117, "high": 53.801998138427734, "low": 53.63999938964844, "close": 53.68000030517578, "volume": 29459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460006, "etf_id": 13, "date": "2024-11-29", "open": 53.4900016784668, "high": 54.097999572753906, "low": 53.41999816894531, "close": 54.071998596191406, "volume": 36228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460007, "etf_id": 13, "date": "2024-12-02", "open": 54.2859992980957, "high": 54.63399887084961, "low": 54.20000076293945, "close": 54.5880012512207, "volume": 116328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460008, "etf_id": 13, "date": "2024-12-03", "open": 54.891998291015625, "high": 54.90800094604492, "low": 54.290000915527344, "close": 54.63999938964844, "volume": 55758, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460009, "etf_id": 13, "date": "2024-12-04", "open": 54.948001861572266, "high": 55.034000396728516, "low": 54.619998931884766, "close": 54.757999420166016, "volume": 41319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460010, "etf_id": 13, "date": "2024-12-05", "open": 54.8380012512207, "high": 54.986000061035156, "low": 54.79999923706055, "close": 54.97200012207031, "volume": 27036, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460011, "etf_id": 13, "date": "2024-12-06", "open": 54.99399948120117, "high": 55.07600021362305, "low": 54.900001525878906, "close": 54.922000885009766, "volume": 28247, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460012, "etf_id": 13, "date": "2024-12-09", "open": 55.54999923706055, "high": 56.321998596191406, "low": 55.486000061035156, "close": 56.18600082397461, "volume": 186096, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460013, "etf_id": 13, "date": "2024-12-10", "open": 55.316001892089844, "high": 55.619998931884766, "low": 55.279998779296875, "close": 55.4640007019043, "volume": 36918, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460014, "etf_id": 13, "date": "2024-12-11", "open": 55.41600036621094, "high": 55.61800003051758, "low": 55.316001892089844, "close": 55.53799819946289, "volume": 30324, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460015, "etf_id": 13, "date": "2024-12-12", "open": 55.88800048828125, "high": 56, "low": 55.417999267578125, "close": 55.518001556396484, "volume": 25006, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460016, "etf_id": 13, "date": "2024-12-13", "open": 55.57400131225586, "high": 55.58599853515625, "low": 55.33000183105469, "close": 55.369998931884766, "volume": 29683, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460017, "etf_id": 13, "date": "2024-12-16", "open": 55.26599884033203, "high": 55.41600036621094, "low": 55.11399841308594, "close": 55.16999816894531, "volume": 73022, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460018, "etf_id": 13, "date": "2024-12-17", "open": 54.84400177001953, "high": 54.9379997253418, "low": 54.599998474121094, "close": 54.9379997253418, "volume": 49220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460019, "etf_id": 13, "date": "2024-12-18", "open": 55.11000061035156, "high": 55.145999908447266, "low": 54.900001525878906, "close": 55.007999420166016, "volume": 18637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460020, "etf_id": 13, "date": "2024-12-19", "open": 54.64400100708008, "high": 54.77799987792969, "low": 54.52399826049805, "close": 54.757999420166016, "volume": 62554, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460021, "etf_id": 13, "date": "2024-12-20", "open": 54.38199996948242, "high": 54.58000183105469, "low": 53.933998107910156, "close": 54.560001373291016, "volume": 30505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460022, "etf_id": 13, "date": "2024-12-23", "open": 54.66999816894531, "high": 54.71799850463867, "low": 54.5, "close": 54.63999938964844, "volume": 21889, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460023, "etf_id": 13, "date": "2024-12-27", "open": 54.51599884033203, "high": 54.79800033569336, "low": 54.15399932861328, "close": 54.37200164794922, "volume": 65930, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460024, "etf_id": 13, "date": "2024-12-30", "open": 54.20399856567383, "high": 54.24599838256836, "low": 53.9900016784668, "close": 54.02799987792969, "volume": 15533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460025, "etf_id": 13, "date": "2025-01-02", "open": 54.130001068115234, "high": 54.86600112915039, "low": 54.00199890136719, "close": 54.86600112915039, "volume": 106887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460026, "etf_id": 13, "date": "2025-01-03", "open": 54.84600067138672, "high": 54.90399932861328, "low": 54.650001525878906, "close": 54.849998474121094, "volume": 48045, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460027, "etf_id": 13, "date": "2025-01-06", "open": 54.77199935913086, "high": 55.22999954223633, "low": 54.68600082397461, "close": 54.821998596191406, "volume": 74532, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460028, "etf_id": 13, "date": "2025-01-07", "open": 54.54199981689453, "high": 54.7599983215332, "low": 54.465999603271484, "close": 54.58000183105469, "volume": 64682, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460029, "etf_id": 13, "date": "2025-01-08", "open": 54.36600112915039, "high": 54.61399841308594, "low": 54.209999084472656, "close": 54.358001708984375, "volume": 43267, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460030, "etf_id": 13, "date": "2025-01-09", "open": 54.231998443603516, "high": 54.45399856567383, "low": 54.20600128173828, "close": 54.395999908447266, "volume": 42353, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460031, "etf_id": 13, "date": "2025-01-10", "open": 54.09199905395508, "high": 54.12799835205078, "low": 53.60599899291992, "close": 53.78200149536133, "volume": 47820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460032, "etf_id": 13, "date": "2025-01-13", "open": 53.52799987792969, "high": 53.619998931884766, "low": 53.26599884033203, "close": 53.459999084472656, "volume": 37260, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460033, "etf_id": 13, "date": "2025-01-14", "open": 54, "high": 54.13999938964844, "low": 53.66600036621094, "close": 53.7400016784668, "volume": 44723, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460034, "etf_id": 13, "date": "2025-01-15", "open": 53.683998107910156, "high": 54.402000427246094, "low": 53.63999938964844, "close": 54.402000427246094, "volume": 52656, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460035, "etf_id": 13, "date": "2025-01-16", "open": 54.928001403808594, "high": 54.99800109863281, "low": 54.29999923706055, "close": 54.53799819946289, "volume": 29695, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460036, "etf_id": 13, "date": "2025-01-17", "open": 54.65800094604492, "high": 55.10200119018555, "low": 54.55799865722656, "close": 55.03799819946289, "volume": 45706, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460037, "etf_id": 13, "date": "2025-01-20", "open": 55.16600036621094, "high": 55.2859992980957, "low": 54.82400131225586, "close": 55.178001403808594, "volume": 43270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460038, "etf_id": 13, "date": "2025-01-21", "open": 54.95800018310547, "high": 55.0359992980957, "low": 54.65999984741211, "close": 54.77199935913086, "volume": 20899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460039, "etf_id": 13, "date": "2025-01-22", "open": 54.59400177001953, "high": 54.90999984741211, "low": 54.59400177001953, "close": 54.827999114990234, "volume": 40058, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460040, "etf_id": 13, "date": "2025-01-23", "open": 54.85599899291992, "high": 54.94200134277344, "low": 54.65599822998047, "close": 54.933998107910156, "volume": 36017, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460041, "etf_id": 13, "date": "2025-01-24", "open": 55, "high": 55.10599899291992, "low": 54.66400146484375, "close": 54.891998291015625, "volume": 22231, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460042, "etf_id": 13, "date": "2025-01-27", "open": 54.10599899291992, "high": 54.11800003051758, "low": 53.560001373291016, "close": 53.80799865722656, "volume": 46240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460043, "etf_id": 13, "date": "2025-01-28", "open": 54.11000061035156, "high": 54.305999755859375, "low": 53.965999603271484, "close": 54.0359992980957, "volume": 59930, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460044, "etf_id": 13, "date": "2025-01-29", "open": 55.03200149536133, "high": 55.215999603271484, "low": 54.89799880981445, "close": 54.92599868774414, "volume": 50586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460045, "etf_id": 13, "date": "2025-01-30", "open": 54.93000030517578, "high": 55.599998474121094, "low": 54.91600036621094, "close": 55.599998474121094, "volume": 46890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460046, "etf_id": 13, "date": "2025-01-31", "open": 55.83599853515625, "high": 55.98400115966797, "low": 55.672000885009766, "close": 55.73400115966797, "volume": 65315, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460047, "etf_id": 13, "date": "2025-02-03", "open": 55.04199981689453, "high": 55.53200149536133, "low": 54.90399932861328, "close": 55.53200149536133, "volume": 109582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460048, "etf_id": 13, "date": "2025-02-04", "open": 55.757999420166016, "high": 56.0359992980957, "low": 55.599998474121094, "close": 56.013999938964844, "volume": 67149, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460049, "etf_id": 13, "date": "2025-02-05", "open": 55.55799865722656, "high": 55.619998931884766, "low": 55.29999923706055, "close": 55.52399826049805, "volume": 106373, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460050, "etf_id": 13, "date": "2025-02-06", "open": 55.70600128173828, "high": 55.965999603271484, "low": 55.70600128173828, "close": 55.875999450683594, "volume": 80119, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460051, "etf_id": 13, "date": "2025-02-07", "open": 56.22999954223633, "high": 56.5, "low": 56.0880012512207, "close": 56.17399978637695, "volume": 59757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460052, "etf_id": 13, "date": "2025-02-10", "open": 56.50400161743164, "high": 56.83000183105469, "low": 56.47999954223633, "close": 56.73400115966797, "volume": 50017, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460053, "etf_id": 13, "date": "2025-02-11", "open": 56.28799819946289, "high": 56.56800079345703, "low": 56.15999984741211, "close": 56.50400161743164, "volume": 49307, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460054, "etf_id": 13, "date": "2025-02-12", "open": 56.5260009765625, "high": 56.624000549316406, "low": 56.2140007019043, "close": 56.4379997253418, "volume": 27249, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460055, "etf_id": 13, "date": "2025-02-13", "open": 56.22200012207031, "high": 56.46200180053711, "low": 56.077999114990234, "close": 56.46200180053711, "volume": 27597, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460056, "etf_id": 13, "date": "2025-02-14", "open": 56.608001708984375, "high": 56.64400100708008, "low": 56.39799880981445, "close": 56.4640007019043, "volume": 32371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460057, "etf_id": 13, "date": "2025-02-17", "open": 56.83599853515625, "high": 57.03200149536133, "low": 56.81399917602539, "close": 57.029998779296875, "volume": 95860, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460058, "etf_id": 13, "date": "2025-02-18", "open": 57.30400085449219, "high": 57.43199920654297, "low": 57.130001068115234, "close": 57.354000091552734, "volume": 62266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460059, "etf_id": 13, "date": "2025-02-19", "open": 57.58399963378906, "high": 57.61800003051758, "low": 57.167999267578125, "close": 57.380001068115234, "volume": 45618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460060, "etf_id": 13, "date": "2025-02-20", "open": 57.20000076293945, "high": 57.86800003051758, "low": 57.14799880981445, "close": 57.42399978637695, "volume": 34760, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460061, "etf_id": 13, "date": "2025-02-21", "open": 57.72999954223633, "high": 58.01599884033203, "low": 57.66999816894531, "close": 57.93600082397461, "volume": 36710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460062, "etf_id": 13, "date": "2025-02-24", "open": 57.24800109863281, "high": 57.33599853515625, "low": 56.59199905395508, "close": 56.694000244140625, "volume": 61948, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460063, "etf_id": 13, "date": "2025-02-25", "open": 56.50199890136719, "high": 56.56399917602539, "low": 56.13399887084961, "close": 56.29399871826172, "volume": 40374, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460064, "etf_id": 13, "date": "2025-02-26", "open": 57.20000076293945, "high": 57.33599853515625, "low": 57.04800033569336, "close": 57.2400016784668, "volume": 30154, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460065, "etf_id": 13, "date": "2025-02-27", "open": 56.779998779296875, "high": 57.04600143432617, "low": 56.42399978637695, "close": 56.88600158691406, "volume": 44372, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460066, "etf_id": 13, "date": "2025-02-28", "open": 55.39799880981445, "high": 55.61199951171875, "low": 55.125999450683594, "close": 55.487998962402344, "volume": 58704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460067, "etf_id": 13, "date": "2025-03-03", "open": 55.70399856567383, "high": 55.742000579833984, "low": 55.220001220703125, "close": 55.42599868774414, "volume": 129443, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460068, "etf_id": 13, "date": "2025-03-04", "open": 55, "high": 55.02399826049805, "low": 54.42399978637695, "close": 54.50199890136719, "volume": 68352, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460069, "etf_id": 13, "date": "2025-03-05", "open": 55.1619987487793, "high": 55.22200012207031, "low": 54.60599899291992, "close": 54.7859992980957, "volume": 73859, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460070, "etf_id": 13, "date": "2025-03-06", "open": 55.23400115966797, "high": 55.29399871826172, "low": 54.94200134277344, "close": 54.987998962402344, "volume": 44212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460071, "etf_id": 13, "date": "2025-03-07", "open": 55.00600051879883, "high": 55.02399826049805, "low": 54.50199890136719, "close": 54.5099983215332, "volume": 68815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460072, "etf_id": 13, "date": "2025-03-10", "open": 54.50400161743164, "high": 54.540000915527344, "low": 53.650001525878906, "close": 53.83599853515625, "volume": 87444, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460073, "etf_id": 13, "date": "2025-03-11", "open": 53.84600067138672, "high": 54.00400161743164, "low": 53.34000015258789, "close": 53.4900016784668, "volume": 81011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460074, "etf_id": 13, "date": "2025-03-12", "open": 53.731998443603516, "high": 54.518001556396484, "low": 53.560001373291016, "close": 53.948001861572266, "volume": 71413, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460075, "etf_id": 13, "date": "2025-03-13", "open": 53.731998443603516, "high": 54.066001892089844, "low": 53.61800003051758, "close": 53.970001220703125, "volume": 58140, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460076, "etf_id": 13, "date": "2025-03-14", "open": 54.44200134277344, "high": 54.85200119018555, "low": 54.44200134277344, "close": 54.720001220703125, "volume": 40061, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460077, "etf_id": 13, "date": "2025-03-17", "open": 54.849998474121094, "high": 55.465999603271484, "low": 54.757999420166016, "close": 55.448001861572266, "volume": 95608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460078, "etf_id": 13, "date": "2025-03-18", "open": 55.47600173950195, "high": 55.56800079345703, "low": 55.20600128173828, "close": 55.38600158691406, "volume": 79806, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460079, "etf_id": 13, "date": "2025-03-19", "open": 55.45800018310547, "high": 55.74800109863281, "low": 55.40999984741211, "close": 55.645999908447266, "volume": 29652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460080, "etf_id": 13, "date": "2025-03-20", "open": 55.5099983215332, "high": 55.53200149536133, "low": 55.20199966430664, "close": 55.301998138427734, "volume": 108318, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460081, "etf_id": 13, "date": "2025-03-21", "open": 55.183998107910156, "high": 55.28200149536133, "low": 54.98400115966797, "close": 55.268001556396484, "volume": 49561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460082, "etf_id": 13, "date": "2025-03-24", "open": 55.529998779296875, "high": 55.720001220703125, "low": 55.43000030517578, "close": 55.689998626708984, "volume": 65865, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460083, "etf_id": 13, "date": "2025-03-25", "open": 55.45800018310547, "high": 55.672000885009766, "low": 55.31800079345703, "close": 55.55400085449219, "volume": 49487, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460084, "etf_id": 13, "date": "2025-03-26", "open": 55.599998474121094, "high": 55.68000030517578, "low": 55.327999114990234, "close": 55.40599822998047, "volume": 40074, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460085, "etf_id": 13, "date": "2025-03-27", "open": 55.5620002746582, "high": 55.7239990234375, "low": 55.29999923706055, "close": 55.652000427246094, "volume": 74621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460086, "etf_id": 13, "date": "2025-03-28", "open": 55.04999923706055, "high": 55.13199996948242, "low": 54.28200149536133, "close": 54.35200119018555, "volume": 73480, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460087, "etf_id": 13, "date": "2025-03-31", "open": 53.82600021362305, "high": 54.04999923706055, "low": 53.599998474121094, "close": 54.04999923706055, "volume": 56692, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460088, "etf_id": 13, "date": "2025-04-01", "open": 54.54199981689453, "high": 54.571998596191406, "low": 54.02399826049805, "close": 54.54600143432617, "volume": 100525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460089, "etf_id": 13, "date": "2025-04-02", "open": 54.49599838256836, "high": 54.582000732421875, "low": 54.15999984741211, "close": 54.237998962402344, "volume": 64028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460090, "etf_id": 13, "date": "2025-04-03", "open": 52.90800094604492, "high": 53.0099983215332, "low": 51.86399841308594, "close": 52.380001068115234, "volume": 78102, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460091, "etf_id": 13, "date": "2025-04-04", "open": 52.0099983215332, "high": 52.09000015258789, "low": 49.047000885009766, "close": 49.577999114990234, "volume": 165757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460092, "etf_id": 13, "date": "2025-04-07", "open": 46.77299880981445, "high": 49.42900085449219, "low": 46.35100173950195, "close": 47.83399963378906, "volume": 118158, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460093, "etf_id": 13, "date": "2025-04-08", "open": 48.42599868774414, "high": 49.29600143432617, "low": 48.20000076293945, "close": 48.691001892089844, "volume": 80920, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460094, "etf_id": 13, "date": "2025-04-09", "open": 47.35499954223633, "high": 48.09600067138672, "low": 46.49800109863281, "close": 46.834999084472656, "volume": 98243, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460095, "etf_id": 13, "date": "2025-04-10", "open": 50.54999923706055, "high": 50.59400177001953, "low": 48.43899917602539, "close": 48.43899917602539, "volume": 55482, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460096, "etf_id": 13, "date": "2025-04-11", "open": 48.994998931884766, "high": 49.130001068115234, "low": 48.095001220703125, "close": 48.66999816894531, "volume": 60736, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460097, "etf_id": 13, "date": "2025-04-14", "open": 49.37900161743164, "high": 50.20000076293945, "low": 49.31700134277344, "close": 49.840999603271484, "volume": 57255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460098, "etf_id": 13, "date": "2025-04-15", "open": 50.040000915527344, "high": 50.305999755859375, "low": 49.900001525878906, "close": 50.29999923706055, "volume": 74969, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460099, "etf_id": 13, "date": "2025-04-16", "open": 49.30799865722656, "high": 49.68600082397461, "low": 49.05400085449219, "close": 49.68600082397461, "volume": 49836, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460100, "etf_id": 13, "date": "2025-04-17", "open": 49.823001861572266, "high": 49.93899917602539, "low": 49.59299850463867, "close": 49.75600051879883, "volume": 19365, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460101, "etf_id": 13, "date": "2025-04-22", "open": 49.4900016784668, "high": 49.90800094604492, "low": 49.38800048828125, "close": 49.882999420166016, "volume": 102156, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460102, "etf_id": 13, "date": "2025-04-23", "open": 50.96799850463867, "high": 51.61800003051758, "low": 50.83000183105469, "close": 51.12200164794922, "volume": 39598, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460103, "etf_id": 13, "date": "2025-04-24", "open": 50.816001892089844, "high": 51.4739990234375, "low": 50.709999084472656, "close": 51.42399978637695, "volume": 45504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460104, "etf_id": 13, "date": "2025-04-25", "open": 51.4119987487793, "high": 51.4900016784668, "low": 51.0620002746582, "close": 51.194000244140625, "volume": 48849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460105, "etf_id": 13, "date": "2025-04-28", "open": 51.604000091552734, "high": 51.6879997253418, "low": 51.28799819946289, "close": 51.33000183105469, "volume": 57584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460106, "etf_id": 13, "date": "2025-04-29", "open": 51.45600128173828, "high": 51.67399978637695, "low": 51.43199920654297, "close": 51.54800033569336, "volume": 53829, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460107, "etf_id": 13, "date": "2025-04-30", "open": 51.93600082397461, "high": 52.08000183105469, "low": 51.43000030517578, "close": 51.77199935913086, "volume": 66561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460108, "etf_id": 13, "date": "2025-05-02", "open": 53.22600173950195, "high": 53.74599838256836, "low": 53.18199920654297, "close": 53.38399887084961, "volume": 137380, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460109, "etf_id": 13, "date": "2025-05-05", "open": 53.70800018310547, "high": 54.16600036621094, "low": 53.63199996948242, "close": 54.125999450683594, "volume": 81017, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460110, "etf_id": 13, "date": "2025-05-06", "open": 53.507999420166016, "high": 53.77000045776367, "low": 53.22200012207031, "close": 53.763999938964844, "volume": 43120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460111, "etf_id": 13, "date": "2025-05-07", "open": 53.24399948120117, "high": 53.33599853515625, "low": 52.97999954223633, "close": 53.097999572753906, "volume": 90820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460112, "etf_id": 13, "date": "2025-05-08", "open": 53.61399841308594, "high": 53.61399841308594, "low": 53.11199951171875, "close": 53.486000061035156, "volume": 61181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460113, "etf_id": 13, "date": "2025-05-09", "open": 53.731998443603516, "high": 53.97200012207031, "low": 53.59000015258789, "close": 53.7760009765625, "volume": 70021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460114, "etf_id": 13, "date": "2025-05-12", "open": 55.75600051879883, "high": 56.029998779296875, "low": 55.40800094604492, "close": 55.62200164794922, "volume": 98255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460115, "etf_id": 13, "date": "2025-05-13", "open": 55.262001037597656, "high": 55.5, "low": 55.0359992980957, "close": 55.5, "volume": 27214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460116, "etf_id": 13, "date": "2025-05-14", "open": 55.66999816894531, "high": 55.87200164794922, "low": 55.5, "close": 55.86600112915039, "volume": 48856, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460117, "etf_id": 13, "date": "2025-05-15", "open": 55.43199920654297, "high": 55.7140007019043, "low": 55.37799835205078, "close": 55.7140007019043, "volume": 59878, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460118, "etf_id": 13, "date": "2025-05-16", "open": 55.64799880981445, "high": 55.82600021362305, "low": 55.55400085449219, "close": 55.82600021362305, "volume": 48225, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460119, "etf_id": 13, "date": "2025-05-19", "open": 55.332000732421875, "high": 55.448001861572266, "low": 54.97999954223633, "close": 55.448001861572266, "volume": 43347, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460120, "etf_id": 13, "date": "2025-05-20", "open": 55.29199981689453, "high": 55.46200180053711, "low": 55.17599868774414, "close": 55.31399917602539, "volume": 64092, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460121, "etf_id": 13, "date": "2025-05-21", "open": 55.2140007019043, "high": 55.36800003051758, "low": 55.02199935913086, "close": 55.22800064086914, "volume": 94713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460122, "etf_id": 13, "date": "2025-05-22", "open": 55, "high": 55, "low": 54.566001892089844, "close": 54.9900016784668, "volume": 95509, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460123, "etf_id": 13, "date": "2025-05-23", "open": 54.96200180053711, "high": 55.097999572753906, "low": 54.43600082397461, "close": 54.81800079345703, "volume": 37739, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460124, "etf_id": 13, "date": "2025-05-26", "open": 54.72600173950195, "high": 54.84600067138672, "low": 54.608001708984375, "close": 54.83599853515625, "volume": 23153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460125, "etf_id": 13, "date": "2025-05-27", "open": 54.64799880981445, "high": 54.79800033569336, "low": 54.42599868774414, "close": 54.731998443603516, "volume": 49167, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460126, "etf_id": 13, "date": "2025-05-28", "open": 54.75400161743164, "high": 54.84199905395508, "low": 54.61800003051758, "close": 54.71200180053711, "volume": 54028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460127, "etf_id": 13, "date": "2025-05-29", "open": 55.27199935913086, "high": 55.439998626708984, "low": 54.52399826049805, "close": 54.52399826049805, "volume": 14381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460128, "etf_id": 13, "date": "2025-05-30", "open": 54.38800048828125, "high": 54.45399856567383, "low": 53.96200180053711, "close": 53.96200180053711, "volume": 49179, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460129, "etf_id": 13, "date": "2025-06-02", "open": 53.689998626708984, "high": 53.944000244140625, "low": 53.56999969482422, "close": 53.821998596191406, "volume": 131178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460130, "etf_id": 13, "date": "2025-06-03", "open": 54.05799865722656, "high": 54.37200164794922, "low": 53.959999084472656, "close": 54.37200164794922, "volume": 49954, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460131, "etf_id": 13, "date": "2025-06-04", "open": 54.75400161743164, "high": 54.93600082397461, "low": 54.698001861572266, "close": 54.895999908447266, "volume": 40664, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460132, "etf_id": 13, "date": "2025-06-05", "open": 55.1879997253418, "high": 55.4119987487793, "low": 54.858001708984375, "close": 55.26599884033203, "volume": 64354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460133, "etf_id": 13, "date": "2025-06-06", "open": 55.178001403808594, "high": 55.433998107910156, "low": 55.08599853515625, "close": 55.35200119018555, "volume": 27635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460134, "etf_id": 13, "date": "2025-06-09", "open": 55.78799819946289, "high": 55.86800003051758, "low": 55.69200134277344, "close": 55.83599853515625, "volume": 27638, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460135, "etf_id": 13, "date": "2025-06-10", "open": 56, "high": 56.08399963378906, "low": 55.95000076293945, "close": 55.95000076293945, "volume": 37984, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460136, "etf_id": 13, "date": "2025-06-11", "open": 56.5, "high": 56.51599884033203, "low": 56.194000244140625, "close": 56.24599838256836, "volume": 43090, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460137, "etf_id": 13, "date": "2025-06-12", "open": 55.9640007019043, "high": 56.0620002746582, "low": 55.33000183105469, "close": 55.70800018310547, "volume": 33236, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460138, "etf_id": 13, "date": "2025-06-13", "open": 54.90599822998047, "high": 55.20199966430664, "low": 54.84600067138672, "close": 55.0260009765625, "volume": 35340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460139, "etf_id": 13, "date": "2025-06-16", "open": 55.332000732421875, "high": 55.68600082397461, "low": 55.24800109863281, "close": 55.63800048828125, "volume": 51147, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460140, "etf_id": 13, "date": "2025-06-17", "open": 55.301998138427734, "high": 56.04399871826172, "low": 55.14400100708008, "close": 55.36399841308594, "volume": 76283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460141, "etf_id": 13, "date": "2025-06-18", "open": 55.32400131225586, "high": 55.36399841308594, "low": 55.06999969482422, "close": 55.15999984741211, "volume": 43243, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460142, "etf_id": 13, "date": "2025-06-19", "open": 54.790000915527344, "high": 54.790000915527344, "low": 54.422000885009766, "close": 54.422000885009766, "volume": 40446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460143, "etf_id": 13, "date": "2025-06-20", "open": 54.92399978637695, "high": 55.24599838256836, "low": 54.70600128173828, "close": 54.7599983215332, "volume": 46792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460144, "etf_id": 13, "date": "2025-06-23", "open": 54.678001403808594, "high": 54.90999984741211, "low": 54.67599868774414, "close": 54.70600128173828, "volume": 55650, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460145, "etf_id": 13, "date": "2025-06-24", "open": 55.75199890136719, "high": 55.90399932861328, "low": 55.59400177001953, "close": 55.89799880981445, "volume": 39505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460146, "etf_id": 13, "date": "2025-06-25", "open": 56.15599822998047, "high": 56.284000396728516, "low": 55.970001220703125, "close": 56.0620002746582, "volume": 44360, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.370Z" }, { "id": 207460147, "etf_id": 13, "date": "2025-06-26", "open": 55.965999603271484, "high": 56.141998291015625, "low": 55.86000061035156, "close": 56.09600067138672, "volume": 42009, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460148, "etf_id": 13, "date": "2025-06-27", "open": 56.0099983215332, "high": 56.08399963378906, "low": 55.72800064086914, "close": 55.970001220703125, "volume": 43009, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460149, "etf_id": 13, "date": "2025-06-30", "open": 55.78799819946289, "high": 56.0260009765625, "low": 55.630001068115234, "close": 55.70399856567383, "volume": 97728, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460150, "etf_id": 13, "date": "2025-07-01", "open": 55.90399932861328, "high": 55.944000244140625, "low": 55.70000076293945, "close": 55.805999755859375, "volume": 93373, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460151, "etf_id": 13, "date": "2025-07-02", "open": 55.82400131225586, "high": 55.97200012207031, "low": 55.709999084472656, "close": 55.917999267578125, "volume": 30052, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460152, "etf_id": 13, "date": "2025-07-03", "open": 56.082000732421875, "high": 56.448001861572266, "low": 56.012001037597656, "close": 56.448001861572266, "volume": 38799, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460153, "etf_id": 13, "date": "2025-07-04", "open": 55.880001068115234, "high": 55.90399932861328, "low": 55.75, "close": 55.827999114990234, "volume": 27651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460154, "etf_id": 13, "date": "2025-07-07", "open": 55.76599884033203, "high": 56.10200119018555, "low": 55.70800018310547, "close": 56.03200149536133, "volume": 54599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460155, "etf_id": 13, "date": "2025-07-08", "open": 56.11199951171875, "high": 56.262001037597656, "low": 56.05400085449219, "close": 56.19599914550781, "volume": 27927, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460156, "etf_id": 13, "date": "2025-07-09", "open": 56.10599899291992, "high": 56.27799987792969, "low": 55.965999603271484, "close": 55.99800109863281, "volume": 74242, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460157, "etf_id": 13, "date": "2025-07-10", "open": 56.20399856567383, "high": 56.36199951171875, "low": 56.152000427246094, "close": 56.36199951171875, "volume": 33779, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460158, "etf_id": 13, "date": "2025-07-11", "open": 56.428001403808594, "high": 56.4640007019043, "low": 56.13800048828125, "close": 56.152000427246094, "volume": 53690, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460159, "etf_id": 13, "date": "2025-07-14", "open": 56.25600051879883, "high": 56.31399917602539, "low": 56.183998107910156, "close": 56.27799987792969, "volume": 39755, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460160, "etf_id": 13, "date": "2025-07-15", "open": 56.84000015258789, "high": 57.07600021362305, "low": 56.79199981689453, "close": 57.05799865722656, "volume": 71424, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460161, "etf_id": 13, "date": "2025-07-16", "open": 57.097999572753906, "high": 57.17599868774414, "low": 56.66600036621094, "close": 56.66600036621094, "volume": 33552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460162, "etf_id": 13, "date": "2025-07-17", "open": 57.540000915527344, "high": 57.731998443603516, "low": 57.35599899291992, "close": 57.683998107910156, "volume": 65280, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460163, "etf_id": 13, "date": "2025-07-18", "open": 57.582000732421875, "high": 57.66600036621094, "low": 57.507999420166016, "close": 57.58000183105469, "volume": 22804, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460164, "etf_id": 13, "date": "2025-07-21", "open": 57.597999572753906, "high": 57.715999603271484, "low": 57.529998779296875, "close": 57.64400100708008, "volume": 73305, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460165, "etf_id": 13, "date": "2025-07-22", "open": 57.27000045776367, "high": 57.402000427246094, "low": 57.124000549316406, "close": 57.22999954223633, "volume": 40097, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460166, "etf_id": 13, "date": "2025-07-23", "open": 57.5880012512207, "high": 57.85599899291992, "low": 57.54600143432617, "close": 57.821998596191406, "volume": 34981, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460167, "etf_id": 13, "date": "2025-07-24", "open": 57.82400131225586, "high": 57.85599899291992, "low": 57.465999603271484, "close": 57.512001037597656, "volume": 20326, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460168, "etf_id": 13, "date": "2025-07-25", "open": 57.25400161743164, "high": 57.4379997253418, "low": 57.19599914550781, "close": 57.31800079345703, "volume": 27713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460169, "etf_id": 13, "date": "2025-07-28", "open": 57.630001068115234, "high": 57.709999084472656, "low": 57.512001037597656, "close": 57.709999084472656, "volume": 29073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460170, "etf_id": 13, "date": "2025-07-29", "open": 57.93600082397461, "high": 58.25, "low": 57.9119987487793, "close": 58.04600143432617, "volume": 31743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460171, "etf_id": 13, "date": "2025-07-30", "open": 58.040000915527344, "high": 58.29399871826172, "low": 58.00600051879883, "close": 58.13399887084961, "volume": 27278, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460172, "etf_id": 13, "date": "2025-07-31", "open": 58.20800018310547, "high": 58.321998596191406, "low": 57.91999816894531, "close": 58.0099983215332, "volume": 31093, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460173, "etf_id": 13, "date": "2025-08-01", "open": 57.51599884033203, "high": 57.51599884033203, "low": 56.481998443603516, "close": 56.779998779296875, "volume": 97277, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460174, "etf_id": 13, "date": "2025-08-04", "open": 57.209999084472656, "high": 57.39400100708008, "low": 57.167999267578125, "close": 57.237998962402344, "volume": 65874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460175, "etf_id": 13, "date": "2025-08-05", "open": 57.71200180053711, "high": 57.847999572753906, "low": 57.48400115966797, "close": 57.5, "volume": 137340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460176, "etf_id": 13, "date": "2025-08-06", "open": 57.582000732421875, "high": 57.625999450683594, "low": 57.178001403808594, "close": 57.2599983215332, "volume": 49100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460177, "etf_id": 13, "date": "2025-08-07", "open": 57.73400115966797, "high": 58.10200119018555, "low": 57.65800094604492, "close": 57.88999938964844, "volume": 24497, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460178, "etf_id": 13, "date": "2025-08-08", "open": 57.694000244140625, "high": 57.73400115966797, "low": 57.619998931884766, "close": 57.65800094604492, "volume": 45373, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460179, "etf_id": 13, "date": "2025-08-11", "open": 57.77199935913086, "high": 58.013999938964844, "low": 57.7599983215332, "close": 57.97200012207031, "volume": 76249, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460180, "etf_id": 13, "date": "2025-08-12", "open": 58.04999923706055, "high": 58.12200164794922, "low": 57.86000061035156, "close": 58.08599853515625, "volume": 44518, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460181, "etf_id": 13, "date": "2025-08-13", "open": 58.518001556396484, "high": 58.827999114990234, "low": 58.48400115966797, "close": 58.65999984741211, "volume": 25247, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460182, "etf_id": 13, "date": "2025-08-14", "open": 58.428001403808594, "high": 58.51599884033203, "low": 58.22600173950195, "close": 58.242000579833984, "volume": 35676, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460183, "etf_id": 13, "date": "2025-08-15", "open": 58.402000427246094, "high": 58.402000427246094, "low": 58.0620002746582, "close": 58.0620002746582, "volume": 26077, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460184, "etf_id": 13, "date": "2025-08-18", "open": 58.486000061035156, "high": 58.52799987792969, "low": 58.37200164794922, "close": 58.512001037597656, "volume": 42708, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460185, "etf_id": 13, "date": "2025-08-19", "open": 58.44200134277344, "high": 58.47999954223633, "low": 58.268001556396484, "close": 58.290000915527344, "volume": 29867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460186, "etf_id": 13, "date": "2025-08-20", "open": 58.15599822998047, "high": 58.198001861572266, "low": 57.77199935913086, "close": 58.00400161743164, "volume": 31939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460187, "etf_id": 13, "date": "2025-08-21", "open": 58.13600158691406, "high": 58.321998596191406, "low": 57.944000244140625, "close": 58.321998596191406, "volume": 19744, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460188, "etf_id": 13, "date": "2025-08-22", "open": 58.41600036621094, "high": 58.84600067138672, "low": 58.41600036621094, "close": 58.805999755859375, "volume": 21453, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460189, "etf_id": 13, "date": "2025-08-25", "open": 58.965999603271484, "high": 59.18600082397461, "low": 58.79999923706055, "close": 59.0099983215332, "volume": 49745, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460190, "etf_id": 13, "date": "2025-08-26", "open": 58.959999084472656, "high": 59.08000183105469, "low": 58.73400115966797, "close": 58.73400115966797, "volume": 22707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460191, "etf_id": 13, "date": "2025-08-27", "open": 58.60200119018555, "high": 58.61000061035156, "low": 58.31999969482422, "close": 58.39400100708008, "volume": 32227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460192, "etf_id": 13, "date": "2025-08-28", "open": 58.3120002746582, "high": 58.38999938964844, "low": 58.060001373291016, "close": 58.37799835205078, "volume": 43693, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460193, "etf_id": 13, "date": "2025-08-29", "open": 58.18600082397461, "high": 58.2400016784668, "low": 57.7859992980957, "close": 57.917999267578125, "volume": 47047, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460194, "etf_id": 13, "date": "2025-09-01", "open": 58.0359992980957, "high": 58.14799880981445, "low": 58, "close": 58.0880012512207, "volume": 97184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460195, "etf_id": 13, "date": "2025-09-02", "open": 58.198001861572266, "high": 58.263999938964844, "low": 57.79800033569336, "close": 57.97200012207031, "volume": 27240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460196, "etf_id": 13, "date": "2025-09-03", "open": 58.358001708984375, "high": 58.49599838256836, "low": 58.268001556396484, "close": 58.29399871826172, "volume": 47757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460197, "etf_id": 13, "date": "2025-09-04", "open": 58.09400177001953, "high": 58.17599868774414, "low": 57.95800018310547, "close": 58.11199951171875, "volume": 271282, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460198, "etf_id": 13, "date": "2025-09-05", "open": 58.64400100708008, "high": 58.742000579833984, "low": 58.23400115966797, "close": 58.41400146484375, "volume": 23462, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460199, "etf_id": 13, "date": "2025-09-08", "open": 58.88999938964844, "high": 58.981998443603516, "low": 58.71799850463867, "close": 58.875999450683594, "volume": 33966, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460200, "etf_id": 13, "date": "2025-09-09", "open": 59.14400100708008, "high": 59.49599838256836, "low": 59.14400100708008, "close": 59.417999267578125, "volume": 52921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460201, "etf_id": 13, "date": "2025-09-10", "open": 60.099998474121094, "high": 60.12799835205078, "low": 59.89400100708008, "close": 60.07400131225586, "volume": 42744, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460202, "etf_id": 13, "date": "2025-09-11", "open": 60.28799819946289, "high": 60.58000183105469, "low": 60.16600036621094, "close": 60.5620002746582, "volume": 72283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460203, "etf_id": 13, "date": "2025-09-12", "open": 60.6619987487793, "high": 60.82600021362305, "low": 60.5880012512207, "close": 60.66999816894531, "volume": 42734, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460204, "etf_id": 13, "date": "2025-09-15", "open": 60.74599838256836, "high": 60.959999084472656, "low": 60.68199920654297, "close": 60.86000061035156, "volume": 69111, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460205, "etf_id": 13, "date": "2025-09-16", "open": 61.09000015258789, "high": 61.13800048828125, "low": 60.69200134277344, "close": 60.731998443603516, "volume": 86207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460206, "etf_id": 13, "date": "2025-09-17", "open": 61.097999572753906, "high": 61.37799835205078, "low": 61.034000396728516, "close": 61.262001037597656, "volume": 52281, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460207, "etf_id": 13, "date": "2025-09-18", "open": 61.2140007019043, "high": 61.44599914550781, "low": 61.12799835205078, "close": 61.354000091552734, "volume": 66312, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460208, "etf_id": 13, "date": "2025-09-19", "open": 61.198001861572266, "high": 61.4640007019043, "low": 61.198001861572266, "close": 61.400001525878906, "volume": 67556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460209, "etf_id": 13, "date": "2025-09-22", "open": 61.52199935913086, "high": 61.52199935913086, "low": 61.27199935913086, "close": 61.369998931884766, "volume": 36973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460210, "etf_id": 13, "date": "2025-09-23", "open": 61.279998779296875, "high": 61.7859992980957, "low": 61.242000579833984, "close": 61.768001556396484, "volume": 64433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460211, "etf_id": 13, "date": "2025-09-24", "open": 61.63800048828125, "high": 61.91400146484375, "low": 61.597999572753906, "close": 61.72200012207031, "volume": 53421, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460212, "etf_id": 13, "date": "2025-09-25", "open": 61.71799850463867, "high": 61.78200149536133, "low": 61.25, "close": 61.68600082397461, "volume": 50053, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460213, "etf_id": 13, "date": "2025-09-26", "open": 61.09600067138672, "high": 61.220001220703125, "low": 60.88800048828125, "close": 61.194000244140625, "volume": 56945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460214, "etf_id": 13, "date": "2025-09-29", "open": 61.66999816894531, "high": 61.88399887084961, "low": 61.61600112915039, "close": 61.77799987792969, "volume": 50772, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460215, "etf_id": 13, "date": "2025-09-30", "open": 61.67599868774414, "high": 62, "low": 61.63800048828125, "close": 61.80799865722656, "volume": 63232, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460216, "etf_id": 13, "date": "2025-10-01", "open": 61.7239990234375, "high": 62.36800003051758, "low": 61.66999816894531, "close": 62.36800003051758, "volume": 167927, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460217, "etf_id": 13, "date": "2025-10-02", "open": 62.86399841308594, "high": 62.965999603271484, "low": 62.68199920654297, "close": 62.801998138427734, "volume": 49583, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460218, "etf_id": 13, "date": "2025-10-03", "open": 62.902000427246094, "high": 63.09000015258789, "low": 62.821998596191406, "close": 63, "volume": 25754, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460219, "etf_id": 13, "date": "2025-10-06", "open": 63.071998596191406, "high": 63.43000030517578, "low": 62.97999954223633, "close": 63.349998474121094, "volume": 71558, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460220, "etf_id": 13, "date": "2025-10-07", "open": 63.54800033569336, "high": 63.790000915527344, "low": 63.24800109863281, "close": 63.24800109863281, "volume": 93494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460221, "etf_id": 13, "date": "2025-10-08", "open": 63.242000579833984, "high": 63.737998962402344, "low": 63.20399856567383, "close": 63.737998962402344, "volume": 31146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460222, "etf_id": 13, "date": "2025-10-09", "open": 63.874000549316406, "high": 63.970001220703125, "low": 63.5359992980957, "close": 63.689998626708984, "volume": 75992, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460223, "etf_id": 13, "date": "2025-10-10", "open": 63.49399948120117, "high": 63.604000091552734, "low": 61.61000061035156, "close": 61.645999908447266, "volume": 71893, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460224, "etf_id": 13, "date": "2025-10-13", "open": 62.354000091552734, "high": 63.15599822998047, "low": 62.354000091552734, "close": 63.077999114990234, "volume": 82107, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460225, "etf_id": 13, "date": "2025-10-14", "open": 61.93600082397461, "high": 62.38800048828125, "low": 61.78799819946289, "close": 62.38800048828125, "volume": 95409, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460226, "etf_id": 13, "date": "2025-10-15", "open": 63.150001525878906, "high": 63.38800048828125, "low": 63, "close": 63.22200012207031, "volume": 133244, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460227, "etf_id": 13, "date": "2025-10-16", "open": 63.582000732421875, "high": 63.768001556396484, "low": 63.43199920654297, "close": 63.604000091552734, "volume": 100953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460228, "etf_id": 13, "date": "2025-10-17", "open": 62.428001403808594, "high": 63.34199905395508, "low": 62.01599884033203, "close": 63.0359992980957, "volume": 85687, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460229, "etf_id": 13, "date": "2025-10-20", "open": 63.81399917602539, "high": 64.31999969482422, "low": 63.6879997253418, "close": 64.31999969482422, "volume": 73758, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460230, "etf_id": 13, "date": "2025-10-21", "open": 64.2760009765625, "high": 64.31199645996094, "low": 63.902000427246094, "close": 64.052001953125, "volume": 62500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460231, "etf_id": 13, "date": "2025-10-22", "open": 64.08799743652344, "high": 64.29000091552734, "low": 63.79999923706055, "close": 63.85599899291992, "volume": 46085, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460232, "etf_id": 13, "date": "2025-10-23", "open": 64.14199829101562, "high": 64.33599853515625, "low": 63.90399932861328, "close": 64.26200103759766, "volume": 57840, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460233, "etf_id": 13, "date": "2025-10-24", "open": 74.61910247802734, "high": 74.61910247802734, "low": 74.61910247802734, "close": 74.61910247802734, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460234, "etf_id": 13, "date": "2025-10-27", "open": 65.26200103759766, "high": 65.39199829101562, "low": 65.15599822998047, "close": 65.31400299072266, "volume": 90260, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460235, "etf_id": 13, "date": "2025-10-28", "open": 64.66799926757812, "high": 65.03600311279297, "low": 64.5999984741211, "close": 65.03199768066406, "volume": 141103, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460236, "etf_id": 13, "date": "2025-10-29", "open": 65.72599792480469, "high": 66, "low": 65.6780014038086, "close": 65.83000183105469, "volume": 78382, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460237, "etf_id": 13, "date": "2025-10-30", "open": 65.53399658203125, "high": 65.60800170898438, "low": 65.30000305175781, "close": 65.54000091552734, "volume": 78172, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460238, "etf_id": 13, "date": "2025-10-31", "open": 65.38800048828125, "high": 65.54000091552734, "low": 65.16000366210938, "close": 65.30999755859375, "volume": 98488, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460239, "etf_id": 13, "date": "2025-11-03", "open": 65.73999786376953, "high": 66.00800323486328, "low": 65.65399932861328, "close": 65.8219985961914, "volume": 160730, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460240, "etf_id": 13, "date": "2025-11-04", "open": 65.05599975585938, "high": 65.40599822998047, "low": 64.77400207519531, "close": 65.31600189208984, "volume": 100572, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460241, "etf_id": 13, "date": "2025-11-05", "open": 64.64199829101562, "high": 65.4020004272461, "low": 64.64199829101562, "close": 65.37000274658203, "volume": 34278, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460242, "etf_id": 13, "date": "2025-11-06", "open": 65.36399841308594, "high": 65.3740005493164, "low": 64.4800033569336, "close": 64.54000091552734, "volume": 53325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460243, "etf_id": 13, "date": "2025-11-07", "open": 64.59400177001953, "high": 64.60800170898438, "low": 63.5, "close": 63.55400085449219, "volume": 48179, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460244, "etf_id": 13, "date": "2025-11-10", "open": 65.2040023803711, "high": 65.33000183105469, "low": 65.08599853515625, "close": 65.0979995727539, "volume": 62544, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460245, "etf_id": 13, "date": "2025-11-11", "open": 65.25, "high": 65.3239974975586, "low": 65.09200286865234, "close": 65.26599884033203, "volume": 59454, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460246, "etf_id": 13, "date": "2025-11-12", "open": 65.58999633789062, "high": 65.71800231933594, "low": 65.1760025024414, "close": 65.31600189208984, "volume": 41801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460247, "etf_id": 13, "date": "2025-11-13", "open": 65.56800079345703, "high": 65.63999938964844, "low": 64.72000122070312, "close": 64.72000122070312, "volume": 39582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460248, "etf_id": 13, "date": "2025-11-14", "open": 64.03800201416016, "high": 64.87200164794922, "low": 63.60200119018555, "close": 64.80400085449219, "volume": 35600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460249, "etf_id": 13, "date": "2025-11-17", "open": 64.5, "high": 64.53800201416016, "low": 64.12999725341797, "close": 64.33000183105469, "volume": 114281, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460250, "etf_id": 13, "date": "2025-11-18", "open": 63.284000396728516, "high": 63.59400177001953, "low": 63.07400131225586, "close": 63.57400131225586, "volume": 99916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460251, "etf_id": 13, "date": "2025-11-19", "open": 63.321998596191406, "high": 63.891998291015625, "low": 63.25600051879883, "close": 63.51599884033203, "volume": 41343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460252, "etf_id": 13, "date": "2025-11-20", "open": 64.33599853515625, "high": 64.37200164794922, "low": 63.66600036621094, "close": 63.66600036621094, "volume": 98214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460253, "etf_id": 13, "date": "2025-11-21", "open": 62.347999572753906, "high": 62.61000061035156, "low": 61.88399887084961, "close": 62.61000061035156, "volume": 189978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460254, "etf_id": 13, "date": "2025-11-24", "open": 62.78200149536133, "high": 63.3120002746582, "low": 62.43600082397461, "close": 63.25199890136719, "volume": 86998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460255, "etf_id": 13, "date": "2025-11-25", "open": 63.28200149536133, "high": 63.422000885009766, "low": 62.709999084472656, "close": 63.07400131225586, "volume": 79625, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460256, "etf_id": 13, "date": "2025-11-26", "open": 63.59199905395508, "high": 63.88999938964844, "low": 63.487998962402344, "close": 63.83599853515625, "volume": 44774, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460257, "etf_id": 13, "date": "2025-11-27", "open": 63.71200180053711, "high": 63.805999755859375, "low": 63.63600158691406, "close": 63.68000030517578, "volume": 25084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460258, "etf_id": 13, "date": "2025-11-28", "open": 63.60200119018555, "high": 63.9119987487793, "low": 63.5, "close": 63.9119987487793, "volume": 45248, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460259, "etf_id": 13, "date": "2025-12-01", "open": 63.4640007019043, "high": 63.75600051879883, "low": 63.29399871826172, "close": 63.75400161743164, "volume": 162692, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460260, "etf_id": 13, "date": "2025-12-02", "open": 63.69599914550781, "high": 63.86000061035156, "low": 63.59000015258789, "close": 63.61800003051758, "volume": 83578, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460261, "etf_id": 13, "date": "2025-12-03", "open": 63.481998443603516, "high": 63.5359992980957, "low": 63.24800109863281, "close": 63.417999267578125, "volume": 53800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460262, "etf_id": 13, "date": "2025-12-04", "open": 63.540000915527344, "high": 63.61000061035156, "low": 63.417999267578125, "close": 63.604000091552734, "volume": 60004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460263, "etf_id": 13, "date": "2025-12-05", "open": 64.18000030517578, "high": 64.5199966430664, "low": 64.16000366210938, "close": 64.2300033569336, "volume": 68112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460264, "etf_id": 13, "date": "2025-12-08", "open": 64.31999969482422, "high": 64.31999969482422, "low": 63.928001403808594, "close": 64.01799774169922, "volume": 83687, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460265, "etf_id": 13, "date": "2025-12-09", "open": 63.849998474121094, "high": 63.93199920654297, "low": 63.61000061035156, "close": 63.900001525878906, "volume": 64995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460266, "etf_id": 13, "date": "2025-12-10", "open": 63.9900016784668, "high": 64.11599731445312, "low": 63.92599868774414, "close": 64.02200317382812, "volume": 61590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460267, "etf_id": 13, "date": "2025-12-11", "open": 63.36600112915039, "high": 63.597999572753906, "low": 63.305999755859375, "close": 63.56399917602539, "volume": 34945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460268, "etf_id": 13, "date": "2025-12-12", "open": 63.88600158691406, "high": 63.95399856567383, "low": 62.944000244140625, "close": 62.987998962402344, "volume": 75537, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460269, "etf_id": 13, "date": "2025-12-15", "open": 63.17599868774414, "high": 63.34199905395508, "low": 62.88600158691406, "close": 63.0880012512207, "volume": 87479, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460270, "etf_id": 13, "date": "2025-12-16", "open": 62.2859992980957, "high": 62.38800048828125, "low": 62, "close": 62.172000885009766, "volume": 95961, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460271, "etf_id": 13, "date": "2025-12-17", "open": 62.70199966430664, "high": 62.89400100708008, "low": 62.05400085449219, "close": 62.05400085449219, "volume": 78419, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460272, "etf_id": 13, "date": "2025-12-18", "open": 62.36399841308594, "high": 63.0260009765625, "low": 62.358001708984375, "close": 63.0260009765625, "volume": 35757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460273, "etf_id": 13, "date": "2025-12-19", "open": 62.869998931884766, "high": 63.56800079345703, "low": 62.869998931884766, "close": 63.53799819946289, "volume": 59820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460274, "etf_id": 13, "date": "2025-12-22", "open": 63.63199996948242, "high": 63.63800048828125, "low": 63.36000061035156, "close": 63.4900016784668, "volume": 83278, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460275, "etf_id": 13, "date": "2025-12-23", "open": 63.422000885009766, "high": 63.53200149536133, "low": 63.301998138427734, "close": 63.487998962402344, "volume": 70832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460276, "etf_id": 13, "date": "2025-12-29", "open": 64.0479965209961, "high": 64.49600219726562, "low": 63.619998931884766, "close": 63.77199935913086, "volume": 81105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460277, "etf_id": 13, "date": "2025-12-30", "open": 64.02400207519531, "high": 64.18000030517578, "low": 63.90999984741211, "close": 64.12799835205078, "volume": 44402, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460278, "etf_id": 13, "date": "2026-01-02", "open": 65.3740005493164, "high": 65.78199768066406, "low": 65.31800079345703, "close": 65.59400177001953, "volume": 147972, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460279, "etf_id": 13, "date": "2026-01-05", "open": 66.59200286865234, "high": 66.81800079345703, "low": 66.49400329589844, "close": 66.7979965209961, "volume": 143807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460280, "etf_id": 13, "date": "2026-01-06", "open": 67.08000183105469, "high": 67.7300033569336, "low": 66.9520034790039, "close": 67.5739974975586, "volume": 69709, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460281, "etf_id": 13, "date": "2026-01-07", "open": 67.38400268554688, "high": 67.44000244140625, "low": 67.0780029296875, "close": 67.2979965209961, "volume": 89874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460282, "etf_id": 13, "date": "2026-01-08", "open": 66.99600219726562, "high": 67.26599884033203, "low": 66.94999694824219, "close": 67.1259994506836, "volume": 60806, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460283, "etf_id": 13, "date": "2026-01-09", "open": 67.16999816894531, "high": 67.63400268554688, "low": 67.12000274658203, "close": 67.60600280761719, "volume": 56527, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460284, "etf_id": 13, "date": "2026-01-12", "open": 67.62200164794922, "high": 68.22200012207031, "low": 67.49600219726562, "close": 68.19999694824219, "volume": 83980, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460285, "etf_id": 13, "date": "2026-01-13", "open": 67.98999786376953, "high": 68.39199829101562, "low": 67.94599914550781, "close": 68.35800170898438, "volume": 85032, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460286, "etf_id": 13, "date": "2026-01-14", "open": 68.41999816894531, "high": 68.52400207519531, "low": 68.03800201416016, "close": 68.33799743652344, "volume": 112253, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460287, "etf_id": 13, "date": "2026-01-15", "open": 68.7040023803711, "high": 69.44999694824219, "low": 68.7040023803711, "close": 69.41200256347656, "volume": 67623, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460288, "etf_id": 13, "date": "2026-01-16", "open": 69.14800262451172, "high": 69.14800262451172, "low": 68.68000030517578, "close": 68.8219985961914, "volume": 108813, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460289, "etf_id": 13, "date": "2026-01-19", "open": 68.81400299072266, "high": 68.9800033569336, "low": 68.77200317382812, "close": 68.89800262451172, "volume": 97077, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460290, "etf_id": 13, "date": "2026-01-20", "open": 68.15599822998047, "high": 68.1760025024414, "low": 67.38999938964844, "close": 67.98200225830078, "volume": 118199, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460291, "etf_id": 13, "date": "2026-01-21", "open": 68.14800262451172, "high": 68.94599914550781, "low": 68.03600311279297, "close": 68.77200317382812, "volume": 100587, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460292, "etf_id": 13, "date": "2026-01-22", "open": 68.8759994506836, "high": 69.3280029296875, "low": 68.82599639892578, "close": 69.19599914550781, "volume": 227589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460293, "etf_id": 13, "date": "2026-01-23", "open": 69.01000213623047, "high": 69.10399627685547, "low": 68.75, "close": 69.00599670410156, "volume": 75661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460294, "etf_id": 13, "date": "2026-01-26", "open": 68.74800109863281, "high": 69.04000091552734, "low": 68.5, "close": 68.9219970703125, "volume": 93958, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460295, "etf_id": 13, "date": "2026-01-27", "open": 69.49800109863281, "high": 69.58399963378906, "low": 69.25800323486328, "close": 69.4020004272461, "volume": 268733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460296, "etf_id": 13, "date": "2026-01-28", "open": 70.2979965209961, "high": 70.3479995727539, "low": 69.78399658203125, "close": 70.01399993896484, "volume": 241295, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460297, "etf_id": 13, "date": "2026-01-29", "open": 70.21199798583984, "high": 70.4000015258789, "low": 69.01000213623047, "close": 69.44400024414062, "volume": 480904, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460298, "etf_id": 13, "date": "2026-01-30", "open": 69.12200164794922, "high": 69.6719970703125, "low": 68.9520034790039, "close": 69.26000213623047, "volume": 151014, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460299, "etf_id": 13, "date": "2026-02-02", "open": 67.85199737548828, "high": 69.24400329589844, "low": 67.71199798583984, "close": 69.24400329589844, "volume": 404878, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460300, "etf_id": 13, "date": "2026-02-03", "open": 70.12200164794922, "high": 70.2959976196289, "low": 69.75800323486328, "close": 69.94200134277344, "volume": 322679, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460301, "etf_id": 13, "date": "2026-02-04", "open": 70.19999694824219, "high": 70.30599975585938, "low": 69.197998046875, "close": 69.27400207519531, "volume": 142498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460302, "etf_id": 13, "date": "2026-02-05", "open": 69.26799774169922, "high": 69.33399963378906, "low": 68.40799713134766, "close": 69.07599639892578, "volume": 80158, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460303, "etf_id": 13, "date": "2026-02-06", "open": 68.62200164794922, "high": 69.96399688720703, "low": 68.62200164794922, "close": 69.96399688720703, "volume": 66139, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460304, "etf_id": 13, "date": "2026-02-09", "open": 70.1259994506836, "high": 70.41999816894531, "low": 69.5739974975586, "close": 70.35399627685547, "volume": 205021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460305, "etf_id": 13, "date": "2026-02-10", "open": 70.31999969482422, "high": 70.58599853515625, "low": 70.2040023803711, "close": 70.50800323486328, "volume": 183131, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460306, "etf_id": 13, "date": "2026-02-11", "open": 70.86399841308594, "high": 71.56800079345703, "low": 70.6760025024414, "close": 71.25, "volume": 99828, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460307, "etf_id": 13, "date": "2026-02-12", "open": 71.85399627685547, "high": 72.11000061035156, "low": 70.83999633789062, "close": 71.03800201416016, "volume": 101352, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460308, "etf_id": 13, "date": "2026-02-13", "open": 71, "high": 71.03800201416016, "low": 70.18599700927734, "close": 70.9520034790039, "volume": 80979, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460309, "etf_id": 13, "date": "2026-02-16", "open": 71.61399841308594, "high": 71.66200256347656, "low": 71.1240005493164, "close": 71.18800354003906, "volume": 100602, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460310, "etf_id": 13, "date": "2026-02-17", "open": 71.26399993896484, "high": 71.3280029296875, "low": 70.5, "close": 71.08999633789062, "volume": 57287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460311, "etf_id": 13, "date": "2026-02-18", "open": 71.33200073242188, "high": 72.05799865722656, "low": 71.33200073242188, "close": 72.05799865722656, "volume": 63195, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460312, "etf_id": 13, "date": "2026-02-19", "open": 71.87999725341797, "high": 71.96399688720703, "low": 71.33599853515625, "close": 71.72200012207031, "volume": 83979, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460313, "etf_id": 13, "date": "2026-02-20", "open": 71.93599700927734, "high": 72.80400085449219, "low": 71.68000030517578, "close": 72.80400085449219, "volume": 55692, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460314, "etf_id": 13, "date": "2026-02-23", "open": 72.6240005493164, "high": 72.93000030517578, "low": 72.22000122070312, "close": 72.45800018310547, "volume": 129594, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460315, "etf_id": 13, "date": "2026-02-24", "open": 72.93599700927734, "high": 73.74199676513672, "low": 72.75199890136719, "close": 73.60600280761719, "volume": 98833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460316, "etf_id": 13, "date": "2026-02-25", "open": 73.98400115966797, "high": 74.46199798583984, "low": 73.93199920654297, "close": 74.18000030517578, "volume": 132638, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460317, "etf_id": 13, "date": "2026-02-26", "open": 74.40799713134766, "high": 74.61599731445312, "low": 72.94599914550781, "close": 73.54000091552734, "volume": 109436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460318, "etf_id": 13, "date": "2026-02-27", "open": 73.56199645996094, "high": 73.66200256347656, "low": 72.80000305175781, "close": 73.22200012207031, "volume": 109217, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460319, "etf_id": 13, "date": "2026-03-02", "open": 72.26799774169922, "high": 72.69999694824219, "low": 71.75199890136719, "close": 72.48600006103516, "volume": 298960, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460320, "etf_id": 13, "date": "2026-03-03", "open": 71.02999877929688, "high": 71.02999877929688, "low": 68.197998046875, "close": 69.12000274658203, "volume": 122484, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460321, "etf_id": 13, "date": "2026-03-04", "open": 68.44999694824219, "high": 70.19599914550781, "low": 68.3759994506836, "close": 70.0199966430664, "volume": 162452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460322, "etf_id": 13, "date": "2026-03-05", "open": 69.83200073242188, "high": 70.28600311279297, "low": 68.44999694824219, "close": 69.06400299072266, "volume": 87178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460323, "etf_id": 13, "date": "2026-03-06", "open": 0, "high": 0, "low": 0, "close": 0, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460324, "etf_id": 13, "date": "2026-03-09", "open": 67.50800323486328, "high": 68.6520004272461, "low": 67.30000305175781, "close": 68.54199981689453, "volume": 96572, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460325, "etf_id": 13, "date": "2026-03-10", "open": 69.86399841308594, "high": 70.61000061035156, "low": 69.33999633789062, "close": 70.56400299072266, "volume": 104930, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460326, "etf_id": 13, "date": "2026-03-11", "open": 70.2300033569336, "high": 70.51200103759766, "low": 69.71399688720703, "close": 70.18199920654297, "volume": 80735, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460327, "etf_id": 13, "date": "2026-03-12", "open": 70.12999725341797, "high": 70.23400115966797, "low": 68.2699966430664, "close": 68.68399810791016, "volume": 139255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460328, "etf_id": 13, "date": "2026-03-13", "open": 68.51200103759766, "high": 69.74199676513672, "low": 68.39399719238281, "close": 68.81199645996094, "volume": 88652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460329, "etf_id": 13, "date": "2026-03-16", "open": 69.50599670410156, "high": 70.20999908447266, "low": 69.11199951171875, "close": 69.8239974975586, "volume": 110233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460330, "etf_id": 13, "date": "2026-03-17", "open": 69.99600219726562, "high": 70.66200256347656, "low": 69.8239974975586, "close": 70.27400207519531, "volume": 57990, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460331, "etf_id": 13, "date": "2026-03-18", "open": 71.24400329589844, "high": 71.30000305175781, "low": 69.6760025024414, "close": 69.76000213623047, "volume": 63504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460332, "etf_id": 13, "date": "2026-03-19", "open": 69.1780014038086, "high": 69.25599670410156, "low": 67.69999694824219, "close": 68.26000213623047, "volume": 98768, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460333, "etf_id": 13, "date": "2026-03-20", "open": 68.63800048828125, "high": 68.69000244140625, "low": 66.87999725341797, "close": 66.87999725341797, "volume": 77898, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460334, "etf_id": 13, "date": "2026-03-23", "open": 65.5260009765625, "high": 68.8759994506836, "low": 65.25, "close": 67.5479965209961, "volume": 109336, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460335, "etf_id": 13, "date": "2026-03-24", "open": 67.56199645996094, "high": 67.65599822998047, "low": 66.77200317382812, "close": 67.41600036621094, "volume": 48988, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460336, "etf_id": 13, "date": "2026-03-25", "open": 68.44200134277344, "high": 68.75199890136719, "low": 68.0459976196289, "close": 68.72799682617188, "volume": 93814, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460337, "etf_id": 13, "date": "2026-03-26", "open": 67.68599700927734, "high": 67.69599914550781, "low": 66.93800354003906, "close": 66.93800354003906, "volume": 61643, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460338, "etf_id": 13, "date": "2026-03-27", "open": 67.05599975585938, "high": 67.06400299072266, "low": 66.08599853515625, "close": 66.26200103759766, "volume": 88392, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460339, "etf_id": 13, "date": "2026-03-30", "open": 66.2040023803711, "high": 66.7020034790039, "low": 65.93399810791016, "close": 66.48600006103516, "volume": 56932, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460340, "etf_id": 13, "date": "2026-03-31", "open": 65.61799621582031, "high": 66.44000244140625, "low": 65.44599914550781, "close": 66.33000183105469, "volume": 84797, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460341, "etf_id": 13, "date": "2026-04-01", "open": 68.43399810791016, "high": 68.66999816894531, "low": 67.64199829101562, "close": 68.61599731445312, "volume": 134855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460342, "etf_id": 13, "date": "2026-04-02", "open": 66.98799896240234, "high": 68.01599884033203, "low": 66.5, "close": 67.6760025024414, "volume": 59025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460343, "etf_id": 13, "date": "2026-04-07", "open": 68.27400207519531, "high": 68.72599792480469, "low": 67.38800048828125, "close": 67.64199829101562, "volume": 67652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460344, "etf_id": 13, "date": "2026-04-08", "open": 71.31600189208984, "high": 71.9219970703125, "low": 71.03399658203125, "close": 71.2979965209961, "volume": 62827, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460345, "etf_id": 13, "date": "2026-04-09", "open": 70.89600372314453, "high": 71.09600067138672, "low": 70.48799896240234, "close": 71.09600067138672, "volume": 64074, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460346, "etf_id": 13, "date": "2026-04-10", "open": 71.51200103759766, "high": 71.83200073242188, "low": 71.4280014038086, "close": 71.57599639892578, "volume": 48694, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460347, "etf_id": 13, "date": "2026-04-13", "open": 71.0739974975586, "high": 71.47000122070312, "low": 70.89600372314453, "close": 71.38600158691406, "volume": 36705, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460348, "etf_id": 13, "date": "2026-04-14", "open": 72.2020034790039, "high": 72.80599975585938, "low": 72.13800048828125, "close": 72.80599975585938, "volume": 82334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460349, "etf_id": 13, "date": "2026-04-15", "open": 72.91000366210938, "high": 73.1240005493164, "low": 72.69000244140625, "close": 72.96199798583984, "volume": 62268, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460350, "etf_id": 13, "date": "2026-04-16", "open": 73.6719970703125, "high": 73.69999694824219, "low": 73.05400085449219, "close": 73.56199645996094, "volume": 71757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460351, "etf_id": 13, "date": "2026-04-17", "open": 73.20600128173828, "high": 75.1719970703125, "low": 73.15799713134766, "close": 74.95600128173828, "volume": 98567, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460352, "etf_id": 13, "date": "2026-04-20", "open": 73.89600372314453, "high": 74.3479995727539, "low": 73.66400146484375, "close": 74.1520004272461, "volume": 90442, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460353, "etf_id": 13, "date": "2026-04-21", "open": 74.60800170898438, "high": 74.8219985961914, "low": 73.88999938964844, "close": 73.947998046875, "volume": 82592, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460354, "etf_id": 13, "date": "2026-04-22", "open": 74.45800018310547, "high": 74.76599884033203, "low": 74.0459976196289, "close": 74.76599884033203, "volume": 87779, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460355, "etf_id": 13, "date": "2026-04-23", "open": 74.11599731445312, "high": 74.55000305175781, "low": 73.80599975585938, "close": 74.43199920654297, "volume": 155993, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460356, "etf_id": 13, "date": "2026-04-24", "open": 74.56600189208984, "high": 75.18399810791016, "low": 74.43000030517578, "close": 75.11199951171875, "volume": 146914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460357, "etf_id": 13, "date": "2026-04-27", "open": 75.31400299072266, "high": 75.45999908447266, "low": 75, "close": 75.10399627685547, "volume": 69515, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460358, "etf_id": 13, "date": "2026-04-28", "open": 74.9520034790039, "high": 75.02400207519531, "low": 74.06600189208984, "close": 74.13400268554688, "volume": 87683, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460359, "etf_id": 13, "date": "2026-04-29", "open": 75.06600189208984, "high": 75.10600280761719, "low": 74.43399810791016, "close": 74.48200225830078, "volume": 83085, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460360, "etf_id": 13, "date": "2026-04-30", "open": 74.25599670410156, "high": 74.94999694824219, "low": 74.16999816894531, "close": 74.7959976196289, "volume": 72263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460361, "etf_id": 13, "date": "2026-05-04", "open": 76.47200012207031, "high": 76.66999816894531, "low": 75.69999694824219, "close": 76.00599670410156, "volume": 158701, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460362, "etf_id": 13, "date": "2026-05-05", "open": 76.46199798583984, "high": 77.41799926757812, "low": 76.15399932861328, "close": 77.3740005493164, "volume": 70271, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460363, "etf_id": 13, "date": "2026-05-06", "open": 78.22000122070312, "high": 79.45600128173828, "low": 78.09200286865234, "close": 79.28600311279297, "volume": 80674, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460364, "etf_id": 13, "date": "2026-05-07", "open": 79.83999633789062, "high": 80.0780029296875, "low": 79.0479965209961, "close": 79.13800048828125, "volume": 130106, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460365, "etf_id": 13, "date": "2026-05-08", "open": 79.0199966430664, "high": 79.70600128173828, "low": 78.75, "close": 79.6760025024414, "volume": 82899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460366, "etf_id": 13, "date": "2026-05-11", "open": 79.47599792480469, "high": 80, "low": 79.23200225830078, "close": 79.99600219726562, "volume": 69533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460367, "etf_id": 13, "date": "2026-05-12", "open": 78.16600036621094, "high": 78.43000030517578, "low": 76.98200225830078, "close": 77.05400085449219, "volume": 151646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460368, "etf_id": 13, "date": "2026-05-13", "open": 78.80999755859375, "high": 79.4260025024414, "low": 78.42400360107422, "close": 79.36199951171875, "volume": 78781, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460369, "etf_id": 13, "date": "2026-05-14", "open": 79.41999816894531, "high": 80.0780029296875, "low": 79.1500015258789, "close": 80.03800201416016, "volume": 64950, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460370, "etf_id": 13, "date": "2026-05-15", "open": 78.25199890136719, "high": 78.41000366210938, "low": 77.16799926757812, "close": 77.8219985961914, "volume": 156872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460371, "etf_id": 13, "date": "2026-05-18", "open": 77.38600158691406, "high": 78.25599670410156, "low": 76.98200225830078, "close": 77.16200256347656, "volume": 66436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460372, "etf_id": 13, "date": "2026-05-19", "open": 76.75599670410156, "high": 76.947998046875, "low": 75.75, "close": 76.34400177001953, "volume": 161414, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460373, "etf_id": 13, "date": "2026-05-20", "open": 76.51000213623047, "high": 77.93000030517578, "low": 76.51000213623047, "close": 77.85399627685547, "volume": 79376, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460374, "etf_id": 13, "date": "2026-05-21", "open": 77.94000244140625, "high": 78.41999816894531, "low": 77.73799896240234, "close": 78.02799987792969, "volume": 82098, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460375, "etf_id": 13, "date": "2026-05-22", "open": 78.83599853515625, "high": 79.00399780273438, "low": 78.36799621582031, "close": 78.93800354003906, "volume": 54112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460376, "etf_id": 13, "date": "2026-05-25", "open": 79.86399841308594, "high": 80.84200286865234, "low": 79.63600158691406, "close": 80.3499984741211, "volume": 47161, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460377, "etf_id": 13, "date": "2026-05-26", "open": 80.41799926757812, "high": 81.40399932861328, "low": 80.22200012207031, "close": 81.13600158691406, "volume": 53202, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460378, "etf_id": 13, "date": "2026-05-27", "open": 81.197998046875, "high": 82.30000305175781, "low": 81.04399871826172, "close": 81.18599700927734, "volume": 85978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460379, "etf_id": 13, "date": "2026-05-28", "open": 80.39199829101562, "high": 81.55400085449219, "low": 80.19400024414062, "close": 81.47200012207031, "volume": 46889, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460380, "etf_id": 13, "date": "2026-05-29", "open": 81.97000122070312, "high": 82.18399810791016, "low": 81.47200012207031, "close": 81.60800170898438, "volume": 66578, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460381, "etf_id": 13, "date": "2026-06-01", "open": 83.18199920654297, "high": 83.37999725341797, "low": 82.25399780273438, "close": 83.27799987792969, "volume": 169528, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460382, "etf_id": 13, "date": "2026-06-02", "open": 83.37999725341797, "high": 84.27999877929688, "low": 83.31800079345703, "close": 84.27999877929688, "volume": 126876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460383, "etf_id": 13, "date": "2026-06-03", "open": 83.94000244140625, "high": 84.13400268554688, "low": 83.12000274658203, "close": 83.4020004272461, "volume": 85840, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460384, "etf_id": 13, "date": "2026-06-04", "open": 82.39199829101562, "high": 82.42400360107422, "low": 81.16799926757812, "close": 82.08200073242188, "volume": 63592, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460385, "etf_id": 13, "date": "2026-06-05", "open": 80.11000061035156, "high": 80.61199951171875, "low": 79.09600067138672, "close": 79.14600372314453, "volume": 91374, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460386, "etf_id": 13, "date": "2026-06-08", "open": 78.01000213623047, "high": 79.58599853515625, "low": 77.98600006103516, "close": 79.01799774169922, "volume": 89565, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460387, "etf_id": 13, "date": "2026-06-09", "open": 80.50399780273438, "high": 80.9260025024414, "low": 78.302001953125, "close": 78.5, "volume": 85620, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460388, "etf_id": 13, "date": "2026-06-10", "open": 78.64800262451172, "high": 79.33799743652344, "low": 77.2300033569336, "close": 78.0260009765625, "volume": 148061, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460389, "etf_id": 13, "date": "2026-06-11", "open": 78.14600372314453, "high": 79.00800323486328, "low": 77.85800170898438, "close": 78.76599884033203, "volume": 90725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460390, "etf_id": 13, "date": "2026-06-12", "open": 79.86399841308594, "high": 81.38200378417969, "low": 79.68199920654297, "close": 81.32599639892578, "volume": 99085, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460391, "etf_id": 13, "date": "2026-06-15", "open": 82.74600219726562, "high": 83.52200317382812, "low": 82.66799926757812, "close": 83.52200317382812, "volume": 86776, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460392, "etf_id": 13, "date": "2026-06-16", "open": 83.36199951171875, "high": 83.62200164794922, "low": 82.49199676513672, "close": 82.65399932861328, "volume": 126081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460393, "etf_id": 13, "date": "2026-06-17", "open": 83.48400115966797, "high": 83.85600280761719, "low": 83.07599639892578, "close": 83.8219985961914, "volume": 66866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460394, "etf_id": 13, "date": "2026-06-18", "open": 84.69400024414062, "high": 85.71600341796875, "low": 84.5, "close": 85.44999694824219, "volume": 58573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460395, "etf_id": 13, "date": "2026-06-19", "open": 85.20600128173828, "high": 85.29199981689453, "low": 84.76399993896484, "close": 84.85199737548828, "volume": 40705, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460396, "etf_id": 13, "date": "2026-06-22", "open": 85.88400268554688, "high": 87.0199966430664, "low": 85.75, "close": 86.46800231933594, "volume": 64422, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460397, "etf_id": 13, "date": "2026-06-23", "open": 82.49800109863281, "high": 83.25399780273438, "low": 81.91200256347656, "close": 82.56999969482422, "volume": 166017, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460398, "etf_id": 13, "date": "2026-06-24", "open": 82.87799835205078, "high": 83.0780029296875, "low": 82.197998046875, "close": 82.58200073242188, "volume": 72611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460399, "etf_id": 13, "date": "2026-06-25", "open": 84.19400024414062, "high": 84.56800079345703, "low": 82.46600341796875, "close": 83.18399810791016, "volume": 50940, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460400, "etf_id": 13, "date": "2026-06-26", "open": 81.67400360107422, "high": 82.19000244140625, "low": 80.51200103759766, "close": 82.19000244140625, "volume": 66335, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460401, "etf_id": 13, "date": "2026-06-29", "open": 81.8740005493164, "high": 82.14600372314453, "low": 80.5, "close": 81.21600341796875, "volume": 58852, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460402, "etf_id": 13, "date": "2026-06-30", "open": 82.4739990234375, "high": 83.34600067138672, "low": 82.22000122070312, "close": 83.05799865722656, "volume": 72000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460403, "etf_id": 13, "date": "2026-07-01", "open": 82.1259994506836, "high": 82.447998046875, "low": 81.59600067138672, "close": 82.11199951171875, "volume": 142310, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:47.371Z" }, { "id": 207460404, "etf_id": 14, "date": "2021-06-04", "open": 31.86400032043457, "high": 31.941999435424805, "low": 31.77899932861328, "close": 31.933000564575195, "volume": 41135, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460405, "etf_id": 14, "date": "2021-06-07", "open": 31.84600067138672, "high": 31.948999404907227, "low": 31.69499969482422, "close": 31.69499969482422, "volume": 21605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460406, "etf_id": 14, "date": "2021-06-08", "open": 31.719999313354492, "high": 31.790000915527344, "low": 31.600000381469727, "close": 31.63599967956543, "volume": 39306, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460407, "etf_id": 14, "date": "2021-06-09", "open": 31.639999389648438, "high": 31.655000686645508, "low": 31.559999465942383, "close": 31.62700080871582, "volume": 41099, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460408, "etf_id": 14, "date": "2021-06-10", "open": 31.725000381469727, "high": 31.884000778198242, "low": 31.649999618530273, "close": 31.85700035095215, "volume": 60110, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460409, "etf_id": 14, "date": "2021-06-11", "open": 31.850000381469727, "high": 31.9950008392334, "low": 31.834999084472656, "close": 31.905000686645508, "volume": 61148, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460410, "etf_id": 14, "date": "2021-06-14", "open": 32, "high": 32.03799819946289, "low": 31.8700008392334, "close": 32.00699996948242, "volume": 19343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460411, "etf_id": 14, "date": "2021-06-15", "open": 31.97800064086914, "high": 31.97800064086914, "low": 31.756000518798828, "close": 31.756000518798828, "volume": 22776, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460412, "etf_id": 14, "date": "2021-06-16", "open": 31.76300048828125, "high": 31.79599952697754, "low": 31.670000076293945, "close": 31.791000366210938, "volume": 96284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460413, "etf_id": 14, "date": "2021-06-17", "open": 31.847000122070312, "high": 32.12300109863281, "low": 31.847000122070312, "close": 32.12300109863281, "volume": 46924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460414, "etf_id": 14, "date": "2021-06-18", "open": 32.11899948120117, "high": 32.1510009765625, "low": 31.945999145507812, "close": 31.985000610351562, "volume": 21662, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460415, "etf_id": 14, "date": "2021-06-21", "open": 31.84000015258789, "high": 31.920000076293945, "low": 31.711000442504883, "close": 31.861000061035156, "volume": 19894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460416, "etf_id": 14, "date": "2021-06-22", "open": 31.875999450683594, "high": 31.875999450683594, "low": 31.666000366210938, "close": 31.774999618530273, "volume": 20933, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460417, "etf_id": 14, "date": "2021-06-23", "open": 32.090999603271484, "high": 32.117000579833984, "low": 31.920000076293945, "close": 32.01499938964844, "volume": 44674, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460418, "etf_id": 14, "date": "2021-06-24", "open": 32.12900161743164, "high": 32.28099822998047, "low": 32.117000579833984, "close": 32.2760009765625, "volume": 132569, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460419, "etf_id": 14, "date": "2021-06-25", "open": 32.49599838256836, "high": 32.534000396728516, "low": 32.400001525878906, "close": 32.47100067138672, "volume": 49986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460420, "etf_id": 14, "date": "2021-06-28", "open": 32.470001220703125, "high": 32.66899871826172, "low": 32.45899963378906, "close": 32.518001556396484, "volume": 45337, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460421, "etf_id": 14, "date": "2021-06-29", "open": 32.387001037597656, "high": 32.492000579833984, "low": 32.37200164794922, "close": 32.457000732421875, "volume": 31841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460422, "etf_id": 14, "date": "2021-06-30", "open": 32.5880012512207, "high": 32.638999938964844, "low": 32.45000076293945, "close": 32.573001861572266, "volume": 35083, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460423, "etf_id": 14, "date": "2021-07-01", "open": 32.56800079345703, "high": 32.66699981689453, "low": 32.30500030517578, "close": 32.3390007019043, "volume": 37331, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460424, "etf_id": 14, "date": "2021-07-02", "open": 32.20100021362305, "high": 32.426998138427734, "low": 32.176998138427734, "close": 32.33300018310547, "volume": 46612, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.304Z" }, { "id": 207460425, "etf_id": 14, "date": "2021-07-05", "open": 32.237998962402344, "high": 32.29600143432617, "low": 32.16899871826172, "close": 32.20399856567383, "volume": 28576, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460426, "etf_id": 14, "date": "2021-07-06", "open": 32.18600082397461, "high": 32.2599983215332, "low": 31.972999572753906, "close": 32.0369987487793, "volume": 49954, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460427, "etf_id": 14, "date": "2021-07-07", "open": 32.01300048828125, "high": 32.20000076293945, "low": 31.96500015258789, "close": 31.9950008392334, "volume": 67178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460428, "etf_id": 14, "date": "2021-07-08", "open": 31.530000686645508, "high": 31.547000885009766, "low": 31.128000259399414, "close": 31.2810001373291, "volume": 57193, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460429, "etf_id": 14, "date": "2021-07-09", "open": 31.481000900268555, "high": 31.673999786376953, "low": 31.43000030517578, "close": 31.6560001373291, "volume": 25497, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460430, "etf_id": 14, "date": "2021-07-12", "open": 31.610000610351562, "high": 31.7189998626709, "low": 31.46299934387207, "close": 31.7189998626709, "volume": 17840, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460431, "etf_id": 14, "date": "2021-07-13", "open": 31.94300079345703, "high": 32.09000015258789, "low": 31.86400032043457, "close": 32.09000015258789, "volume": 40665, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460432, "etf_id": 14, "date": "2021-07-14", "open": 32.058998107910156, "high": 32.24700164794922, "low": 32.03099822998047, "close": 32.03499984741211, "volume": 50366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460433, "etf_id": 14, "date": "2021-07-15", "open": 32.29199981689453, "high": 32.29199981689453, "low": 32.14799880981445, "close": 32.236000061035156, "volume": 26841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460434, "etf_id": 14, "date": "2021-07-16", "open": 32.18000030517578, "high": 32.23400115966797, "low": 31.996999740600586, "close": 32.00400161743164, "volume": 26115, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460435, "etf_id": 14, "date": "2021-07-19", "open": 31.743000030517578, "high": 31.75, "low": 31.239999771118164, "close": 31.42300033569336, "volume": 48360, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460436, "etf_id": 14, "date": "2021-07-20", "open": 31.50200080871582, "high": 31.56800079345703, "low": 31.350000381469727, "close": 31.534000396728516, "volume": 38549, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460437, "etf_id": 14, "date": "2021-07-21", "open": 31.507999420166016, "high": 31.5939998626709, "low": 31.39900016784668, "close": 31.5939998626709, "volume": 24147, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460438, "etf_id": 14, "date": "2021-07-22", "open": 31.874000549316406, "high": 31.90999984741211, "low": 31.739999771118164, "close": 31.80900001525879, "volume": 32428, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460439, "etf_id": 14, "date": "2021-07-23", "open": 31.742000579833984, "high": 31.742000579833984, "low": 31.344999313354492, "close": 31.409000396728516, "volume": 34777, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460440, "etf_id": 14, "date": "2021-07-26", "open": 30.948999404907227, "high": 30.974000930786133, "low": 30.65999984741211, "close": 30.841999053955078, "volume": 71284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460441, "etf_id": 14, "date": "2021-07-27", "open": 30.284000396728516, "high": 30.284000396728516, "low": 29.927000045776367, "close": 29.927000045776367, "volume": 229349, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460442, "etf_id": 14, "date": "2021-07-28", "open": 30.236000061035156, "high": 30.777999877929688, "low": 30.18600082397461, "close": 30.770999908447266, "volume": 44835, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460443, "etf_id": 14, "date": "2021-07-29", "open": 30.985000610351562, "high": 31.145999908447266, "low": 30.868000030517578, "close": 30.979999542236328, "volume": 15907, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460444, "etf_id": 14, "date": "2021-07-30", "open": 30.589000701904297, "high": 30.85099983215332, "low": 30.55500030517578, "close": 30.79400062561035, "volume": 42323, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460445, "etf_id": 14, "date": "2021-08-02", "open": 30.9060001373291, "high": 31.04800033569336, "low": 30.850000381469727, "close": 31.027000427246094, "volume": 48886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460446, "etf_id": 14, "date": "2021-08-03", "open": 31.04199981689453, "high": 31.04199981689453, "low": 30.773000717163086, "close": 30.94300079345703, "volume": 18453, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460447, "etf_id": 14, "date": "2021-08-04", "open": 31.23900032043457, "high": 31.350000381469727, "low": 31.18000030517578, "close": 31.27199935913086, "volume": 24904, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460448, "etf_id": 14, "date": "2021-08-05", "open": 31.158000946044922, "high": 31.354000091552734, "low": 31.158000946044922, "close": 31.325000762939453, "volume": 23652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460449, "etf_id": 14, "date": "2021-08-06", "open": 31.16699981689453, "high": 31.284000396728516, "low": 31.079999923706055, "close": 31.142000198364258, "volume": 33434, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460450, "etf_id": 14, "date": "2021-08-09", "open": 31.26300048828125, "high": 31.386999130249023, "low": 31.225000381469727, "close": 31.375, "volume": 25626, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460451, "etf_id": 14, "date": "2021-08-10", "open": 31.5, "high": 31.520999908447266, "low": 31.36199951171875, "close": 31.40399932861328, "volume": 27905, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460452, "etf_id": 14, "date": "2021-08-11", "open": 31.389999389648438, "high": 31.566999435424805, "low": 31.290000915527344, "close": 31.347000122070312, "volume": 31095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460453, "etf_id": 14, "date": "2021-08-12", "open": 31.211000442504883, "high": 31.280000686645508, "low": 31.09000015258789, "close": 31.214000701904297, "volume": 28915, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460454, "etf_id": 14, "date": "2021-08-13", "open": 30.992000579833984, "high": 30.999000549316406, "low": 30.83300018310547, "close": 30.90999984741211, "volume": 28128, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460455, "etf_id": 14, "date": "2021-08-16", "open": 30.631000518798828, "high": 30.73699951171875, "low": 30.579999923706055, "close": 30.659000396728516, "volume": 33919, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460456, "etf_id": 14, "date": "2021-08-17", "open": 30.25200080871582, "high": 30.486000061035156, "low": 30.150999069213867, "close": 30.444000244140625, "volume": 27388, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460457, "etf_id": 14, "date": "2021-08-18", "open": 30.660999298095703, "high": 30.666000366210938, "low": 30.530000686645508, "close": 30.584999084472656, "volume": 51607, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460458, "etf_id": 14, "date": "2021-08-19", "open": 29.999000549316406, "high": 29.999000549316406, "low": 29.73699951171875, "close": 29.944000244140625, "volume": 68754, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460459, "etf_id": 14, "date": "2021-08-20", "open": 29.695999145507812, "high": 29.961999893188477, "low": 29.540000915527344, "close": 29.895999908447266, "volume": 49569, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460460, "etf_id": 14, "date": "2021-08-23", "open": 30.0049991607666, "high": 30.121999740600586, "low": 29.959999084472656, "close": 30.121999740600586, "volume": 21678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460461, "etf_id": 14, "date": "2021-08-24", "open": 30.54800033569336, "high": 30.865999221801758, "low": 30.547000885009766, "close": 30.865999221801758, "volume": 45859, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460462, "etf_id": 14, "date": "2021-08-25", "open": 30.874000549316406, "high": 30.910999298095703, "low": 30.777000427246094, "close": 30.88800048828125, "volume": 30006, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460463, "etf_id": 14, "date": "2021-08-26", "open": 30.606000900268555, "high": 30.742000579833984, "low": 30.579999923706055, "close": 30.645000457763672, "volume": 85788, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460464, "etf_id": 14, "date": "2021-08-27", "open": 30.645999908447266, "high": 30.86199951171875, "low": 30.645999908447266, "close": 30.86199951171875, "volume": 14452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460465, "etf_id": 14, "date": "2021-08-30", "open": 30.915000915527344, "high": 31.0310001373291, "low": 30.83099937438965, "close": 30.964000701904297, "volume": 20500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460466, "etf_id": 14, "date": "2021-08-31", "open": 31.29599952697754, "high": 31.382999420166016, "low": 31.187999725341797, "close": 31.382999420166016, "volume": 36162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460467, "etf_id": 14, "date": "2021-09-01", "open": 31.58300018310547, "high": 31.677000045776367, "low": 31.451000213623047, "close": 31.677000045776367, "volume": 36158, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460468, "etf_id": 14, "date": "2021-09-02", "open": 31.56999969482422, "high": 31.6560001373291, "low": 31.506999969482422, "close": 31.593000411987305, "volume": 43316, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460469, "etf_id": 14, "date": "2021-09-03", "open": 31.409000396728516, "high": 31.59000015258789, "low": 31.399999618530273, "close": 31.572999954223633, "volume": 27626, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460470, "etf_id": 14, "date": "2021-09-06", "open": 31.719999313354492, "high": 31.850000381469727, "low": 31.71500015258789, "close": 31.850000381469727, "volume": 81747, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460471, "etf_id": 14, "date": "2021-09-07", "open": 31.822999954223633, "high": 31.85099983215332, "low": 31.639999389648438, "close": 31.85099983215332, "volume": 61987, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460472, "etf_id": 14, "date": "2021-09-08", "open": 31.5939998626709, "high": 31.767000198364258, "low": 31.375999450683594, "close": 31.42300033569336, "volume": 81258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460473, "etf_id": 14, "date": "2021-09-09", "open": 31.13599967956543, "high": 31.44700050354004, "low": 31.094999313354492, "close": 31.37299919128418, "volume": 38302, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460474, "etf_id": 14, "date": "2021-09-10", "open": 31.524999618530273, "high": 31.67099952697754, "low": 31.400999069213867, "close": 31.43400001525879, "volume": 50794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460475, "etf_id": 14, "date": "2021-09-13", "open": 31.320999145507812, "high": 31.518999099731445, "low": 31.320999145507812, "close": 31.479000091552734, "volume": 40706, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460476, "etf_id": 14, "date": "2021-09-14", "open": 31.264999389648438, "high": 31.350000381469727, "low": 31.200000762939453, "close": 31.285999298095703, "volume": 58475, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460477, "etf_id": 14, "date": "2021-09-15", "open": 31.17099952697754, "high": 31.20800018310547, "low": 31.02400016784668, "close": 31.030000686645508, "volume": 48736, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460478, "etf_id": 14, "date": "2021-09-16", "open": 30.80900001525879, "high": 31.04599952697754, "low": 30.80900001525879, "close": 31.01300048828125, "volume": 62023, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460479, "etf_id": 14, "date": "2021-09-17", "open": 31.131000518798828, "high": 31.156999588012695, "low": 30.993000030517578, "close": 30.996000289916992, "volume": 20046, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460480, "etf_id": 14, "date": "2021-09-20", "open": 30.540000915527344, "high": 30.559999465942383, "low": 30.22800064086914, "close": 30.320999145507812, "volume": 181144, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460481, "etf_id": 14, "date": "2021-09-21", "open": 30.406999588012695, "high": 30.617000579833984, "low": 30.3799991607666, "close": 30.464000701904297, "volume": 66516, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460482, "etf_id": 14, "date": "2021-09-22", "open": 30.78700065612793, "high": 31, "low": 30.718000411987305, "close": 30.979000091552734, "volume": 54921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460483, "etf_id": 14, "date": "2021-09-23", "open": 31.075000762939453, "high": 31.270000457763672, "low": 30.9689998626709, "close": 31.025999069213867, "volume": 38542, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460484, "etf_id": 14, "date": "2021-09-24", "open": 30.923999786376953, "high": 30.9689998626709, "low": 30.773000717163086, "close": 30.85300064086914, "volume": 57113, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460485, "etf_id": 14, "date": "2021-09-27", "open": 31, "high": 31.020000457763672, "low": 30.799999237060547, "close": 31.020000457763672, "volume": 44091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460486, "etf_id": 14, "date": "2021-09-28", "open": 31.111000061035156, "high": 31.111000061035156, "low": 30.6299991607666, "close": 30.64699935913086, "volume": 40662, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460487, "etf_id": 14, "date": "2021-09-29", "open": 30.649999618530273, "high": 30.812999725341797, "low": 30.649999618530273, "close": 30.716999053955078, "volume": 42181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460488, "etf_id": 14, "date": "2021-09-30", "open": 30.902999877929688, "high": 31.077999114990234, "low": 30.8700008392334, "close": 31.045000076293945, "volume": 28063, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460489, "etf_id": 14, "date": "2021-10-01", "open": 30.551000595092773, "high": 30.858999252319336, "low": 30.52199935913086, "close": 30.760000228881836, "volume": 41719, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460490, "etf_id": 14, "date": "2021-10-04", "open": 30.55299949645996, "high": 30.6299991607666, "low": 30.19300079345703, "close": 30.222999572753906, "volume": 57655, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460491, "etf_id": 14, "date": "2021-10-05", "open": 30.468000411987305, "high": 30.70400047302246, "low": 30.420000076293945, "close": 30.6560001373291, "volume": 31250, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460492, "etf_id": 14, "date": "2021-10-06", "open": 30.40399932861328, "high": 30.5, "low": 30.190000534057617, "close": 30.42799949645996, "volume": 96520, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460493, "etf_id": 14, "date": "2021-10-07", "open": 30.982999801635742, "high": 31.16699981689453, "low": 30.961999893188477, "close": 31.16699981689453, "volume": 644094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460494, "etf_id": 14, "date": "2021-10-08", "open": 31.024999618530273, "high": 31.18000030517578, "low": 30.99799919128418, "close": 31.13599967956543, "volume": 46830, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460495, "etf_id": 14, "date": "2021-10-11", "open": 31.268999099731445, "high": 31.392000198364258, "low": 31.26300048828125, "close": 31.320999145507812, "volume": 30527, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460496, "etf_id": 14, "date": "2021-10-12", "open": 30.89900016784668, "high": 31.215999603271484, "low": 30.898000717163086, "close": 31.134000778198242, "volume": 21645, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460497, "etf_id": 14, "date": "2021-10-13", "open": 31.115999221801758, "high": 31.356000900268555, "low": 31.10300064086914, "close": 31.299999237060547, "volume": 32187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460498, "etf_id": 14, "date": "2021-10-14", "open": 31.360000610351562, "high": 31.499000549316406, "low": 31.329999923706055, "close": 31.37299919128418, "volume": 87966, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460499, "etf_id": 14, "date": "2021-10-15", "open": 31.549999237060547, "high": 31.81100082397461, "low": 31.549999237060547, "close": 31.809999465942383, "volume": 44150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460500, "etf_id": 14, "date": "2021-10-18", "open": 31.6560001373291, "high": 31.743999481201172, "low": 31.514999389648438, "close": 31.72100067138672, "volume": 111234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460501, "etf_id": 14, "date": "2021-10-19", "open": 31.871999740600586, "high": 31.97100067138672, "low": 31.763999938964844, "close": 31.97100067138672, "volume": 78634, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460502, "etf_id": 14, "date": "2021-10-20", "open": 31.899999618530273, "high": 32.08300018310547, "low": 31.884000778198242, "close": 31.97599983215332, "volume": 68753, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460503, "etf_id": 14, "date": "2021-10-21", "open": 31.7189998626709, "high": 31.783000946044922, "low": 31.64699935913086, "close": 31.656999588012695, "volume": 32710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460504, "etf_id": 14, "date": "2021-10-22", "open": 31.753000259399414, "high": 31.867000579833984, "low": 31.615999221801758, "close": 31.615999221801758, "volume": 23190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460505, "etf_id": 14, "date": "2021-10-25", "open": 31.708999633789062, "high": 31.92099952697754, "low": 31.676000595092773, "close": 31.92099952697754, "volume": 25175, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460506, "etf_id": 14, "date": "2021-10-26", "open": 31.993999481201172, "high": 32.040000915527344, "low": 31.89900016784668, "close": 31.89900016784668, "volume": 44975, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460507, "etf_id": 14, "date": "2021-10-27", "open": 31.679000854492188, "high": 31.700000762939453, "low": 31.51099967956543, "close": 31.634000778198242, "volume": 35339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460508, "etf_id": 14, "date": "2021-10-28", "open": 31.500999450683594, "high": 31.583999633789062, "low": 31.260000228881836, "close": 31.260000228881836, "volume": 65139, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460509, "etf_id": 14, "date": "2021-10-29", "open": 31.06800079345703, "high": 31.270999908447266, "low": 31.01300048828125, "close": 31.270999908447266, "volume": 19190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460510, "etf_id": 14, "date": "2021-11-01", "open": 31.200000762939453, "high": 31.451000213623047, "low": 31.19099998474121, "close": 31.400999069213867, "volume": 28050, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460511, "etf_id": 14, "date": "2021-11-02", "open": 31.194000244140625, "high": 31.25, "low": 31.148000717163086, "close": 31.170000076293945, "volume": 40420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460512, "etf_id": 14, "date": "2021-11-03", "open": 31.18400001525879, "high": 31.22599983215332, "low": 31.09000015258789, "close": 31.170000076293945, "volume": 28618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460513, "etf_id": 14, "date": "2021-11-04", "open": 31.485000610351562, "high": 31.566999435424805, "low": 31.288000106811523, "close": 31.309999465942383, "volume": 41773, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460514, "etf_id": 14, "date": "2021-11-05", "open": 31.288000106811523, "high": 31.538000106811523, "low": 31.256000518798828, "close": 31.347999572753906, "volume": 39338, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460515, "etf_id": 14, "date": "2021-11-08", "open": 31.482999801635742, "high": 31.56399917602539, "low": 31.429000854492188, "close": 31.493999481201172, "volume": 25683, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460516, "etf_id": 14, "date": "2021-11-09", "open": 31.488000869750977, "high": 31.645999908447266, "low": 31.399999618530273, "close": 31.46299934387207, "volume": 32965, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460517, "etf_id": 14, "date": "2021-11-10", "open": 31.642000198364258, "high": 31.77899932861328, "low": 31.493000030517578, "close": 31.711000442504883, "volume": 25608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460518, "etf_id": 14, "date": "2021-11-11", "open": 31.832000732421875, "high": 32.22700119018555, "low": 31.78499984741211, "close": 32.20600128173828, "volume": 39796, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460519, "etf_id": 14, "date": "2021-11-12", "open": 32.215999603271484, "high": 32.29999923706055, "low": 32.189998626708984, "close": 32.29499816894531, "volume": 31370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460520, "etf_id": 14, "date": "2021-11-15", "open": 32.29199981689453, "high": 32.41699981689453, "low": 32.29199981689453, "close": 32.34700012207031, "volume": 33582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460521, "etf_id": 14, "date": "2021-11-16", "open": 32.612998962402344, "high": 32.65999984741211, "low": 32.4379997253418, "close": 32.553001403808594, "volume": 24839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460522, "etf_id": 14, "date": "2021-11-17", "open": 32.70500183105469, "high": 32.7400016784668, "low": 32.481998443603516, "close": 32.505001068115234, "volume": 104195, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460523, "etf_id": 14, "date": "2021-11-18", "open": 32.347999572753906, "high": 32.40999984741211, "low": 31.83300018310547, "close": 32.02899932861328, "volume": 69952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460524, "etf_id": 14, "date": "2021-11-19", "open": 32.17900085449219, "high": 32.24100112915039, "low": 32.02000045776367, "close": 32.13800048828125, "volume": 24999, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460525, "etf_id": 14, "date": "2021-11-22", "open": 32.22999954223633, "high": 32.28200149536133, "low": 32.08000183105469, "close": 32.08100128173828, "volume": 50033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460526, "etf_id": 14, "date": "2021-11-23", "open": 31.989999771118164, "high": 32.099998474121094, "low": 31.7810001373291, "close": 31.854000091552734, "volume": 39136, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460527, "etf_id": 14, "date": "2021-11-24", "open": 32.0880012512207, "high": 32.124000549316406, "low": 31.836999893188477, "close": 32.04999923706055, "volume": 19018, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460528, "etf_id": 14, "date": "2021-11-25", "open": 32.117000579833984, "high": 32.14500045776367, "low": 32.01900100708008, "close": 32.09299850463867, "volume": 21936, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460529, "etf_id": 14, "date": "2021-11-26", "open": 31.542999267578125, "high": 31.542999267578125, "low": 30.549999237060547, "close": 30.565000534057617, "volume": 87541, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460530, "etf_id": 14, "date": "2021-11-29", "open": 31.05900001525879, "high": 31.1560001373291, "low": 30.864999771118164, "close": 30.915000915527344, "volume": 63591, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460531, "etf_id": 14, "date": "2021-11-30", "open": 30.679000854492188, "high": 30.893999099731445, "low": 30.481000900268555, "close": 30.785999298095703, "volume": 62687, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460532, "etf_id": 14, "date": "2021-12-01", "open": 31.086000442504883, "high": 31.49799919128418, "low": 31.086000442504883, "close": 31.450000762939453, "volume": 64481, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460533, "etf_id": 14, "date": "2021-12-02", "open": 31.327999114990234, "high": 31.429000854492188, "low": 31.1299991607666, "close": 31.325000762939453, "volume": 62604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460534, "etf_id": 14, "date": "2021-12-03", "open": 31.333999633789062, "high": 31.385000228881836, "low": 30.871999740600586, "close": 31.03499984741211, "volume": 73672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460535, "etf_id": 14, "date": "2021-12-06", "open": 31, "high": 31.097999572753906, "low": 30.714000701904297, "close": 31.097999572753906, "volume": 52156, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460536, "etf_id": 14, "date": "2021-12-07", "open": 31.444000244140625, "high": 31.743000030517578, "low": 31.444000244140625, "close": 31.729000091552734, "volume": 90914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460537, "etf_id": 14, "date": "2021-12-08", "open": 31.628000259399414, "high": 31.724000930786133, "low": 31.53499984741211, "close": 31.677000045776367, "volume": 11478, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460538, "etf_id": 14, "date": "2021-12-09", "open": 31.78499984741211, "high": 31.80500030517578, "low": 31.555999755859375, "close": 31.746000289916992, "volume": 31861, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460539, "etf_id": 14, "date": "2021-12-10", "open": 31.51300048828125, "high": 31.702999114990234, "low": 31.493000030517578, "close": 31.51799964904785, "volume": 61533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460540, "etf_id": 14, "date": "2021-12-13", "open": 31.549999237060547, "high": 31.64699935913086, "low": 31.139999389648438, "close": 31.143999099731445, "volume": 52218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460541, "etf_id": 14, "date": "2021-12-14", "open": 31.18199920654297, "high": 31.2189998626709, "low": 30.93000030517578, "close": 31.045000076293945, "volume": 38890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460542, "etf_id": 14, "date": "2021-12-15", "open": 31.070999145507812, "high": 31.079999923706055, "low": 30.739999771118164, "close": 30.743999481201172, "volume": 35941, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460543, "etf_id": 14, "date": "2021-12-16", "open": 31.187000274658203, "high": 31.336999893188477, "low": 31.059999465942383, "close": 31.084999084472656, "volume": 39240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460544, "etf_id": 14, "date": "2021-12-17", "open": 30.888999938964844, "high": 31.027000427246094, "low": 30.649999618530273, "close": 30.986000061035156, "volume": 55755, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460545, "etf_id": 14, "date": "2021-12-20", "open": 30.336000442504883, "high": 30.47599983215332, "low": 30.231000900268555, "close": 30.264999389648438, "volume": 100967, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460546, "etf_id": 14, "date": "2021-12-21", "open": 30.677000045776367, "high": 30.889999389648438, "low": 30.562000274658203, "close": 30.889999389648438, "volume": 35234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460547, "etf_id": 14, "date": "2021-12-22", "open": 30.878999710083008, "high": 30.954999923706055, "low": 30.75, "close": 30.954999923706055, "volume": 53054, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460548, "etf_id": 14, "date": "2021-12-23", "open": 31.013999938964844, "high": 31.19099998474121, "low": 30.999000549316406, "close": 31.19099998474121, "volume": 34626, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460549, "etf_id": 14, "date": "2021-12-24", "open": 31.09600067138672, "high": 31.104999542236328, "low": 30.92099952697754, "close": 31.016000747680664, "volume": 4326, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460550, "etf_id": 14, "date": "2021-12-27", "open": 31.100000381469727, "high": 31.378000259399414, "low": 31.100000381469727, "close": 31.323999404907227, "volume": 38689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460551, "etf_id": 14, "date": "2021-12-28", "open": 31.322999954223633, "high": 31.416000366210938, "low": 31.256000518798828, "close": 31.2810001373291, "volume": 62799, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460552, "etf_id": 14, "date": "2021-12-29", "open": 31.23200035095215, "high": 31.347999572753906, "low": 30.899999618530273, "close": 31.024999618530273, "volume": 60609, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460553, "etf_id": 14, "date": "2021-12-30", "open": 31.131000518798828, "high": 31.408000946044922, "low": 31.062000274658203, "close": 31.408000946044922, "volume": 31318, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460554, "etf_id": 14, "date": "2021-12-31", "open": 31.554000854492188, "high": 31.575000762939453, "low": 31.458999633789062, "close": 31.499000549316406, "volume": 156569, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460555, "etf_id": 14, "date": "2022-01-03", "open": 31.503000259399414, "high": 31.66900062561035, "low": 31.325000762939453, "close": 31.652999877929688, "volume": 75184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460556, "etf_id": 14, "date": "2022-01-04", "open": 31.632999420166016, "high": 31.742000579833984, "low": 31.450000762939453, "close": 31.533000946044922, "volume": 61106, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460557, "etf_id": 14, "date": "2022-01-05", "open": 31.266000747680664, "high": 31.44499969482422, "low": 31.229999542236328, "close": 31.329999923706055, "volume": 51839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460558, "etf_id": 14, "date": "2022-01-06", "open": 31.124000549316406, "high": 31.21500015258789, "low": 30.920000076293945, "close": 31.142000198364258, "volume": 55808, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460559, "etf_id": 14, "date": "2022-01-07", "open": 31.229000091552734, "high": 31.375999450683594, "low": 31.100000381469727, "close": 31.216999053955078, "volume": 52401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460560, "etf_id": 14, "date": "2022-01-10", "open": 31.4950008392334, "high": 31.538000106811523, "low": 31.125999450683594, "close": 31.2549991607666, "volume": 22876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460561, "etf_id": 14, "date": "2022-01-11", "open": 31.4950008392334, "high": 31.799999237060547, "low": 31.472999572753906, "close": 31.795000076293945, "volume": 15831, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460562, "etf_id": 14, "date": "2022-01-12", "open": 32.000999450683594, "high": 32.20000076293945, "low": 31.97800064086914, "close": 32.09600067138672, "volume": 35170, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460563, "etf_id": 14, "date": "2022-01-13", "open": 31.905000686645508, "high": 32.02000045776367, "low": 31.826000213623047, "close": 31.89900016784668, "volume": 57970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460564, "etf_id": 14, "date": "2022-01-14", "open": 31.652000427246094, "high": 31.804000854492188, "low": 31.50200080871582, "close": 31.7450008392334, "volume": 40339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460565, "etf_id": 14, "date": "2022-01-17", "open": 31.71299934387207, "high": 31.871999740600586, "low": 31.700000762939453, "close": 31.81599998474121, "volume": 45373, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460566, "etf_id": 14, "date": "2022-01-18", "open": 31.572999954223633, "high": 31.64900016784668, "low": 31.34000015258789, "close": 31.583999633789062, "volume": 50273, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460567, "etf_id": 14, "date": "2022-01-19", "open": 31.408000946044922, "high": 31.798999786376953, "low": 31.399999618530273, "close": 31.665000915527344, "volume": 27560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460568, "etf_id": 14, "date": "2022-01-20", "open": 31.888999938964844, "high": 32.290000915527344, "low": 31.878000259399414, "close": 32.26900100708008, "volume": 51592, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460569, "etf_id": 14, "date": "2022-01-21", "open": 31.784000396728516, "high": 31.867000579833984, "low": 31.461000442504883, "close": 31.610000610351562, "volume": 60301, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460570, "etf_id": 14, "date": "2022-01-24", "open": 31.31100082397461, "high": 31.354999542236328, "low": 30.490999221801758, "close": 30.524999618530273, "volume": 89827, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460571, "etf_id": 14, "date": "2022-01-25", "open": 30.733999252319336, "high": 30.929000854492188, "low": 30.645000457763672, "close": 30.77199935913086, "volume": 68572, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460572, "etf_id": 14, "date": "2022-01-26", "open": 30.926000595092773, "high": 31.273000717163086, "low": 30.926000595092773, "close": 30.98200035095215, "volume": 23433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460573, "etf_id": 14, "date": "2022-01-27", "open": 30.416000366210938, "high": 30.98200035095215, "low": 30.350000381469727, "close": 30.95400047302246, "volume": 37536, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460574, "etf_id": 14, "date": "2022-01-28", "open": 30.711999893188477, "high": 30.749000549316406, "low": 30.350000381469727, "close": 30.608999252319336, "volume": 42631, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460575, "etf_id": 14, "date": "2022-01-31", "open": 31.011999130249023, "high": 31.343000411987305, "low": 30.957000732421875, "close": 31.329999923706055, "volume": 35558, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460576, "etf_id": 14, "date": "2022-02-01", "open": 31.445999145507812, "high": 31.615999221801758, "low": 31.329999923706055, "close": 31.615999221801758, "volume": 43031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460577, "etf_id": 14, "date": "2022-02-02", "open": 31.60700035095215, "high": 31.764999389648438, "low": 31.364999771118164, "close": 31.364999771118164, "volume": 28287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460578, "etf_id": 14, "date": "2022-02-03", "open": 31.250999450683594, "high": 31.299999237060547, "low": 30.81999969482422, "close": 30.857999801635742, "volume": 21424, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460579, "etf_id": 14, "date": "2022-02-04", "open": 30.96500015258789, "high": 31.26799964904785, "low": 30.597999572753906, "close": 30.7549991607666, "volume": 22111, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460580, "etf_id": 14, "date": "2022-02-07", "open": 30.82900047302246, "high": 30.941999435424805, "low": 30.700000762939453, "close": 30.836000442504883, "volume": 19852, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460581, "etf_id": 14, "date": "2022-02-08", "open": 30.799999237060547, "high": 31.128000259399414, "low": 30.780000686645508, "close": 31.128000259399414, "volume": 22652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460582, "etf_id": 14, "date": "2022-02-09", "open": 31.33300018310547, "high": 31.554000854492188, "low": 31.33300018310547, "close": 31.54199981689453, "volume": 37452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460583, "etf_id": 14, "date": "2022-02-10", "open": 31.57699966430664, "high": 31.667999267578125, "low": 31.429000854492188, "close": 31.542999267578125, "volume": 23902, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460584, "etf_id": 14, "date": "2022-02-11", "open": 31.485000610351562, "high": 31.579999923706055, "low": 31.340999603271484, "close": 31.503999710083008, "volume": 30390, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460585, "etf_id": 14, "date": "2022-02-14", "open": 31.010000228881836, "high": 31.198999404907227, "low": 30.750999450683594, "close": 31.066999435424805, "volume": 48144, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460586, "etf_id": 14, "date": "2022-02-15", "open": 31.118999481201172, "high": 31.468000411987305, "low": 31.118999481201172, "close": 31.457000732421875, "volume": 29082, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460587, "etf_id": 14, "date": "2022-02-16", "open": 31.600000381469727, "high": 31.70199966430664, "low": 31.479999542236328, "close": 31.600000381469727, "volume": 18823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460588, "etf_id": 14, "date": "2022-02-17", "open": 31.719999313354492, "high": 31.719999313354492, "low": 31.47100067138672, "close": 31.60300064086914, "volume": 20015, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460589, "etf_id": 14, "date": "2022-02-18", "open": 31.41900062561035, "high": 31.46500015258789, "low": 31.145000457763672, "close": 31.198999404907227, "volume": 31187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460590, "etf_id": 14, "date": "2022-02-21", "open": 31.200000762939453, "high": 31.200000762939453, "low": 30.889999389648438, "close": 30.940000534057617, "volume": 42044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460591, "etf_id": 14, "date": "2022-02-22", "open": 30.597000122070312, "high": 30.909000396728516, "low": 30.56100082397461, "close": 30.746999740600586, "volume": 25464, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460592, "etf_id": 14, "date": "2022-02-23", "open": 30.922000885009766, "high": 30.961000442504883, "low": 30.599000930786133, "close": 30.666000366210938, "volume": 24512, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460593, "etf_id": 14, "date": "2022-02-24", "open": 29.711999893188477, "high": 29.746000289916992, "low": 29.31800079345703, "close": 29.559999465942383, "volume": 142697, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460594, "etf_id": 14, "date": "2022-02-25", "open": 30.136999130249023, "high": 30.386999130249023, "low": 30.010000228881836, "close": 30.315000534057617, "volume": 60154, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460595, "etf_id": 14, "date": "2022-02-28", "open": 30.009000778198242, "high": 30.22800064086914, "low": 29.89299964904785, "close": 30.145000457763672, "volume": 31686, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460596, "etf_id": 14, "date": "2022-03-01", "open": 30.47599983215332, "high": 30.583999633789062, "low": 30.09000015258789, "close": 30.288999557495117, "volume": 79752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460597, "etf_id": 14, "date": "2022-03-02", "open": 30.125999450683594, "high": 30.336999893188477, "low": 30.020999908447266, "close": 30.280000686645508, "volume": 112866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460598, "etf_id": 14, "date": "2022-03-03", "open": 30.3700008392334, "high": 30.3700008392334, "low": 30.000999450683594, "close": 30.062999725341797, "volume": 121266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460599, "etf_id": 14, "date": "2022-03-04", "open": 29.881000518798828, "high": 29.965999603271484, "low": 29.611000061035156, "close": 29.655000686645508, "volume": 48625, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460600, "etf_id": 14, "date": "2022-03-07", "open": 29.156999588012695, "high": 29.361000061035156, "low": 29.00200080871582, "close": 29.13800048828125, "volume": 47103, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460601, "etf_id": 14, "date": "2022-03-08", "open": 28.660999298095703, "high": 28.96500015258789, "low": 28.608999252319336, "close": 28.65399932861328, "volume": 459996, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460602, "etf_id": 14, "date": "2022-03-09", "open": 28.881999969482422, "high": 29.06999969482422, "low": 28.829999923706055, "close": 29.04400062561035, "volume": 23954, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460603, "etf_id": 14, "date": "2022-03-10", "open": 29.0939998626709, "high": 29.167999267578125, "low": 28.6299991607666, "close": 28.759000778198242, "volume": 47040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460604, "etf_id": 14, "date": "2022-03-11", "open": 28.89299964904785, "high": 29.08799934387207, "low": 28.562999725341797, "close": 28.562999725341797, "volume": 40592, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460605, "etf_id": 14, "date": "2022-03-14", "open": 28.1560001373291, "high": 28.291000366210938, "low": 27.799999237060547, "close": 27.898000717163086, "volume": 64818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460606, "etf_id": 14, "date": "2022-03-15", "open": 27.18600082397461, "high": 27.70800018310547, "low": 26.945999145507812, "close": 27.679000854492188, "volume": 143954, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460607, "etf_id": 14, "date": "2022-03-16", "open": 28.45599937438965, "high": 29.305999755859375, "low": 28.45599937438965, "close": 29.253000259399414, "volume": 51722, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460608, "etf_id": 14, "date": "2022-03-17", "open": 29.652000427246094, "high": 29.652000427246094, "low": 29.07900047302246, "close": 29.200000762939453, "volume": 40547, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460609, "etf_id": 14, "date": "2022-03-18", "open": 29.361000061035156, "high": 29.867000579833984, "low": 29.270999908447266, "close": 29.867000579833984, "volume": 24413, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460610, "etf_id": 14, "date": "2022-03-21", "open": 29.368999481201172, "high": 29.604000091552734, "low": 29.301000595092773, "close": 29.459999084472656, "volume": 44482, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460611, "etf_id": 14, "date": "2022-03-22", "open": 29.937999725341797, "high": 30.132999420166016, "low": 29.871000289916992, "close": 30.062000274658203, "volume": 69169, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460612, "etf_id": 14, "date": "2022-03-23", "open": 30.08300018310547, "high": 30.211000442504883, "low": 29.899999618530273, "close": 30.132999420166016, "volume": 58334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460613, "etf_id": 14, "date": "2022-03-24", "open": 30.1200008392334, "high": 30.156999588012695, "low": 29.94499969482422, "close": 30.100000381469727, "volume": 44895, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460614, "etf_id": 14, "date": "2022-03-25", "open": 29.75, "high": 29.899999618530273, "low": 29.674999237060547, "close": 29.863000869750977, "volume": 25466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460615, "etf_id": 14, "date": "2022-03-28", "open": 29.93000030517578, "high": 30.108999252319336, "low": 29.899999618530273, "close": 29.90399932861328, "volume": 26100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460616, "etf_id": 14, "date": "2022-03-29", "open": 30.04199981689453, "high": 30.20400047302246, "low": 30, "close": 30.160999298095703, "volume": 14074, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460617, "etf_id": 14, "date": "2022-03-30", "open": 30.231000900268555, "high": 30.231000900268555, "low": 30.034000396728516, "close": 30.145999908447266, "volume": 46266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460618, "etf_id": 14, "date": "2022-03-31", "open": 29.920000076293945, "high": 30.045000076293945, "low": 29.888999938964844, "close": 29.920000076293945, "volume": 19146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460619, "etf_id": 14, "date": "2022-04-01", "open": 30.136999130249023, "high": 30.493000030517578, "low": 30.06800079345703, "close": 30.299999237060547, "volume": 35945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460620, "etf_id": 14, "date": "2022-04-04", "open": 30.65399932861328, "high": 31.024999618530273, "low": 30.60099983215332, "close": 30.989999771118164, "volume": 25336, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460621, "etf_id": 14, "date": "2022-04-05", "open": 31.083999633789062, "high": 31.160999298095703, "low": 30.700000762939453, "close": 30.7549991607666, "volume": 32748, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460622, "etf_id": 14, "date": "2022-04-06", "open": 30.777000427246094, "high": 30.857999801635742, "low": 30.30900001525879, "close": 30.327999114990234, "volume": 26141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460623, "etf_id": 14, "date": "2022-04-07", "open": 30.329999923706055, "high": 30.36400032043457, "low": 30.01300048828125, "close": 30.01300048828125, "volume": 33873, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460624, "etf_id": 14, "date": "2022-04-08", "open": 30.39699935913086, "high": 30.5, "low": 30.31800079345703, "close": 30.350000381469727, "volume": 21575, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460625, "etf_id": 14, "date": "2022-04-11", "open": 29.85700035095215, "high": 30.023000717163086, "low": 29.711999893188477, "close": 29.941999435424805, "volume": 14895, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460626, "etf_id": 14, "date": "2022-04-12", "open": 29.93000030517578, "high": 30.15999984741211, "low": 29.825000762939453, "close": 30.12700080871582, "volume": 13109, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460627, "etf_id": 14, "date": "2022-04-13", "open": 30.233999252319336, "high": 30.26300048828125, "low": 30.110000610351562, "close": 30.225000381469727, "volume": 19932, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460628, "etf_id": 14, "date": "2022-04-14", "open": 30.090999603271484, "high": 30.225000381469727, "low": 30, "close": 30.125999450683594, "volume": 7856, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460629, "etf_id": 14, "date": "2022-04-19", "open": 29.993999481201172, "high": 29.993999481201172, "low": 29.552000045776367, "close": 29.7450008392334, "volume": 21604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460630, "etf_id": 14, "date": "2022-04-20", "open": 29.679000854492188, "high": 29.791000366210938, "low": 29.5049991607666, "close": 29.552000045776367, "volume": 19217, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460631, "etf_id": 14, "date": "2022-04-21", "open": 29.408000946044922, "high": 29.450000762939453, "low": 29.211999893188477, "close": 29.211999893188477, "volume": 33589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460632, "etf_id": 14, "date": "2022-04-22", "open": 29.27199935913086, "high": 29.29800033569336, "low": 29.04199981689453, "close": 29.111000061035156, "volume": 41304, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460633, "etf_id": 14, "date": "2022-04-25", "open": 28.52199935913086, "high": 28.715999603271484, "low": 28.434999465942383, "close": 28.589000701904297, "volume": 38198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460634, "etf_id": 14, "date": "2022-04-26", "open": 28.785999298095703, "high": 28.893999099731445, "low": 28.434999465942383, "close": 28.5049991607666, "volume": 18145, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460635, "etf_id": 14, "date": "2022-04-27", "open": 28.801000595092773, "high": 29.075000762939453, "low": 28.691999435424805, "close": 28.884000778198242, "volume": 33001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460636, "etf_id": 14, "date": "2022-04-28", "open": 29.246999740600586, "high": 29.440000534057617, "low": 29.052000045776367, "close": 29.12700080871582, "volume": 31507, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460637, "etf_id": 14, "date": "2022-04-29", "open": 29.94499969482422, "high": 30, "low": 29.70400047302246, "close": 29.801000595092773, "volume": 28012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460638, "etf_id": 14, "date": "2022-05-02", "open": 29.46299934387207, "high": 29.572999954223633, "low": 29.26799964904785, "close": 29.34600067138672, "volume": 38519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460639, "etf_id": 14, "date": "2022-05-03", "open": 29.615999221801758, "high": 29.68400001525879, "low": 29.479999542236328, "close": 29.594999313354492, "volume": 17112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460640, "etf_id": 14, "date": "2022-05-04", "open": 29.51099967956543, "high": 29.53499984741211, "low": 29.1299991607666, "close": 29.1299991607666, "volume": 49025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460641, "etf_id": 14, "date": "2022-05-05", "open": 29.56800079345703, "high": 29.660999298095703, "low": 28.799999237060547, "close": 28.832000732421875, "volume": 25459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460642, "etf_id": 14, "date": "2022-05-06", "open": 28.683000564575195, "high": 28.711999893188477, "low": 28.200000762939453, "close": 28.45599937438965, "volume": 22288, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460643, "etf_id": 14, "date": "2022-05-09", "open": 28.21500015258789, "high": 28.22800064086914, "low": 27.690000534057617, "close": 27.70199966430664, "volume": 31670, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460644, "etf_id": 14, "date": "2022-05-10", "open": 27.986000061035156, "high": 28.007999420166016, "low": 27.575000762939453, "close": 27.58300018310547, "volume": 59762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460645, "etf_id": 14, "date": "2022-05-11", "open": 27.94099998474121, "high": 28.1200008392334, "low": 27.731000900268555, "close": 27.951000213623047, "volume": 29357, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460646, "etf_id": 14, "date": "2022-05-12", "open": 27.41699981689453, "high": 27.8799991607666, "low": 27.35700035095215, "close": 27.792999267578125, "volume": 127509, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460647, "etf_id": 14, "date": "2022-05-13", "open": 28.16200065612793, "high": 28.44499969482422, "low": 28.10700035095215, "close": 28.33799934387207, "volume": 32819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460648, "etf_id": 14, "date": "2022-05-16", "open": 28.191999435424805, "high": 28.350000381469727, "low": 28.0939998626709, "close": 28.283000946044922, "volume": 13484, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460649, "etf_id": 14, "date": "2022-05-17", "open": 28.652999877929688, "high": 28.82200050354004, "low": 28.5, "close": 28.614999771118164, "volume": 13518, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460650, "etf_id": 14, "date": "2022-05-18", "open": 28.709999084472656, "high": 28.76799964904785, "low": 28.371999740600586, "close": 28.371999740600586, "volume": 7917, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460651, "etf_id": 14, "date": "2022-05-19", "open": 28.149999618530273, "high": 28.261999130249023, "low": 27.95599937438965, "close": 28.256000518798828, "volume": 36039, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460652, "etf_id": 14, "date": "2022-05-20", "open": 28.579999923706055, "high": 28.701000213623047, "low": 28.3700008392334, "close": 28.45199966430664, "volume": 17118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460653, "etf_id": 14, "date": "2022-05-23", "open": 28.488000869750977, "high": 28.575000762939453, "low": 28.277999877929688, "close": 28.424999237060547, "volume": 14161, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460654, "etf_id": 14, "date": "2022-05-24", "open": 27.819000244140625, "high": 27.92799949645996, "low": 27.549999237060547, "close": 27.579999923706055, "volume": 10987, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460655, "etf_id": 14, "date": "2022-05-25", "open": 27.95599937438965, "high": 27.992000579833984, "low": 27.79800033569336, "close": 27.92099952697754, "volume": 65443, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460656, "etf_id": 14, "date": "2022-05-26", "open": 27.799999237060547, "high": 28.326000213623047, "low": 27.799999237060547, "close": 28.149999618530273, "volume": 38471, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460657, "etf_id": 14, "date": "2022-05-27", "open": 28.28499984741211, "high": 28.698999404907227, "low": 28.27199935913086, "close": 28.698999404907227, "volume": 11752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460658, "etf_id": 14, "date": "2022-05-30", "open": 29.01300048828125, "high": 29.138999938964844, "low": 28.982999801635742, "close": 29.035999298095703, "volume": 38189, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460659, "etf_id": 14, "date": "2022-05-31", "open": 29.288000106811523, "high": 29.479000091552734, "low": 29.19099998474121, "close": 29.19099998474121, "volume": 38303, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460660, "etf_id": 14, "date": "2022-06-01", "open": 29.20800018310547, "high": 29.31399917602539, "low": 29.07900047302246, "close": 29.090999603271484, "volume": 11101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460661, "etf_id": 14, "date": "2022-06-02", "open": 29.118000030517578, "high": 29.27899932861328, "low": 29.031999588012695, "close": 29.27899932861328, "volume": 15391, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460662, "etf_id": 14, "date": "2022-06-03", "open": 29.31100082397461, "high": 29.31100082397461, "low": 28.865999221801758, "close": 28.929000854492188, "volume": 18601, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460663, "etf_id": 14, "date": "2022-06-06", "open": 29.15399932861328, "high": 29.466999053955078, "low": 29.100000381469727, "close": 29.304000854492188, "volume": 23456, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460664, "etf_id": 14, "date": "2022-06-07", "open": 29.070999145507812, "high": 29.18000030517578, "low": 29.014999389648438, "close": 29.0939998626709, "volume": 9723, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460665, "etf_id": 14, "date": "2022-06-08", "open": 29.40999984741211, "high": 29.451000213623047, "low": 29.170000076293945, "close": 29.327999114990234, "volume": 9030, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460666, "etf_id": 14, "date": "2022-06-09", "open": 29.1560001373291, "high": 29.54400062561035, "low": 29, "close": 29.038999557495117, "volume": 57861, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460667, "etf_id": 14, "date": "2022-06-10", "open": 29.15399932861328, "high": 29.6200008392334, "low": 28.784000396728516, "close": 28.820999145507812, "volume": 30452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460668, "etf_id": 14, "date": "2022-06-13", "open": 28.479000091552734, "high": 28.503999710083008, "low": 27.961999893188477, "close": 28.0939998626709, "volume": 46120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460669, "etf_id": 14, "date": "2022-06-14", "open": 28.56399917602539, "high": 28.56399917602539, "low": 28.200000762939453, "close": 28.44700050354004, "volume": 37108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460670, "etf_id": 14, "date": "2022-06-15", "open": 28.371000289916992, "high": 28.6200008392334, "low": 28.290000915527344, "close": 28.61400032043457, "volume": 20334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460671, "etf_id": 14, "date": "2022-06-16", "open": 28.308000564575195, "high": 28.309999465942383, "low": 27.530000686645508, "close": 27.64900016784668, "volume": 32872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460672, "etf_id": 14, "date": "2022-06-17", "open": 27.868999481201172, "high": 28.097000122070312, "low": 27.714000701904297, "close": 27.850000381469727, "volume": 24348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460673, "etf_id": 14, "date": "2022-06-20", "open": 27.729999542236328, "high": 27.7810001373291, "low": 27.648000717163086, "close": 27.76799964904785, "volume": 17826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460674, "etf_id": 14, "date": "2022-06-21", "open": 28.003999710083008, "high": 28.152999877929688, "low": 27.923999786376953, "close": 28.089000701904297, "volume": 13986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.305Z" }, { "id": 207460675, "etf_id": 14, "date": "2022-06-22", "open": 27.599000930786133, "high": 27.634000778198242, "low": 27.420000076293945, "close": 27.55900001525879, "volume": 45712, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460676, "etf_id": 14, "date": "2022-06-23", "open": 27.48900032043457, "high": 27.799999237060547, "low": 27.450000762939453, "close": 27.656999588012695, "volume": 14028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460677, "etf_id": 14, "date": "2022-06-24", "open": 27.94700050354004, "high": 28.1299991607666, "low": 27.91699981689453, "close": 28.12299919128418, "volume": 34350, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460678, "etf_id": 14, "date": "2022-06-27", "open": 28.364999771118164, "high": 28.437000274658203, "low": 28.159000396728516, "close": 28.159000396728516, "volume": 13142, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460679, "etf_id": 14, "date": "2022-06-28", "open": 28.386999130249023, "high": 28.549999237060547, "low": 28.277000427246094, "close": 28.297000885009766, "volume": 16245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460680, "etf_id": 14, "date": "2022-06-29", "open": 28.027999877929688, "high": 28.19700050354004, "low": 27.965999603271484, "close": 28.19700050354004, "volume": 9489, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460681, "etf_id": 14, "date": "2022-06-30", "open": 27.93000030517578, "high": 28.016000747680664, "low": 27.766000747680664, "close": 27.881000518798828, "volume": 12454, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460682, "etf_id": 14, "date": "2022-07-01", "open": 27.533000946044922, "high": 27.989999771118164, "low": 27.533000946044922, "close": 27.8700008392334, "volume": 28362, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460683, "etf_id": 14, "date": "2022-07-04", "open": 27.76099967956543, "high": 27.878000259399414, "low": 27.683000564575195, "close": 27.85300064086914, "volume": 16781, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460684, "etf_id": 14, "date": "2022-07-05", "open": 27.91699981689453, "high": 28, "low": 27.700000762939453, "close": 27.7810001373291, "volume": 9714, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460685, "etf_id": 14, "date": "2022-07-06", "open": 27.857999801635742, "high": 28.187000274658203, "low": 27.847000122070312, "close": 28.017000198364258, "volume": 25951, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460686, "etf_id": 14, "date": "2022-07-07", "open": 28.364999771118164, "high": 28.849000930786133, "low": 28.35700035095215, "close": 28.847000122070312, "volume": 20050, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460687, "etf_id": 14, "date": "2022-07-08", "open": 28.819000244140625, "high": 28.891000747680664, "low": 28.67300033569336, "close": 28.85099983215332, "volume": 38113, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460688, "etf_id": 14, "date": "2022-07-11", "open": 28.333999633789062, "high": 28.5, "low": 28.259000778198242, "close": 28.30900001525879, "volume": 22284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460689, "etf_id": 14, "date": "2022-07-12", "open": 28.170000076293945, "high": 28.309999465942383, "low": 28.149999618530273, "close": 28.30699920654297, "volume": 14354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460690, "etf_id": 14, "date": "2022-07-13", "open": 28.363000869750977, "high": 28.37299919128418, "low": 27.952999114990234, "close": 28.115999221801758, "volume": 17101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460691, "etf_id": 14, "date": "2022-07-14", "open": 28.291000366210938, "high": 28.291000366210938, "low": 27.87700080871582, "close": 27.905000686645508, "volume": 27414, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460692, "etf_id": 14, "date": "2022-07-15", "open": 27.899999618530273, "high": 28, "low": 27.7810001373291, "close": 27.948999404907227, "volume": 20672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460693, "etf_id": 14, "date": "2022-07-18", "open": 28.246000289916992, "high": 28.350000381469727, "low": 28.200000762939453, "close": 28.253000259399414, "volume": 24036, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460694, "etf_id": 14, "date": "2022-07-19", "open": 28.121000289916992, "high": 28.222999572753906, "low": 27.920000076293945, "close": 28.222999572753906, "volume": 12365, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460695, "etf_id": 14, "date": "2022-07-20", "open": 28.2189998626709, "high": 28.316999435424805, "low": 28.131000518798828, "close": 28.316999435424805, "volume": 188752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460696, "etf_id": 14, "date": "2022-07-21", "open": 28.319000244140625, "high": 28.514999389648438, "low": 28.270000457763672, "close": 28.450000762939453, "volume": 4834, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460697, "etf_id": 14, "date": "2022-07-22", "open": 28.43000030517578, "high": 28.636999130249023, "low": 28.299999237060547, "close": 28.375999450683594, "volume": 8401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460698, "etf_id": 14, "date": "2022-07-25", "open": 28.33799934387207, "high": 28.39299964904785, "low": 28.239999771118164, "close": 28.36199951171875, "volume": 22904, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460699, "etf_id": 14, "date": "2022-07-26", "open": 28.493999481201172, "high": 28.625999450683594, "low": 28.437000274658203, "close": 28.437000274658203, "volume": 67573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460700, "etf_id": 14, "date": "2022-07-27", "open": 28.520000457763672, "high": 28.665000915527344, "low": 28.490999221801758, "close": 28.634000778198242, "volume": 18969, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460701, "etf_id": 14, "date": "2022-07-28", "open": 28.656999588012695, "high": 28.8799991607666, "low": 28.59000015258789, "close": 28.777999877929688, "volume": 12241, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460702, "etf_id": 14, "date": "2022-07-29", "open": 28.50200080871582, "high": 28.687000274658203, "low": 28.489999771118164, "close": 28.658000946044922, "volume": 13410, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460703, "etf_id": 14, "date": "2022-08-01", "open": 28.64900016784668, "high": 28.700000762939453, "low": 28.299999237060547, "close": 28.399999618530273, "volume": 72323, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460704, "etf_id": 14, "date": "2022-08-02", "open": 28.253000259399414, "high": 28.579999923706055, "low": 28.128000259399414, "close": 28.513999938964844, "volume": 32776, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460705, "etf_id": 14, "date": "2022-08-03", "open": 28.42799949645996, "high": 28.70599937438965, "low": 28.410999298095703, "close": 28.70599937438965, "volume": 63865, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460706, "etf_id": 14, "date": "2022-08-04", "open": 28.66900062561035, "high": 28.900999069213867, "low": 28.63599967956543, "close": 28.812999725341797, "volume": 9591, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460707, "etf_id": 14, "date": "2022-08-05", "open": 28.92799949645996, "high": 29.01799964904785, "low": 28.809999465942383, "close": 28.909000396728516, "volume": 10555, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460708, "etf_id": 14, "date": "2022-08-08", "open": 28.964000701904297, "high": 29.05500030517578, "low": 28.875, "close": 28.972999572753906, "volume": 18882, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460709, "etf_id": 14, "date": "2022-08-09", "open": 29.01799964904785, "high": 29.045000076293945, "low": 28.74799919128418, "close": 28.81399917602539, "volume": 14624, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460710, "etf_id": 14, "date": "2022-08-10", "open": 28.530000686645508, "high": 28.804000854492188, "low": 28.530000686645508, "close": 28.804000854492188, "volume": 15672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460711, "etf_id": 14, "date": "2022-08-11", "open": 29.016000747680664, "high": 29.249000549316406, "low": 28.93000030517578, "close": 29.10700035095215, "volume": 11198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460712, "etf_id": 14, "date": "2022-08-12", "open": 29.0939998626709, "high": 29.332000732421875, "low": 28.988000869750977, "close": 29.332000732421875, "volume": 4465, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460713, "etf_id": 14, "date": "2022-08-15", "open": 29.381999969482422, "high": 29.518999099731445, "low": 29.299999237060547, "close": 29.518999099731445, "volume": 15541, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460714, "etf_id": 14, "date": "2022-08-16", "open": 29.530000686645508, "high": 29.72599983215332, "low": 29.472999572753906, "close": 29.565000534057617, "volume": 25725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460715, "etf_id": 14, "date": "2022-08-17", "open": 29.615999221801758, "high": 29.6200008392334, "low": 29.410999298095703, "close": 29.43600082397461, "volume": 9397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460716, "etf_id": 14, "date": "2022-08-18", "open": 29.386999130249023, "high": 29.503000259399414, "low": 29.34000015258789, "close": 29.482999801635742, "volume": 12023, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460717, "etf_id": 14, "date": "2022-08-19", "open": 29.479999542236328, "high": 29.52400016784668, "low": 29.277999877929688, "close": 29.291000366210938, "volume": 9417, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460718, "etf_id": 14, "date": "2022-08-22", "open": 29.326000213623047, "high": 29.433000564575195, "low": 29.18000030517578, "close": 29.405000686645508, "volume": 29768, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460719, "etf_id": 14, "date": "2022-08-23", "open": 29.3799991607666, "high": 29.549999237060547, "low": 29.315000534057617, "close": 29.48900032043457, "volume": 22975, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460720, "etf_id": 14, "date": "2022-08-24", "open": 29.326000213623047, "high": 29.62700080871582, "low": 29.231000900268555, "close": 29.600000381469727, "volume": 10580, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460721, "etf_id": 14, "date": "2022-08-25", "open": 29.7189998626709, "high": 29.902999877929688, "low": 29.659000396728516, "close": 29.902999877929688, "volume": 9771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460722, "etf_id": 14, "date": "2022-08-26", "open": 29.95599937438965, "high": 30.14900016784668, "low": 29.670000076293945, "close": 29.729999542236328, "volume": 11408, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460723, "etf_id": 14, "date": "2022-08-29", "open": 29.538999557495117, "high": 29.56599998474121, "low": 29.34600067138672, "close": 29.420000076293945, "volume": 21651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460724, "etf_id": 14, "date": "2022-08-30", "open": 29.48200035095215, "high": 29.648000717163086, "low": 29.040000915527344, "close": 29.065000534057617, "volume": 12566, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460725, "etf_id": 14, "date": "2022-08-31", "open": 29.45400047302246, "high": 29.45400047302246, "low": 28.989999771118164, "close": 28.989999771118164, "volume": 13906, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460726, "etf_id": 14, "date": "2022-09-01", "open": 28.91200065612793, "high": 29.006000518798828, "low": 28.738000869750977, "close": 28.93400001525879, "volume": 28111, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460727, "etf_id": 14, "date": "2022-09-02", "open": 28.844999313354492, "high": 28.95199966430664, "low": 28.73699951171875, "close": 28.917999267578125, "volume": 94033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460728, "etf_id": 14, "date": "2022-09-05", "open": 29.018999099731445, "high": 29.018999099731445, "low": 28.861000061035156, "close": 28.961999893188477, "volume": 8014, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460729, "etf_id": 14, "date": "2022-09-06", "open": 28.88800048828125, "high": 28.976999282836914, "low": 28.624000549316406, "close": 28.624000549316406, "volume": 6972, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460730, "etf_id": 14, "date": "2022-09-07", "open": 28.621000289916992, "high": 28.663000106811523, "low": 28.469999313354492, "close": 28.54599952697754, "volume": 11642, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460731, "etf_id": 14, "date": "2022-09-08", "open": 28.53499984741211, "high": 28.606000900268555, "low": 28.329999923706055, "close": 28.5939998626709, "volume": 9448, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460732, "etf_id": 14, "date": "2022-09-09", "open": 28.760000228881836, "high": 28.812999725341797, "low": 28.600000381469727, "close": 28.777000427246094, "volume": 14132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460733, "etf_id": 14, "date": "2022-09-12", "open": 28.566999435424805, "high": 28.982999801635742, "low": 28.5, "close": 28.982999801635742, "volume": 27395, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460734, "etf_id": 14, "date": "2022-09-13", "open": 28.884000778198242, "high": 28.94300079345703, "low": 28.600000381469727, "close": 28.635000228881836, "volume": 22800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460735, "etf_id": 14, "date": "2022-09-14", "open": 28.643999099731445, "high": 28.673999786376953, "low": 28.479999542236328, "close": 28.576000213623047, "volume": 13618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460736, "etf_id": 14, "date": "2022-09-15", "open": 28.707000732421875, "high": 28.722000122070312, "low": 28.329999923706055, "close": 28.402000427246094, "volume": 10624, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460737, "etf_id": 14, "date": "2022-09-16", "open": 28.134000778198242, "high": 28.18000030517578, "low": 27.91200065612793, "close": 27.91200065612793, "volume": 15529, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460738, "etf_id": 14, "date": "2022-09-19", "open": 27.881000518798828, "high": 27.934999465942383, "low": 27.777000427246094, "close": 27.891000747680664, "volume": 23215, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460739, "etf_id": 14, "date": "2022-09-20", "open": 28.10099983215332, "high": 28.128999710083008, "low": 27.989999771118164, "close": 28.038999557495117, "volume": 9896, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460740, "etf_id": 14, "date": "2022-09-21", "open": 27.996999740600586, "high": 28.079999923706055, "low": 27.950000762939453, "close": 28.038000106811523, "volume": 26894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460741, "etf_id": 14, "date": "2022-09-22", "open": 27.77199935913086, "high": 27.926000595092773, "low": 27.75, "close": 27.791000366210938, "volume": 15860, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460742, "etf_id": 14, "date": "2022-09-23", "open": 27.736000061035156, "high": 27.736000061035156, "low": 27.400999069213867, "close": 27.468000411987305, "volume": 20619, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460743, "etf_id": 14, "date": "2022-09-26", "open": 27.389999389648438, "high": 27.507999420166016, "low": 27.301000595092773, "close": 27.42099952697754, "volume": 27339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460744, "etf_id": 14, "date": "2022-09-27", "open": 27.458999633789062, "high": 27.606000900268555, "low": 27.41200065612793, "close": 27.41200065612793, "volume": 18366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460745, "etf_id": 14, "date": "2022-09-28", "open": 27.242000579833984, "high": 27.290000915527344, "low": 26.934999465942383, "close": 27.208999633789062, "volume": 16533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460746, "etf_id": 14, "date": "2022-09-29", "open": 26.797000885009766, "high": 26.8439998626709, "low": 26.399999618530273, "close": 26.40399932861328, "volume": 30083, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460747, "etf_id": 14, "date": "2022-09-30", "open": 26.488000869750977, "high": 26.610000610351562, "low": 26.399999618530273, "close": 26.552000045776367, "volume": 17897, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460748, "etf_id": 14, "date": "2022-10-03", "open": 26.4060001373291, "high": 26.65999984741211, "low": 26.264999389648438, "close": 26.621000289916992, "volume": 21925, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460749, "etf_id": 14, "date": "2022-10-04", "open": 26.91699981689453, "high": 27.190000534057617, "low": 26.91699981689453, "close": 27.139999389648438, "volume": 185216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460750, "etf_id": 14, "date": "2022-10-05", "open": 27.222000122070312, "high": 27.29400062561035, "low": 27.1299991607666, "close": 27.204999923706055, "volume": 25798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460751, "etf_id": 14, "date": "2022-10-06", "open": 27.32900047302246, "high": 27.5, "low": 27.25, "close": 27.42099952697754, "volume": 40287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460752, "etf_id": 14, "date": "2022-10-07", "open": 27.260000228881836, "high": 27.649999618530273, "low": 27.016000747680664, "close": 27.016000747680664, "volume": 24070, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460753, "etf_id": 14, "date": "2022-10-10", "open": 26.816999435424805, "high": 27, "low": 26.739999771118164, "close": 26.802000045776367, "volume": 10221, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460754, "etf_id": 14, "date": "2022-10-11", "open": 26.518999099731445, "high": 26.538000106811523, "low": 26.299999237060547, "close": 26.43000030517578, "volume": 24316, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460755, "etf_id": 14, "date": "2022-10-12", "open": 26.56599998474121, "high": 26.56599998474121, "low": 26.299999237060547, "close": 26.319000244140625, "volume": 16209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460756, "etf_id": 14, "date": "2022-10-13", "open": 26.16699981689453, "high": 26.299999237060547, "low": 25.756000518798828, "close": 26.07699966430664, "volume": 60033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460757, "etf_id": 14, "date": "2022-10-14", "open": 26.41900062561035, "high": 26.500999450683594, "low": 26.128999710083008, "close": 26.145000457763672, "volume": 40400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460758, "etf_id": 14, "date": "2022-10-17", "open": 26.249000549316406, "high": 26.513999938964844, "low": 26.200000762939453, "close": 26.482999801635742, "volume": 8723, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460759, "etf_id": 14, "date": "2022-10-18", "open": 26.395999908447266, "high": 26.59000015258789, "low": 26.270000457763672, "close": 26.270999908447266, "volume": 9790, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460760, "etf_id": 14, "date": "2022-10-19", "open": 26.233999252319336, "high": 26.309999465942383, "low": 26.10099983215332, "close": 26.125, "volume": 31739, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460761, "etf_id": 14, "date": "2022-10-20", "open": 26.05500030517578, "high": 26.506000518798828, "low": 26.049999237060547, "close": 26.381000518798828, "volume": 12605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460762, "etf_id": 14, "date": "2022-10-21", "open": 26.2189998626709, "high": 26.305999755859375, "low": 26.1200008392334, "close": 26.305999755859375, "volume": 8641, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460763, "etf_id": 14, "date": "2022-10-24", "open": 25.733999252319336, "high": 25.78700065612793, "low": 25.200000762939453, "close": 25.392000198364258, "volume": 28929, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460764, "etf_id": 14, "date": "2022-10-25", "open": 25.46299934387207, "high": 25.5, "low": 25.336999893188477, "close": 25.41900062561035, "volume": 25958, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460765, "etf_id": 14, "date": "2022-10-26", "open": 25.437999725341797, "high": 25.700000762939453, "low": 25.350000381469727, "close": 25.684999465942383, "volume": 12673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460766, "etf_id": 14, "date": "2022-10-27", "open": 25.399999618530273, "high": 25.756999969482422, "low": 25.35300064086914, "close": 25.756999969482422, "volume": 44977, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460767, "etf_id": 14, "date": "2022-10-28", "open": 25.191999435424805, "high": 25.450000762939453, "low": 25.191999435424805, "close": 25.39299964904785, "volume": 18615, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460768, "etf_id": 14, "date": "2022-10-31", "open": 25.270000457763672, "high": 25.68600082397461, "low": 25.160999298095703, "close": 25.593000411987305, "volume": 18431, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460769, "etf_id": 14, "date": "2022-11-01", "open": 26.033000946044922, "high": 26.202999114990234, "low": 25.959999084472656, "close": 26.184999465942383, "volume": 14289, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460770, "etf_id": 14, "date": "2022-11-02", "open": 26.33300018310547, "high": 26.344999313354492, "low": 26.077999114990234, "close": 26.145999908447266, "volume": 14793, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460771, "etf_id": 14, "date": "2022-11-03", "open": 26.176000595092773, "high": 26.41900062561035, "low": 26.079999923706055, "close": 26.381000518798828, "volume": 15731, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460772, "etf_id": 14, "date": "2022-11-04", "open": 26.854999542236328, "high": 27.084999084472656, "low": 26.799999237060547, "close": 26.83099937438965, "volume": 55299, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460773, "etf_id": 14, "date": "2022-11-07", "open": 26.826000213623047, "high": 27.009000778198242, "low": 26.797000885009766, "close": 26.797000885009766, "volume": 17651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460774, "etf_id": 14, "date": "2022-11-08", "open": 26.77199935913086, "high": 26.885000228881836, "low": 26.731000900268555, "close": 26.834999084472656, "volume": 15385, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460775, "etf_id": 14, "date": "2022-11-09", "open": 26.757999420166016, "high": 26.795000076293945, "low": 26.643999099731445, "close": 26.643999099731445, "volume": 7966, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460776, "etf_id": 14, "date": "2022-11-10", "open": 26.413999557495117, "high": 26.934999465942383, "low": 26.399999618530273, "close": 26.917999267578125, "volume": 22972, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460777, "etf_id": 14, "date": "2022-11-11", "open": 27.218000411987305, "high": 27.360000610351562, "low": 27.08799934387207, "close": 27.0939998626709, "volume": 17184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460778, "etf_id": 14, "date": "2022-11-14", "open": 27.082000732421875, "high": 27.256999969482422, "low": 27.05500030517578, "close": 27.163000106811523, "volume": 20885, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460779, "etf_id": 14, "date": "2022-11-15", "open": 27.545000076293945, "high": 27.716999053955078, "low": 27.41200065612793, "close": 27.714000701904297, "volume": 24736, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460780, "etf_id": 14, "date": "2022-11-16", "open": 27.375, "high": 27.38599967956543, "low": 27.051000595092773, "close": 27.062999725341797, "volume": 42396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460781, "etf_id": 14, "date": "2022-11-17", "open": 27.0310001373291, "high": 27.18400001525879, "low": 26.732999801635742, "close": 27.18400001525879, "volume": 5833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460782, "etf_id": 14, "date": "2022-11-18", "open": 26.93400001525879, "high": 27.131999969482422, "low": 26.93400001525879, "close": 27.040000915527344, "volume": 6349, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460783, "etf_id": 14, "date": "2022-11-21", "open": 26.91200065612793, "high": 27.030000686645508, "low": 26.898000717163086, "close": 26.898000717163086, "volume": 10368, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460784, "etf_id": 14, "date": "2022-11-22", "open": 26.849000930786133, "high": 27.003000259399414, "low": 26.801000595092773, "close": 26.930999755859375, "volume": 8218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460785, "etf_id": 14, "date": "2022-11-23", "open": 26.87700080871582, "high": 26.966999053955078, "low": 26.850000381469727, "close": 26.91699981689453, "volume": 16576, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460786, "etf_id": 14, "date": "2022-11-24", "open": 26.972999572753906, "high": 27.1560001373291, "low": 26.972999572753906, "close": 27.12299919128418, "volume": 5501, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460787, "etf_id": 14, "date": "2022-11-25", "open": 26.95800018310547, "high": 27.027000427246094, "low": 26.746000289916992, "close": 26.746000289916992, "volume": 47806, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460788, "etf_id": 14, "date": "2022-11-28", "open": 26.69300079345703, "high": 26.941999435424805, "low": 26.468000411987305, "close": 26.881999969482422, "volume": 27382, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460789, "etf_id": 14, "date": "2022-11-29", "open": 27.393999099731445, "high": 27.448999404907227, "low": 27.28499984741211, "close": 27.341999053955078, "volume": 41438, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460790, "etf_id": 14, "date": "2022-11-30", "open": 27.743999481201172, "high": 27.990999221801758, "low": 27.7189998626709, "close": 27.96500015258789, "volume": 34624, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460791, "etf_id": 14, "date": "2022-12-01", "open": 27.940000534057617, "high": 28, "low": 27.618999481201172, "close": 27.66699981689453, "volume": 22297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460792, "etf_id": 14, "date": "2022-12-02", "open": 27.490999221801758, "high": 27.7549991607666, "low": 27.437000274658203, "close": 27.680999755859375, "volume": 35958, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460793, "etf_id": 14, "date": "2022-12-05", "open": 27.854000091552734, "high": 27.864999771118164, "low": 27.445999145507812, "close": 27.511999130249023, "volume": 59146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460794, "etf_id": 14, "date": "2022-12-06", "open": 27.527000427246094, "high": 27.5939998626709, "low": 27.371999740600586, "close": 27.47100067138672, "volume": 8449, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460795, "etf_id": 14, "date": "2022-12-07", "open": 27.256000518798828, "high": 27.299999237060547, "low": 27.011999130249023, "close": 27.187000274658203, "volume": 16555, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460796, "etf_id": 14, "date": "2022-12-08", "open": 27.413999557495117, "high": 27.530000686645508, "low": 27.350000381469727, "close": 27.41699981689453, "volume": 8178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460797, "etf_id": 14, "date": "2022-12-09", "open": 27.60700035095215, "high": 27.628000259399414, "low": 27.454999923706055, "close": 27.5310001373291, "volume": 15042, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460798, "etf_id": 14, "date": "2022-12-12", "open": 27.275999069213867, "high": 27.290000915527344, "low": 26.989999771118164, "close": 27.05299949645996, "volume": 25224, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460799, "etf_id": 14, "date": "2022-12-13", "open": 27.170000076293945, "high": 27.5, "low": 27.100000381469727, "close": 27.340999603271484, "volume": 65202, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460800, "etf_id": 14, "date": "2022-12-14", "open": 27.31800079345703, "high": 27.33799934387207, "low": 27.170000076293945, "close": 27.20800018310547, "volume": 16474, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460801, "etf_id": 14, "date": "2022-12-15", "open": 26.88800048828125, "high": 27.010000228881836, "low": 26.617000579833984, "close": 26.617000579833984, "volume": 11345, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460802, "etf_id": 14, "date": "2022-12-16", "open": 26.775999069213867, "high": 26.84600067138672, "low": 26.60099983215332, "close": 26.80699920654297, "volume": 20069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460803, "etf_id": 14, "date": "2022-12-19", "open": 26.708999633789062, "high": 26.999000549316406, "low": 26.708999633789062, "close": 26.774999618530273, "volume": 21973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460804, "etf_id": 14, "date": "2022-12-20", "open": 26.50200080871582, "high": 26.79199981689453, "low": 26.50200080871582, "close": 26.749000549316406, "volume": 22468, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460805, "etf_id": 14, "date": "2022-12-21", "open": 26.742000579833984, "high": 26.96299934387207, "low": 26.617000579833984, "close": 26.913999557495117, "volume": 17104, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460806, "etf_id": 14, "date": "2022-12-22", "open": 27.013999938964844, "high": 27.06100082397461, "low": 26.7810001373291, "close": 26.790000915527344, "volume": 11975, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460807, "etf_id": 14, "date": "2022-12-23", "open": 26.715999603271484, "high": 26.871000289916992, "low": 26.600000381469727, "close": 26.652000427246094, "volume": 15537, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460808, "etf_id": 14, "date": "2022-12-27", "open": 27.19099998474121, "high": 27.19099998474121, "low": 26.875999450683594, "close": 26.895000457763672, "volume": 10917, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460809, "etf_id": 14, "date": "2022-12-28", "open": 26.93000030517578, "high": 26.988000869750977, "low": 26.709999084472656, "close": 26.767000198364258, "volume": 29696, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460810, "etf_id": 14, "date": "2022-12-29", "open": 26.84000015258789, "high": 27.10099983215332, "low": 26.777999877929688, "close": 27.065000534057617, "volume": 51778, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460811, "etf_id": 14, "date": "2022-12-30", "open": 26.89900016784668, "high": 26.93000030517578, "low": 26.631000518798828, "close": 26.631000518798828, "volume": 15317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460812, "etf_id": 14, "date": "2023-01-02", "open": 26.9060001373291, "high": 26.996999740600586, "low": 26.683000564575195, "close": 26.836999893188477, "volume": 25557, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460813, "etf_id": 14, "date": "2023-01-03", "open": 27.158000946044922, "high": 27.378999710083008, "low": 27.139999389648438, "close": 27.2549991607666, "volume": 11329, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460814, "etf_id": 14, "date": "2023-01-04", "open": 27.4060001373291, "high": 27.680999755859375, "low": 27.360000610351562, "close": 27.680999755859375, "volume": 15795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460815, "etf_id": 14, "date": "2023-01-05", "open": 27.554000854492188, "high": 27.91900062561035, "low": 27.513999938964844, "close": 27.812000274658203, "volume": 36473, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460816, "etf_id": 14, "date": "2023-01-06", "open": 27.892000198364258, "high": 28.139999389648438, "low": 27.856000900268555, "close": 28.065000534057617, "volume": 24534, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460817, "etf_id": 14, "date": "2023-01-09", "open": 28.211000442504883, "high": 28.360000610351562, "low": 28.170000076293945, "close": 28.281999588012695, "volume": 15388, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460818, "etf_id": 14, "date": "2023-01-10", "open": 28.16699981689453, "high": 28.235000610351562, "low": 28.090999603271484, "close": 28.18899917602539, "volume": 10670, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460819, "etf_id": 14, "date": "2023-01-11", "open": 28.211000442504883, "high": 28.327999114990234, "low": 28.14699935913086, "close": 28.292999267578125, "volume": 13392, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460820, "etf_id": 14, "date": "2023-01-12", "open": 28.21299934387207, "high": 28.347999572753906, "low": 28.18000030517578, "close": 28.29599952697754, "volume": 10769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460821, "etf_id": 14, "date": "2023-01-13", "open": 28.356000900268555, "high": 28.482999801635742, "low": 28.215999603271484, "close": 28.41699981689453, "volume": 25710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460822, "etf_id": 14, "date": "2023-01-16", "open": 28.429000854492188, "high": 28.500999450683594, "low": 28.305999755859375, "close": 28.320999145507812, "volume": 21776, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460823, "etf_id": 14, "date": "2023-01-17", "open": 28.229999542236328, "high": 28.43899917602539, "low": 28.209999084472656, "close": 28.43899917602539, "volume": 27614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460824, "etf_id": 14, "date": "2023-01-18", "open": 28.41200065612793, "high": 28.48900032043457, "low": 28.308000564575195, "close": 28.309999465942383, "volume": 20203, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460825, "etf_id": 14, "date": "2023-01-19", "open": 28.34600067138672, "high": 28.472999572753906, "low": 28.19099998474121, "close": 28.385000228881836, "volume": 13449, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460826, "etf_id": 14, "date": "2023-01-20", "open": 28.55900001525879, "high": 28.69499969482422, "low": 28.46299934387207, "close": 28.645000457763672, "volume": 31420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460827, "etf_id": 14, "date": "2023-01-23", "open": 28.658000946044922, "high": 29.04599952697754, "low": 28.63800048828125, "close": 28.958999633789062, "volume": 45261, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460828, "etf_id": 14, "date": "2023-01-24", "open": 28.863000869750977, "high": 28.924999237060547, "low": 28.701000213623047, "close": 28.8700008392334, "volume": 17890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460829, "etf_id": 14, "date": "2023-01-25", "open": 28.854999542236328, "high": 28.8700008392334, "low": 28.549999237060547, "close": 28.73200035095215, "volume": 19427, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460830, "etf_id": 14, "date": "2023-01-26", "open": 28.996000289916992, "high": 29.115999221801758, "low": 28.940000534057617, "close": 29.115999221801758, "volume": 37135, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460831, "etf_id": 14, "date": "2023-01-27", "open": 29.107999801635742, "high": 29.149999618530273, "low": 29.025999069213867, "close": 29.072999954223633, "volume": 17317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460832, "etf_id": 14, "date": "2023-01-30", "open": 28.513999938964844, "high": 28.697999954223633, "low": 28.450000762939453, "close": 28.68400001525879, "volume": 30267, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460833, "etf_id": 14, "date": "2023-01-31", "open": 28.458999633789062, "high": 28.52400016784668, "low": 28.31800079345703, "close": 28.469999313354492, "volume": 26299, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460834, "etf_id": 14, "date": "2023-02-01", "open": 28.70599937438965, "high": 28.70800018310547, "low": 28.489999771118164, "close": 28.541000366210938, "volume": 23380, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460835, "etf_id": 14, "date": "2023-02-02", "open": 28.542999267578125, "high": 28.731000900268555, "low": 28.40999984741211, "close": 28.631999969482422, "volume": 67523, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460836, "etf_id": 14, "date": "2023-02-03", "open": 28.516000747680664, "high": 28.59000015258789, "low": 28.416000366210938, "close": 28.525999069213867, "volume": 33652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460837, "etf_id": 14, "date": "2023-02-06", "open": 28.172000885009766, "high": 28.211000442504883, "low": 28.02199935913086, "close": 28.211000442504883, "volume": 41075, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460838, "etf_id": 14, "date": "2023-02-07", "open": 28.391000747680664, "high": 28.39699935913086, "low": 28.256000518798828, "close": 28.298999786376953, "volume": 19523, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460839, "etf_id": 14, "date": "2023-02-08", "open": 28.441999435424805, "high": 28.441999435424805, "low": 28.200000762939453, "close": 28.20599937438965, "volume": 24607, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460840, "etf_id": 14, "date": "2023-02-09", "open": 28.576000213623047, "high": 28.639999389648438, "low": 28.43000030517578, "close": 28.437000274658203, "volume": 18346, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460841, "etf_id": 14, "date": "2023-02-10", "open": 28.200000762939453, "high": 28.356000900268555, "low": 28.170000076293945, "close": 28.292999267578125, "volume": 40653, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460842, "etf_id": 14, "date": "2023-02-13", "open": 28.329999923706055, "high": 28.399999618530273, "low": 28.290000915527344, "close": 28.365999221801758, "volume": 10953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460843, "etf_id": 14, "date": "2023-02-14", "open": 28.267000198364258, "high": 28.367000579833984, "low": 28.1299991607666, "close": 28.20199966430664, "volume": 15060, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460844, "etf_id": 14, "date": "2023-02-15", "open": 27.94499969482422, "high": 28.100000381469727, "low": 27.920000076293945, "close": 28.100000381469727, "volume": 18256, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460845, "etf_id": 14, "date": "2023-02-16", "open": 28.312999725341797, "high": 28.3439998626709, "low": 28.100000381469727, "close": 28.267000198364258, "volume": 20476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460846, "etf_id": 14, "date": "2023-02-17", "open": 28.11199951171875, "high": 28.11199951171875, "low": 27.924999237060547, "close": 27.924999237060547, "volume": 14868, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460847, "etf_id": 14, "date": "2023-02-20", "open": 28.16900062561035, "high": 28.195999145507812, "low": 28.097000122070312, "close": 28.184999465942383, "volume": 18963, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460848, "etf_id": 14, "date": "2023-02-21", "open": 28, "high": 28, "low": 27.75, "close": 27.77899932861328, "volume": 21049, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460849, "etf_id": 14, "date": "2023-02-22", "open": 27.606000900268555, "high": 27.739999771118164, "low": 27.523000717163086, "close": 27.649999618530273, "volume": 40146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460850, "etf_id": 14, "date": "2023-02-23", "open": 27.923999786376953, "high": 28.06999969482422, "low": 27.79400062561035, "close": 27.79400062561035, "volume": 16243, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460851, "etf_id": 14, "date": "2023-02-24", "open": 27.63599967956543, "high": 27.63800048828125, "low": 27.327999114990234, "close": 27.327999114990234, "volume": 41002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460852, "etf_id": 14, "date": "2023-02-27", "open": 27.481000900268555, "high": 27.54800033569336, "low": 27.351999282836914, "close": 27.402999877929688, "volume": 18576, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460853, "etf_id": 14, "date": "2023-02-28", "open": 27.215999603271484, "high": 27.378999710083008, "low": 27.149999618530273, "close": 27.281999588012695, "volume": 22186, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460854, "etf_id": 14, "date": "2023-03-01", "open": 27.768999099731445, "high": 27.81100082397461, "low": 27.57699966430664, "close": 27.57699966430664, "volume": 35938, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460855, "etf_id": 14, "date": "2023-03-02", "open": 27.59000015258789, "high": 27.841999053955078, "low": 27.59000015258789, "close": 27.825000762939453, "volume": 24926, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460856, "etf_id": 14, "date": "2023-03-03", "open": 27.899999618530273, "high": 28.040000915527344, "low": 27.87700080871582, "close": 28.030000686645508, "volume": 14203, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460857, "etf_id": 14, "date": "2023-03-06", "open": 28.02899932861328, "high": 28.034000396728516, "low": 27.889999389648438, "close": 27.972999572753906, "volume": 55493, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460858, "etf_id": 14, "date": "2023-03-07", "open": 27.902999877929688, "high": 27.945999145507812, "low": 27.739999771118164, "close": 27.792999267578125, "volume": 18497, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460859, "etf_id": 14, "date": "2023-03-08", "open": 27.70599937438965, "high": 27.8799991607666, "low": 27.67300033569336, "close": 27.819000244140625, "volume": 35002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460860, "etf_id": 14, "date": "2023-03-09", "open": 27.558000564575195, "high": 27.636999130249023, "low": 27.444000244140625, "close": 27.444000244140625, "volume": 13530, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460861, "etf_id": 14, "date": "2023-03-10", "open": 27.011999130249023, "high": 27.15999984741211, "low": 26.8799991607666, "close": 27.125, "volume": 17021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460862, "etf_id": 14, "date": "2023-03-13", "open": 27.006999969482422, "high": 27.018999099731445, "low": 26.566999435424805, "close": 26.722000122070312, "volume": 26425, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460863, "etf_id": 14, "date": "2023-03-14", "open": 26.57699966430664, "high": 26.777999877929688, "low": 26.474000930786133, "close": 26.75200080871582, "volume": 18632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460864, "etf_id": 14, "date": "2023-03-15", "open": 26.610000610351562, "high": 26.697999954223633, "low": 26.450000762939453, "close": 26.517000198364258, "volume": 40964, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460865, "etf_id": 14, "date": "2023-03-16", "open": 26.649999618530273, "high": 26.82699966430664, "low": 26.520000457763672, "close": 26.82699966430664, "volume": 94703, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460866, "etf_id": 14, "date": "2023-03-17", "open": 26.96500015258789, "high": 27.035999298095703, "low": 26.64299964904785, "close": 26.64299964904785, "volume": 12795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460867, "etf_id": 14, "date": "2023-03-20", "open": 26.639999389648438, "high": 26.659000396728516, "low": 26.42799949645996, "close": 26.559999465942383, "volume": 20227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460868, "etf_id": 14, "date": "2023-03-21", "open": 26.69300079345703, "high": 26.725000381469727, "low": 26.56999969482422, "close": 26.61199951171875, "volume": 23913, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460869, "etf_id": 14, "date": "2023-03-22", "open": 26.770999908447266, "high": 26.906999588012695, "low": 26.770000457763672, "close": 26.834999084472656, "volume": 23489, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460870, "etf_id": 14, "date": "2023-03-23", "open": 26.95400047302246, "high": 27.138999938964844, "low": 26.924999237060547, "close": 27.084999084472656, "volume": 23254, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460871, "etf_id": 14, "date": "2023-03-24", "open": 27.003000259399414, "high": 27.135000228881836, "low": 26.90999984741211, "close": 27.020000457763672, "volume": 9359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460872, "etf_id": 14, "date": "2023-03-27", "open": 27.033000946044922, "high": 27.03499984741211, "low": 26.819000244140625, "close": 26.84600067138672, "volume": 24248, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460873, "etf_id": 14, "date": "2023-03-28", "open": 26.99799919128418, "high": 27.10300064086914, "low": 26.900999069213867, "close": 27.05500030517578, "volume": 26927, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460874, "etf_id": 14, "date": "2023-03-29", "open": 27.115999221801758, "high": 27.240999221801758, "low": 27.084999084472656, "close": 27.240999221801758, "volume": 17003, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460875, "etf_id": 14, "date": "2023-03-30", "open": 27.29599952697754, "high": 27.326000213623047, "low": 27.190000534057617, "close": 27.31800079345703, "volume": 21396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460876, "etf_id": 14, "date": "2023-03-31", "open": 27.31800079345703, "high": 27.44700050354004, "low": 27.299999237060547, "close": 27.42300033569336, "volume": 19056, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460877, "etf_id": 14, "date": "2023-04-03", "open": 27.391000747680664, "high": 27.464000701904297, "low": 27.290000915527344, "close": 27.329999923706055, "volume": 20789, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460878, "etf_id": 14, "date": "2023-04-04", "open": 27.285999298095703, "high": 27.3700008392334, "low": 27.149999618530273, "close": 27.180999755859375, "volume": 19066, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460879, "etf_id": 14, "date": "2023-04-05", "open": 27.30299949645996, "high": 27.312999725341797, "low": 27.05900001525879, "close": 27.084999084472656, "volume": 27563, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460880, "etf_id": 14, "date": "2023-04-06", "open": 27.111000061035156, "high": 27.18600082397461, "low": 27.09000015258789, "close": 27.16200065612793, "volume": 14684, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460881, "etf_id": 14, "date": "2023-04-11", "open": 27.452999114990234, "high": 27.56599998474121, "low": 27.402999877929688, "close": 27.50200080871582, "volume": 16342, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460882, "etf_id": 14, "date": "2023-04-12", "open": 27.35099983215332, "high": 27.476999282836914, "low": 27.15999984741211, "close": 27.191999435424805, "volume": 19635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460883, "etf_id": 14, "date": "2023-04-13", "open": 27.290000915527344, "high": 27.31100082397461, "low": 27.23699951171875, "close": 27.27899932861328, "volume": 38001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460884, "etf_id": 14, "date": "2023-04-14", "open": 27.326000213623047, "high": 27.363000869750977, "low": 27.239999771118164, "close": 27.274999618530273, "volume": 27090, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460885, "etf_id": 14, "date": "2023-04-17", "open": 27.577999114990234, "high": 27.628000259399414, "low": 27.486000061035156, "close": 27.486000061035156, "volume": 29213, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460886, "etf_id": 14, "date": "2023-04-18", "open": 27.507999420166016, "high": 27.63800048828125, "low": 27.450000762939453, "close": 27.472999572753906, "volume": 29529, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460887, "etf_id": 14, "date": "2023-04-19", "open": 27.29199981689453, "high": 27.358999252319336, "low": 27.139999389648438, "close": 27.191999435424805, "volume": 32780, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460888, "etf_id": 14, "date": "2023-04-20", "open": 27.176000595092773, "high": 27.256999969482422, "low": 27.079999923706055, "close": 27.194000244140625, "volume": 16745, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460889, "etf_id": 14, "date": "2023-04-21", "open": 26.950000762939453, "high": 27.038000106811523, "low": 26.79400062561035, "close": 26.83099937438965, "volume": 95887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460890, "etf_id": 14, "date": "2023-04-24", "open": 26.743000030517578, "high": 26.781999588012695, "low": 26.63599967956543, "close": 26.63599967956543, "volume": 13385, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460891, "etf_id": 14, "date": "2023-04-25", "open": 26.378000259399414, "high": 26.41200065612793, "low": 26.33799934387207, "close": 26.35300064086914, "volume": 24145, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460892, "etf_id": 14, "date": "2023-04-26", "open": 26.517000198364258, "high": 26.53499984741211, "low": 26.280000686645508, "close": 26.38800048828125, "volume": 50722, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460893, "etf_id": 14, "date": "2023-04-27", "open": 26.520999908447266, "high": 26.63599967956543, "low": 26.459999084472656, "close": 26.624000549316406, "volume": 9477, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460894, "etf_id": 14, "date": "2023-04-28", "open": 26.77400016784668, "high": 26.871999740600586, "low": 26.700000762939453, "close": 26.78499984741211, "volume": 15453, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460895, "etf_id": 14, "date": "2023-05-02", "open": 26.885000228881836, "high": 26.961000442504883, "low": 26.545000076293945, "close": 26.55500030517578, "volume": 17287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460896, "etf_id": 14, "date": "2023-05-03", "open": 26.518999099731445, "high": 26.554000854492188, "low": 26.469999313354492, "close": 26.47800064086914, "volume": 45552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460897, "etf_id": 14, "date": "2023-05-04", "open": 26.62299919128418, "high": 26.788999557495117, "low": 26.583999633789062, "close": 26.71500015258789, "volume": 31038, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460898, "etf_id": 14, "date": "2023-05-05", "open": 26.868999481201172, "high": 26.986000061035156, "low": 26.841999053955078, "close": 26.957000732421875, "volume": 18440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460899, "etf_id": 14, "date": "2023-05-08", "open": 27.066999435424805, "high": 27.110000610351562, "low": 27.023000717163086, "close": 27.040000915527344, "volume": 30099, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460900, "etf_id": 14, "date": "2023-05-09", "open": 26.957000732421875, "high": 27.035999298095703, "low": 26.90999984741211, "close": 27.006999969482422, "volume": 27023, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460901, "etf_id": 14, "date": "2023-05-10", "open": 26.93000030517578, "high": 27.049999237060547, "low": 26.884000778198242, "close": 26.982999801635742, "volume": 100288, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460902, "etf_id": 14, "date": "2023-05-11", "open": 26.95400047302246, "high": 27.03499984741211, "low": 26.860000610351562, "close": 26.920000076293945, "volume": 55573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460903, "etf_id": 14, "date": "2023-05-12", "open": 26.8799991607666, "high": 26.948999404907227, "low": 26.84000015258789, "close": 26.8700008392334, "volume": 41795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.306Z" }, { "id": 207460904, "etf_id": 14, "date": "2023-05-15", "open": 27.183000564575195, "high": 27.246000289916992, "low": 27.049999237060547, "close": 27.2189998626709, "volume": 37687, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460905, "etf_id": 14, "date": "2023-05-16", "open": 27.176000595092773, "high": 27.2189998626709, "low": 27.100000381469727, "close": 27.21500015258789, "volume": 12305, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460906, "etf_id": 14, "date": "2023-05-17", "open": 27.18000030517578, "high": 27.290000915527344, "low": 27.110000610351562, "close": 27.263999938964844, "volume": 21951, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460907, "etf_id": 14, "date": "2023-05-18", "open": 27.341999053955078, "high": 27.445999145507812, "low": 27.270000457763672, "close": 27.357999801635742, "volume": 13650, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460908, "etf_id": 14, "date": "2023-05-19", "open": 27.389999389648438, "high": 27.433000564575195, "low": 27.29400062561035, "close": 27.29400062561035, "volume": 9493, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460909, "etf_id": 14, "date": "2023-05-22", "open": 27.5, "high": 27.6200008392334, "low": 27.469999313354492, "close": 27.55900001525879, "volume": 89614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460910, "etf_id": 14, "date": "2023-05-23", "open": 27.410999298095703, "high": 27.44700050354004, "low": 27.31100082397461, "close": 27.43400001525879, "volume": 17281, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460911, "etf_id": 14, "date": "2023-05-24", "open": 27.260000228881836, "high": 27.260000228881836, "low": 27.082000732421875, "close": 27.149999618530273, "volume": 29651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460912, "etf_id": 14, "date": "2023-05-25", "open": 27.23900032043457, "high": 27.309999465942383, "low": 27.145999908447266, "close": 27.145999908447266, "volume": 67605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460913, "etf_id": 14, "date": "2023-05-26", "open": 27.297000885009766, "high": 27.600000381469727, "low": 27.250999450683594, "close": 27.59600067138672, "volume": 16747, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460914, "etf_id": 14, "date": "2023-05-29", "open": 27.48900032043457, "high": 27.5, "low": 27.433000564575195, "close": 27.44499969482422, "volume": 20948, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460915, "etf_id": 14, "date": "2023-05-30", "open": 27.5, "high": 27.61199951171875, "low": 27.27199935913086, "close": 27.28700065612793, "volume": 28689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460916, "etf_id": 14, "date": "2023-05-31", "open": 27.13599967956543, "high": 27.309999465942383, "low": 27.016000747680664, "close": 27.016000747680664, "volume": 11805, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460917, "etf_id": 14, "date": "2023-06-01", "open": 27.25200080871582, "high": 27.26300048828125, "low": 27.124000549316406, "close": 27.256000518798828, "volume": 9416, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460918, "etf_id": 14, "date": "2023-06-02", "open": 27.663000106811523, "high": 28.020000457763672, "low": 27.652999877929688, "close": 27.986000061035156, "volume": 13384, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460919, "etf_id": 14, "date": "2023-06-05", "open": 27.920000076293945, "high": 28, "low": 27.84600067138672, "close": 27.909000396728516, "volume": 23513, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460920, "etf_id": 14, "date": "2023-06-06", "open": 27.905000686645508, "high": 28.19499969482422, "low": 27.888999938964844, "close": 28.19499969482422, "volume": 29571, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460921, "etf_id": 14, "date": "2023-06-07", "open": 28.201000213623047, "high": 28.31100082397461, "low": 28.16699981689453, "close": 28.24799919128418, "volume": 11733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460922, "etf_id": 14, "date": "2023-06-08", "open": 28.099000930786133, "high": 28.12700080871582, "low": 28, "close": 28.100000381469727, "volume": 20357, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460923, "etf_id": 14, "date": "2023-06-09", "open": 28.202999114990234, "high": 28.384000778198242, "low": 28.172000885009766, "close": 28.35300064086914, "volume": 13248, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460924, "etf_id": 14, "date": "2023-06-12", "open": 28.304000854492188, "high": 28.3700008392334, "low": 28.260000228881836, "close": 28.360000610351562, "volume": 14226, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460925, "etf_id": 14, "date": "2023-06-13", "open": 28.472000122070312, "high": 28.600000381469727, "low": 28.413000106811523, "close": 28.54400062561035, "volume": 23323, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460926, "etf_id": 14, "date": "2023-06-14", "open": 28.41200065612793, "high": 28.577999114990234, "low": 28.389999389648438, "close": 28.54599952697754, "volume": 49939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460927, "etf_id": 14, "date": "2023-06-15", "open": 28.652000427246094, "high": 28.722999572753906, "low": 28.496000289916992, "close": 28.523000717163086, "volume": 9960, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460928, "etf_id": 14, "date": "2023-06-16", "open": 28.5939998626709, "high": 28.684999465942383, "low": 28.5, "close": 28.552000045776367, "volume": 16125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460929, "etf_id": 14, "date": "2023-06-19", "open": 28.410999298095703, "high": 28.49799919128418, "low": 28.399999618530273, "close": 28.434999465942383, "volume": 21377, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460930, "etf_id": 14, "date": "2023-06-20", "open": 28.261999130249023, "high": 28.33300018310547, "low": 28.079999923706055, "close": 28.09000015258789, "volume": 17227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460931, "etf_id": 14, "date": "2023-06-21", "open": 27.969999313354492, "high": 28.006999969482422, "low": 27.798999786376953, "close": 27.83300018310547, "volume": 17869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460932, "etf_id": 14, "date": "2023-06-22", "open": 27.731000900268555, "high": 27.75, "low": 27.597999572753906, "close": 27.736000061035156, "volume": 77823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460933, "etf_id": 14, "date": "2023-06-23", "open": 27.5939998626709, "high": 27.71500015258789, "low": 27.45199966430664, "close": 27.500999450683594, "volume": 20052, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460934, "etf_id": 14, "date": "2023-06-26", "open": 27.600000381469727, "high": 27.67799949645996, "low": 27.56999969482422, "close": 27.577999114990234, "volume": 23586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460935, "etf_id": 14, "date": "2023-06-27", "open": 27.75, "high": 27.75, "low": 27.6299991607666, "close": 27.68199920654297, "volume": 16109, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460936, "etf_id": 14, "date": "2023-06-28", "open": 27.641000747680664, "high": 27.64900016784668, "low": 27.510000228881836, "close": 27.631000518798828, "volume": 31295, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460937, "etf_id": 14, "date": "2023-06-29", "open": 27.582000732421875, "high": 27.639999389648438, "low": 27.507999420166016, "close": 27.625, "volume": 29996, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460938, "etf_id": 14, "date": "2023-06-30", "open": 27.76099967956543, "high": 27.857999801635742, "low": 27.7549991607666, "close": 27.791000366210938, "volume": 14755, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460939, "etf_id": 14, "date": "2023-07-03", "open": 28.13599967956543, "high": 28.21500015258789, "low": 28.094999313354492, "close": 28.09600067138672, "volume": 43833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460940, "etf_id": 14, "date": "2023-07-04", "open": 28.268999099731445, "high": 28.320999145507812, "low": 28.229999542236328, "close": 28.292999267578125, "volume": 20894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460941, "etf_id": 14, "date": "2023-07-05", "open": 28.09000015258789, "high": 28.100000381469727, "low": 28, "close": 28.065000534057617, "volume": 16855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460942, "etf_id": 14, "date": "2023-07-06", "open": 27.849000930786133, "high": 27.881999969482422, "low": 27.423999786376953, "close": 27.43899917602539, "volume": 20332, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460943, "etf_id": 14, "date": "2023-07-07", "open": 27.474000930786133, "high": 27.645999908447266, "low": 27.440000534057617, "close": 27.613000869750977, "volume": 53712, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460944, "etf_id": 14, "date": "2023-07-10", "open": 27.452999114990234, "high": 27.54800033569336, "low": 27.420000076293945, "close": 27.50200080871582, "volume": 22865, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460945, "etf_id": 14, "date": "2023-07-11", "open": 27.6299991607666, "high": 27.783000946044922, "low": 27.628999710083008, "close": 27.691999435424805, "volume": 11080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460946, "etf_id": 14, "date": "2023-07-12", "open": 27.785999298095703, "high": 28.027000427246094, "low": 27.785999298095703, "close": 28.016000747680664, "volume": 28164, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460947, "etf_id": 14, "date": "2023-07-13", "open": 28.0310001373291, "high": 28.172000885009766, "low": 28.011999130249023, "close": 28.143999099731445, "volume": 39003, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460948, "etf_id": 14, "date": "2023-07-14", "open": 28.118999481201172, "high": 28.159000396728516, "low": 27.988000869750977, "close": 28.058000564575195, "volume": 49638, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460949, "etf_id": 14, "date": "2023-07-17", "open": 27.952999114990234, "high": 28.033000946044922, "low": 27.850000381469727, "close": 27.94700050354004, "volume": 33297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460950, "etf_id": 14, "date": "2023-07-18", "open": 27.839000701904297, "high": 27.93199920654297, "low": 27.816999435424805, "close": 27.9060001373291, "volume": 40059, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460951, "etf_id": 14, "date": "2023-07-19", "open": 27.889999389648438, "high": 28.02199935913086, "low": 27.799999237060547, "close": 27.961000442504883, "volume": 37821, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460952, "etf_id": 14, "date": "2023-07-20", "open": 27.819000244140625, "high": 27.940000534057617, "low": 27.753999710083008, "close": 27.841999053955078, "volume": 13875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460953, "etf_id": 14, "date": "2023-07-21", "open": 27.91200065612793, "high": 27.972999572753906, "low": 27.900999069213867, "close": 27.923999786376953, "volume": 22740, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460954, "etf_id": 14, "date": "2023-07-24", "open": 27.86199951171875, "high": 28.40999984741211, "low": 27.858999252319336, "close": 28.343000411987305, "volume": 31799, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460955, "etf_id": 14, "date": "2023-07-25", "open": 28.573999404907227, "high": 28.80900001525879, "low": 28.573999404907227, "close": 28.652999877929688, "volume": 21645, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460956, "etf_id": 14, "date": "2023-07-26", "open": 28.56100082397461, "high": 28.649999618530273, "low": 28.402999877929688, "close": 28.60099983215332, "volume": 34541, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460957, "etf_id": 14, "date": "2023-07-27", "open": 28.641000747680664, "high": 28.854000091552734, "low": 28.576000213623047, "close": 28.822999954223633, "volume": 19593, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460958, "etf_id": 14, "date": "2023-07-28", "open": 28.975000381469727, "high": 29.149999618530273, "low": 28.898000717163086, "close": 29.136999130249023, "volume": 36464, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460959, "etf_id": 14, "date": "2023-07-31", "open": 29.084999084472656, "high": 29.197999954223633, "low": 29.023000717163086, "close": 29.152000427246094, "volume": 46993, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460960, "etf_id": 14, "date": "2023-08-01", "open": 29.18600082397461, "high": 29.208999633789062, "low": 29, "close": 29.011999130249023, "volume": 36516, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460961, "etf_id": 14, "date": "2023-08-02", "open": 28.535999298095703, "high": 28.641000747680664, "low": 28.395999908447266, "close": 28.406999588012695, "volume": 35634, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460962, "etf_id": 14, "date": "2023-08-03", "open": 28.509000778198242, "high": 28.55699920654297, "low": 28.350000381469727, "close": 28.52400016784668, "volume": 20955, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460963, "etf_id": 14, "date": "2023-08-04", "open": 28.503000259399414, "high": 28.54400062561035, "low": 28.31999969482422, "close": 28.43600082397461, "volume": 63988, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460964, "etf_id": 14, "date": "2023-08-07", "open": 28.523000717163086, "high": 28.524999618530273, "low": 28.22100067138672, "close": 28.243999481201172, "volume": 29977, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460965, "etf_id": 14, "date": "2023-08-08", "open": 28.110000610351562, "high": 28.18400001525879, "low": 27.959999084472656, "close": 28.027999877929688, "volume": 18283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460966, "etf_id": 14, "date": "2023-08-09", "open": 28.219999313354492, "high": 28.31399917602539, "low": 28.010000228881836, "close": 28.05500030517578, "volume": 22176, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460967, "etf_id": 14, "date": "2023-08-10", "open": 28.152999877929688, "high": 28.350000381469727, "low": 28.10300064086914, "close": 28.22800064086914, "volume": 15428, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460968, "etf_id": 14, "date": "2023-08-11", "open": 27.96299934387207, "high": 28.0049991607666, "low": 27.76300048828125, "close": 27.76300048828125, "volume": 22660, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460969, "etf_id": 14, "date": "2023-08-14", "open": 27.78499984741211, "high": 27.799999237060547, "low": 27.67799949645996, "close": 27.719999313354492, "volume": 77368, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460970, "etf_id": 14, "date": "2023-08-15", "open": 27.68400001525879, "high": 27.72100067138672, "low": 27.43000030517578, "close": 27.520999908447266, "volume": 26902, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460971, "etf_id": 14, "date": "2023-08-16", "open": 27.461000442504883, "high": 27.523000717163086, "low": 27.35099983215332, "close": 27.426000595092773, "volume": 20566, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460972, "etf_id": 14, "date": "2023-08-17", "open": 27.631999969482422, "high": 27.665000915527344, "low": 27.476999282836914, "close": 27.49799919128418, "volume": 20897, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460973, "etf_id": 14, "date": "2023-08-18", "open": 27.374000549316406, "high": 27.3799991607666, "low": 27.14299964904785, "close": 27.246000289916992, "volume": 21546, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460974, "etf_id": 14, "date": "2023-08-21", "open": 27.198999404907227, "high": 27.25, "low": 27.17099952697754, "close": 27.184999465942383, "volume": 38740, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460975, "etf_id": 14, "date": "2023-08-22", "open": 27.301000595092773, "high": 27.469999313354492, "low": 27.299999237060547, "close": 27.368999481201172, "volume": 31863, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460976, "etf_id": 14, "date": "2023-08-23", "open": 27.506999969482422, "high": 27.74799919128418, "low": 27.5, "close": 27.7189998626709, "volume": 15086, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460977, "etf_id": 14, "date": "2023-08-24", "open": 27.98699951171875, "high": 28.011999130249023, "low": 27.690000534057617, "close": 27.690000534057617, "volume": 31322, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460978, "etf_id": 14, "date": "2023-08-25", "open": 27.783000946044922, "high": 27.850000381469727, "low": 27.649999618530273, "close": 27.740999221801758, "volume": 13635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460979, "etf_id": 14, "date": "2023-08-28", "open": 27.910999298095703, "high": 28.062000274658203, "low": 27.86400032043457, "close": 28.031999588012695, "volume": 28870, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460980, "etf_id": 14, "date": "2023-08-29", "open": 28.124000549316406, "high": 28.261999130249023, "low": 28.084999084472656, "close": 28.224000930786133, "volume": 25767, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460981, "etf_id": 14, "date": "2023-08-30", "open": 28.06100082397461, "high": 28.083999633789062, "low": 27.93899917602539, "close": 27.975000381469727, "volume": 13871, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460982, "etf_id": 14, "date": "2023-08-31", "open": 27.861000061035156, "high": 28.042999267578125, "low": 27.83799934387207, "close": 27.878999710083008, "volume": 23089, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460983, "etf_id": 14, "date": "2023-09-01", "open": 28.035999298095703, "high": 28.374000549316406, "low": 28.000999450683594, "close": 28.285999298095703, "volume": 50218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460984, "etf_id": 14, "date": "2023-09-04", "open": 28.47100067138672, "high": 28.5, "low": 28.399999618530273, "close": 28.4060001373291, "volume": 24431, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460985, "etf_id": 14, "date": "2023-09-05", "open": 28.26799964904785, "high": 28.41200065612793, "low": 28.219999313354492, "close": 28.382999420166016, "volume": 39371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460986, "etf_id": 14, "date": "2023-09-06", "open": 28.249000549316406, "high": 28.351999282836914, "low": 28.18000030517578, "close": 28.222999572753906, "volume": 20814, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460987, "etf_id": 14, "date": "2023-09-07", "open": 28.04199981689453, "high": 28.08300018310547, "low": 27.899999618530273, "close": 27.94700050354004, "volume": 16305, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460988, "etf_id": 14, "date": "2023-09-08", "open": 28.069000244140625, "high": 28.069000244140625, "low": 27.930999755859375, "close": 27.990999221801758, "volume": 18143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460989, "etf_id": 14, "date": "2023-09-11", "open": 28.172000885009766, "high": 28.270999908447266, "low": 28.111000061035156, "close": 28.125999450683594, "volume": 50000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460990, "etf_id": 14, "date": "2023-09-12", "open": 28.152000427246094, "high": 28.200000762939453, "low": 28.06999969482422, "close": 28.141000747680664, "volume": 25393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460991, "etf_id": 14, "date": "2023-09-13", "open": 28.035999298095703, "high": 28.159000396728516, "low": 27.990999221801758, "close": 28.145999908447266, "volume": 58815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460992, "etf_id": 14, "date": "2023-09-14", "open": 28.253999710083008, "high": 28.520999908447266, "low": 28.200000762939453, "close": 28.488000869750977, "volume": 126359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460993, "etf_id": 14, "date": "2023-09-15", "open": 28.61400032043457, "high": 28.64699935913086, "low": 28.32900047302246, "close": 28.32900047302246, "volume": 66762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460994, "etf_id": 14, "date": "2023-09-18", "open": 28.413000106811523, "high": 28.413000106811523, "low": 28.173999786376953, "close": 28.201000213623047, "volume": 86791, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460995, "etf_id": 14, "date": "2023-09-19", "open": 28.184999465942383, "high": 28.200000762939453, "low": 28.041000366210938, "close": 28.047000885009766, "volume": 60519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460996, "etf_id": 14, "date": "2023-09-20", "open": 28.05900001525879, "high": 28.150999069213867, "low": 27.988000869750977, "close": 28.125999450683594, "volume": 29112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460997, "etf_id": 14, "date": "2023-09-21", "open": 27.839000701904297, "high": 27.85099983215332, "low": 27.607999801635742, "close": 27.64299964904785, "volume": 38166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460998, "etf_id": 14, "date": "2023-09-22", "open": 27.950000762939453, "high": 28.084999084472656, "low": 27.922000885009766, "close": 27.961999893188477, "volume": 39421, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207460999, "etf_id": 14, "date": "2023-09-25", "open": 27.847999572753906, "high": 27.979000091552734, "low": 27.780000686645508, "close": 27.965999603271484, "volume": 29061, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461000, "etf_id": 14, "date": "2023-09-26", "open": 27.75, "high": 27.75, "low": 27.643999099731445, "close": 27.67799949645996, "volume": 27678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461001, "etf_id": 14, "date": "2023-09-27", "open": 27.76300048828125, "high": 27.898000717163086, "low": 27.719999313354492, "close": 27.833999633789062, "volume": 25174, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461002, "etf_id": 14, "date": "2023-09-28", "open": 27.829999923706055, "high": 27.829999923706055, "low": 27.624000549316406, "close": 27.722999572753906, "volume": 14736, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461003, "etf_id": 14, "date": "2023-09-29", "open": 28, "high": 28.007999420166016, "low": 27.816999435424805, "close": 27.816999435424805, "volume": 28632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461004, "etf_id": 14, "date": "2023-10-02", "open": 27.851999282836914, "high": 27.93000030517578, "low": 27.76799964904785, "close": 27.809999465942383, "volume": 47642, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461005, "etf_id": 14, "date": "2023-10-03", "open": 27.707000732421875, "high": 27.75200080871582, "low": 27.575000762939453, "close": 27.59000015258789, "volume": 24201, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461006, "etf_id": 14, "date": "2023-10-04", "open": 27.437999725341797, "high": 27.437999725341797, "low": 27.29199981689453, "close": 27.3439998626709, "volume": 29227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461007, "etf_id": 14, "date": "2023-10-05", "open": 27.413999557495117, "high": 27.413999557495117, "low": 27.215999603271484, "close": 27.222999572753906, "volume": 44887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461008, "etf_id": 14, "date": "2023-10-06", "open": 27.465999603271484, "high": 27.55299949645996, "low": 27.329999923706055, "close": 27.55299949645996, "volume": 68615, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461009, "etf_id": 14, "date": "2023-10-09", "open": 27.47599983215332, "high": 27.506999969482422, "low": 27.299999237060547, "close": 27.409000396728516, "volume": 35462, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461010, "etf_id": 14, "date": "2023-10-10", "open": 27.57200050354004, "high": 27.801000595092773, "low": 27.540000915527344, "close": 27.790000915527344, "volume": 15876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461011, "etf_id": 14, "date": "2023-10-11", "open": 27.851999282836914, "high": 27.986000061035156, "low": 27.843000411987305, "close": 27.89299964904785, "volume": 28221, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461012, "etf_id": 14, "date": "2023-10-12", "open": 28.038000106811523, "high": 28.131999969482422, "low": 27.899999618530273, "close": 27.922000885009766, "volume": 27131, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461013, "etf_id": 14, "date": "2023-10-13", "open": 27.930999755859375, "high": 27.964000701904297, "low": 27.797000885009766, "close": 27.856000900268555, "volume": 19904, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461014, "etf_id": 14, "date": "2023-10-16", "open": 27.759000778198242, "high": 27.958999633789062, "low": 27.68199920654297, "close": 27.934999465942383, "volume": 41668, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461015, "etf_id": 14, "date": "2023-10-17", "open": 27.87700080871582, "high": 27.92799949645996, "low": 27.700000762939453, "close": 27.802000045776367, "volume": 40828, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461016, "etf_id": 14, "date": "2023-10-18", "open": 27.652999877929688, "high": 27.666000366210938, "low": 27.47599983215332, "close": 27.47599983215332, "volume": 43103, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461017, "etf_id": 14, "date": "2023-10-19", "open": 27.35099983215332, "high": 27.39900016784668, "low": 27.229999542236328, "close": 27.28499984741211, "volume": 14826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461018, "etf_id": 14, "date": "2023-10-20", "open": 27.04800033569336, "high": 27.065000534057617, "low": 26.87299919128418, "close": 26.874000549316406, "volume": 32871, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461019, "etf_id": 14, "date": "2023-10-23", "open": 26.773000717163086, "high": 26.790000915527344, "low": 26.534000396728516, "close": 26.71299934387207, "volume": 15001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461020, "etf_id": 14, "date": "2023-10-24", "open": 26.649999618530273, "high": 27.197999954223633, "low": 26.631000518798828, "close": 27.167999267578125, "volume": 30918, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461021, "etf_id": 14, "date": "2023-10-25", "open": 26.922000885009766, "high": 27.01099967956543, "low": 26.850000381469727, "close": 26.92099952697754, "volume": 17198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461022, "etf_id": 14, "date": "2023-10-26", "open": 26.62700080871582, "high": 26.847999572753906, "low": 26.61199951171875, "close": 26.798999786376953, "volume": 32031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461023, "etf_id": 14, "date": "2023-10-27", "open": 26.952999114990234, "high": 27.024999618530273, "low": 26.743999481201172, "close": 26.743999481201172, "volume": 20599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461024, "etf_id": 14, "date": "2023-10-30", "open": 27.06800079345703, "high": 27.110000610351562, "low": 26.80900001525879, "close": 26.80900001525879, "volume": 21359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461025, "etf_id": 14, "date": "2023-10-31", "open": 26.610000610351562, "high": 26.70199966430664, "low": 26.559999465942383, "close": 26.617000579833984, "volume": 23683, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461026, "etf_id": 14, "date": "2023-11-01", "open": 26.731000900268555, "high": 26.982999801635742, "low": 26.700000762939453, "close": 26.9689998626709, "volume": 18488, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461027, "etf_id": 14, "date": "2023-11-02", "open": 27.190000534057617, "high": 27.368000030517578, "low": 27.18000030517578, "close": 27.354000091552734, "volume": 29223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461028, "etf_id": 14, "date": "2023-11-03", "open": 27.572999954223633, "high": 27.687000274658203, "low": 27.44700050354004, "close": 27.650999069213867, "volume": 43277, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461029, "etf_id": 14, "date": "2023-11-06", "open": 27.972000122070312, "high": 28.01300048828125, "low": 27.923999786376953, "close": 27.934999465942383, "volume": 32453, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461030, "etf_id": 14, "date": "2023-11-07", "open": 27.825000762939453, "high": 27.979000091552734, "low": 27.792999267578125, "close": 27.93899917602539, "volume": 29315, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461031, "etf_id": 14, "date": "2023-11-08", "open": 27.805999755859375, "high": 27.91699981689453, "low": 27.739999771118164, "close": 27.753999710083008, "volume": 63882, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461032, "etf_id": 14, "date": "2023-11-09", "open": 27.70800018310547, "high": 27.753999710083008, "low": 27.655000686645508, "close": 27.733999252319336, "volume": 14681, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461033, "etf_id": 14, "date": "2023-11-10", "open": 27.534000396728516, "high": 27.64699935913086, "low": 27.440000534057617, "close": 27.6200008392334, "volume": 14289, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461034, "etf_id": 14, "date": "2023-11-13", "open": 27.65999984741211, "high": 27.731000900268555, "low": 27.600000381469727, "close": 27.718000411987305, "volume": 22551, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461035, "etf_id": 14, "date": "2023-11-14", "open": 27.638999938964844, "high": 27.944000244140625, "low": 27.586000442504883, "close": 27.915000915527344, "volume": 21338, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461036, "etf_id": 14, "date": "2023-11-15", "open": 28.035999298095703, "high": 28.322999954223633, "low": 28.035999298095703, "close": 28.305999755859375, "volume": 25335, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461037, "etf_id": 14, "date": "2023-11-16", "open": 28.084999084472656, "high": 28.155000686645508, "low": 27.87700080871582, "close": 27.878999710083008, "volume": 15530, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461038, "etf_id": 14, "date": "2023-11-17", "open": 27.937999725341797, "high": 28.020000457763672, "low": 27.88800048828125, "close": 27.88800048828125, "volume": 27031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461039, "etf_id": 14, "date": "2023-11-20", "open": 27.93899917602539, "high": 28.09000015258789, "low": 27.902999877929688, "close": 28.082000732421875, "volume": 50526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461040, "etf_id": 14, "date": "2023-11-21", "open": 28.062999725341797, "high": 28.079999923706055, "low": 27.927000045776367, "close": 27.989999771118164, "volume": 18126, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461041, "etf_id": 14, "date": "2023-11-22", "open": 27.979000091552734, "high": 28.100000381469727, "low": 27.947999954223633, "close": 28.05900001525879, "volume": 18395, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461042, "etf_id": 14, "date": "2023-11-23", "open": 28.163999557495117, "high": 28.18000030517578, "low": 28.0939998626709, "close": 28.104999542236328, "volume": 21740, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461043, "etf_id": 14, "date": "2023-11-24", "open": 27.910999298095703, "high": 27.933000564575195, "low": 27.850000381469727, "close": 27.924999237060547, "volume": 21080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461044, "etf_id": 14, "date": "2023-11-27", "open": 27.801000595092773, "high": 27.85700035095215, "low": 27.764999389648438, "close": 27.81100082397461, "volume": 23566, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461045, "etf_id": 14, "date": "2023-11-28", "open": 27.85700035095215, "high": 27.96500015258789, "low": 27.850000381469727, "close": 27.96500015258789, "volume": 30422, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461046, "etf_id": 14, "date": "2023-11-29", "open": 27.895000457763672, "high": 27.969999313354492, "low": 27.847000122070312, "close": 27.856000900268555, "volume": 27769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461047, "etf_id": 14, "date": "2023-11-30", "open": 27.9950008392334, "high": 28.08799934387207, "low": 27.924999237060547, "close": 28.075000762939453, "volume": 38004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461048, "etf_id": 14, "date": "2023-12-01", "open": 28.006999969482422, "high": 28.201000213623047, "low": 27.972999572753906, "close": 28.18600082397461, "volume": 33371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461049, "etf_id": 14, "date": "2023-12-04", "open": 28.13800048828125, "high": 28.23200035095215, "low": 28.10300064086914, "close": 28.10300064086914, "volume": 35916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461050, "etf_id": 14, "date": "2023-12-05", "open": 27.93199920654297, "high": 28.018999099731445, "low": 27.889999389648438, "close": 28.003999710083008, "volume": 29349, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461051, "etf_id": 14, "date": "2023-12-06", "open": 28.19300079345703, "high": 28.249000549316406, "low": 28.135000228881836, "close": 28.15399932861328, "volume": 50504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461052, "etf_id": 14, "date": "2023-12-07", "open": 28.100000381469727, "high": 28.190000534057617, "low": 28.045000076293945, "close": 28.134000778198242, "volume": 13795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461053, "etf_id": 14, "date": "2023-12-08", "open": 28.17099952697754, "high": 28.25, "low": 28.135000228881836, "close": 28.143999099731445, "volume": 130695, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461054, "etf_id": 14, "date": "2023-12-11", "open": 28.17099952697754, "high": 28.34000015258789, "low": 28.110000610351562, "close": 28.295000076293945, "volume": 59572, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461055, "etf_id": 14, "date": "2023-12-12", "open": 28.326000213623047, "high": 28.326000213623047, "low": 28.100000381469727, "close": 28.177000045776367, "volume": 16366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461056, "etf_id": 14, "date": "2023-12-13", "open": 28.124000549316406, "high": 28.128000259399414, "low": 28.02899932861328, "close": 28.030000686645508, "volume": 32654, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461057, "etf_id": 14, "date": "2023-12-14", "open": 28.356000900268555, "high": 28.437000274658203, "low": 28.299999237060547, "close": 28.367000579833984, "volume": 62984, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461058, "etf_id": 14, "date": "2023-12-15", "open": 28.454999923706055, "high": 28.618000030517578, "low": 28.400999069213867, "close": 28.56800079345703, "volume": 20019, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461059, "etf_id": 14, "date": "2023-12-18", "open": 28.43899917602539, "high": 28.499000549316406, "low": 28.283000946044922, "close": 28.291000366210938, "volume": 35981, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461060, "etf_id": 14, "date": "2023-12-19", "open": 28.333999633789062, "high": 28.51300048828125, "low": 28.31999969482422, "close": 28.475000381469727, "volume": 28580, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461061, "etf_id": 14, "date": "2023-12-20", "open": 28.485000610351562, "high": 28.5, "low": 28.263999938964844, "close": 28.284000396728516, "volume": 38154, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461062, "etf_id": 14, "date": "2023-12-21", "open": 28.341999053955078, "high": 28.384000778198242, "low": 28.232999801635742, "close": 28.363000869750977, "volume": 26674, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461063, "etf_id": 14, "date": "2023-12-22", "open": 28.0939998626709, "high": 28.2810001373291, "low": 28.07200050354004, "close": 28.268999099731445, "volume": 69566, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461064, "etf_id": 14, "date": "2023-12-27", "open": 28.43899917602539, "high": 28.527000427246094, "low": 28.326000213623047, "close": 28.341999053955078, "volume": 54663, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461065, "etf_id": 14, "date": "2023-12-28", "open": 28.743999481201172, "high": 28.79800033569336, "low": 28.64699935913086, "close": 28.750999450683594, "volume": 32855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461066, "etf_id": 14, "date": "2023-12-29", "open": 28.770999908447266, "high": 28.820999145507812, "low": 28.690000534057617, "close": 28.722000122070312, "volume": 37797, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461067, "etf_id": 14, "date": "2024-01-02", "open": 28.733999252319336, "high": 28.770000457763672, "low": 28.64299964904785, "close": 28.709999084472656, "volume": 55622, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461068, "etf_id": 14, "date": "2024-01-03", "open": 28.61199951171875, "high": 28.66200065612793, "low": 28.47800064086914, "close": 28.641000747680664, "volume": 23204, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461069, "etf_id": 14, "date": "2024-01-04", "open": 28.68000030517578, "high": 28.707000732421875, "low": 28.517000198364258, "close": 28.58300018310547, "volume": 30704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461070, "etf_id": 14, "date": "2024-01-05", "open": 28.55699920654297, "high": 28.656999588012695, "low": 28.5049991607666, "close": 28.628000259399414, "volume": 26287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461071, "etf_id": 14, "date": "2024-01-08", "open": 28.445999145507812, "high": 28.52199935913086, "low": 28.312000274658203, "close": 28.510000228881836, "volume": 39315, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461072, "etf_id": 14, "date": "2024-01-09", "open": 28.415000915527344, "high": 28.417999267578125, "low": 28.238000869750977, "close": 28.336999893188477, "volume": 23903, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461073, "etf_id": 14, "date": "2024-01-10", "open": 28.28700065612793, "high": 28.417999267578125, "low": 28.13800048828125, "close": 28.13800048828125, "volume": 62635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461074, "etf_id": 14, "date": "2024-01-11", "open": 28.3700008392334, "high": 28.399999618530273, "low": 28.149999618530273, "close": 28.150999069213867, "volume": 25410, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461075, "etf_id": 14, "date": "2024-01-12", "open": 28.29199981689453, "high": 28.52199935913086, "low": 28.29199981689453, "close": 28.434999465942383, "volume": 29711, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461076, "etf_id": 14, "date": "2024-01-15", "open": 28.38599967956543, "high": 28.395000457763672, "low": 28.27400016784668, "close": 28.297000885009766, "volume": 24801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461077, "etf_id": 14, "date": "2024-01-16", "open": 28.075000762939453, "high": 28.18899917602539, "low": 28.059999465942383, "close": 28.062000274658203, "volume": 16593, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461078, "etf_id": 14, "date": "2024-01-17", "open": 27.58799934387207, "high": 27.670000076293945, "low": 27.472000122070312, "close": 27.53700065612793, "volume": 38214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461079, "etf_id": 14, "date": "2024-01-18", "open": 27.67300033569336, "high": 27.81999969482422, "low": 27.659000396728516, "close": 27.792999267578125, "volume": 36039, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461080, "etf_id": 14, "date": "2024-01-19", "open": 27.893999099731445, "high": 27.992000579833984, "low": 27.770999908447266, "close": 27.826000213623047, "volume": 90938, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461081, "etf_id": 14, "date": "2024-01-22", "open": 27.766000747680664, "high": 27.882999420166016, "low": 27.726999282836914, "close": 27.79199981689453, "volume": 44431, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461082, "etf_id": 14, "date": "2024-01-23", "open": 27.850000381469727, "high": 28.1299991607666, "low": 27.76099967956543, "close": 28.035999298095703, "volume": 129456, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461083, "etf_id": 14, "date": "2024-01-24", "open": 28.229000091552734, "high": 28.444000244140625, "low": 28.200000762939453, "close": 28.405000686645508, "volume": 38869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461084, "etf_id": 14, "date": "2024-01-25", "open": 28.354000091552734, "high": 28.540000915527344, "low": 28.312999725341797, "close": 28.468000411987305, "volume": 29742, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461085, "etf_id": 14, "date": "2024-01-26", "open": 28.361000061035156, "high": 28.53700065612793, "low": 28.309999465942383, "close": 28.47599983215332, "volume": 35579, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461086, "etf_id": 14, "date": "2024-01-29", "open": 28.6299991607666, "high": 28.69499969482422, "low": 28.5, "close": 28.527000427246094, "volume": 25300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461087, "etf_id": 14, "date": "2024-01-30", "open": 28.437999725341797, "high": 28.445999145507812, "low": 28.219999313354492, "close": 28.256999969482422, "volume": 27645, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461088, "etf_id": 14, "date": "2024-01-31", "open": 28.246000289916992, "high": 28.400999069213867, "low": 28.163000106811523, "close": 28.34600067138672, "volume": 42022, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461089, "etf_id": 14, "date": "2024-02-01", "open": 28.4060001373291, "high": 28.5, "low": 28.309999465942383, "close": 28.336999893188477, "volume": 21737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461090, "etf_id": 14, "date": "2024-02-02", "open": 28.511999130249023, "high": 28.54599952697754, "low": 28.301000595092773, "close": 28.38599967956543, "volume": 42912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461091, "etf_id": 14, "date": "2024-02-05", "open": 28.52199935913086, "high": 28.597999572753906, "low": 28.493999481201172, "close": 28.549999237060547, "volume": 36939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461092, "etf_id": 14, "date": "2024-02-06", "open": 29.04400062561035, "high": 29.216999053955078, "low": 28.999000549316406, "close": 29.216999053955078, "volume": 75627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461093, "etf_id": 14, "date": "2024-02-07", "open": 29.11199951171875, "high": 29.240999221801758, "low": 29.100000381469727, "close": 29.121999740600586, "volume": 43956, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461094, "etf_id": 14, "date": "2024-02-08", "open": 29.128000259399414, "high": 29.150999069213867, "low": 29.007999420166016, "close": 29.038999557495117, "volume": 48200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461095, "etf_id": 14, "date": "2024-02-09", "open": 29.018999099731445, "high": 29.100000381469727, "low": 28.8700008392334, "close": 28.975000381469727, "volume": 38871, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461096, "etf_id": 14, "date": "2024-02-12", "open": 29.018999099731445, "high": 29.496000289916992, "low": 29.000999450683594, "close": 29.45199966430664, "volume": 33493, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461097, "etf_id": 14, "date": "2024-02-13", "open": 29.350000381469727, "high": 29.384000778198242, "low": 28.969999313354492, "close": 28.975000381469727, "volume": 50955, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461098, "etf_id": 14, "date": "2024-02-14", "open": 29.10700035095215, "high": 29.309999465942383, "low": 29.10700035095215, "close": 29.288000106811523, "volume": 19278, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461099, "etf_id": 14, "date": "2024-02-15", "open": 29.290000915527344, "high": 29.356000900268555, "low": 29.280000686645508, "close": 29.305999755859375, "volume": 23482, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461100, "etf_id": 14, "date": "2024-02-16", "open": 29.540000915527344, "high": 29.599000930786133, "low": 29.5, "close": 29.5310001373291, "volume": 18743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461101, "etf_id": 14, "date": "2024-02-19", "open": 29.437999725341797, "high": 29.547000885009766, "low": 29.430999755859375, "close": 29.524999618530273, "volume": 34018, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461102, "etf_id": 14, "date": "2024-02-20", "open": 29.5, "high": 29.530000686645508, "low": 29.384000778198242, "close": 29.40399932861328, "volume": 16372, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461103, "etf_id": 14, "date": "2024-02-21", "open": 29.569000244140625, "high": 29.58300018310547, "low": 29.472000122070312, "close": 29.472000122070312, "volume": 39961, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461104, "etf_id": 14, "date": "2024-02-22", "open": 29.672000885009766, "high": 29.781999588012695, "low": 29.643999099731445, "close": 29.679000854492188, "volume": 19507, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461105, "etf_id": 14, "date": "2024-02-23", "open": 29.732999801635742, "high": 29.764999389648438, "low": 29.667999267578125, "close": 29.701000213623047, "volume": 27314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461106, "etf_id": 14, "date": "2024-02-26", "open": 29.586000442504883, "high": 29.648000717163086, "low": 29.531999588012695, "close": 29.535999298095703, "volume": 43699, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461107, "etf_id": 14, "date": "2024-02-27", "open": 29.628999710083008, "high": 29.670000076293945, "low": 29.540000915527344, "close": 29.608999252319336, "volume": 23662, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461108, "etf_id": 14, "date": "2024-02-28", "open": 29.486000061035156, "high": 29.5, "low": 29.239999771118164, "close": 29.246000289916992, "volume": 34470, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461109, "etf_id": 14, "date": "2024-02-29", "open": 29.41900062561035, "high": 29.437999725341797, "low": 29.28700065612793, "close": 29.319000244140625, "volume": 28273, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461110, "etf_id": 14, "date": "2024-03-01", "open": 29.5049991607666, "high": 29.68000030517578, "low": 29.464000701904297, "close": 29.642000198364258, "volume": 36081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461111, "etf_id": 14, "date": "2024-03-04", "open": 29.68400001525879, "high": 29.71500015258789, "low": 29.520999908447266, "close": 29.54599952697754, "volume": 24885, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461112, "etf_id": 14, "date": "2024-03-05", "open": 29.409000396728516, "high": 29.440000534057617, "low": 29.31999969482422, "close": 29.322999954223633, "volume": 33546, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461113, "etf_id": 14, "date": "2024-03-06", "open": 29.481000900268555, "high": 29.6560001373291, "low": 29.481000900268555, "close": 29.618000030517578, "volume": 48974, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461114, "etf_id": 14, "date": "2024-03-07", "open": 29.506999969482422, "high": 29.690000534057617, "low": 29.485000610351562, "close": 29.611000061035156, "volume": 15016, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461115, "etf_id": 14, "date": "2024-03-08", "open": 29.700000762939453, "high": 29.783000946044922, "low": 29.631000518798828, "close": 29.631000518798828, "volume": 40309, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461116, "etf_id": 14, "date": "2024-03-11", "open": 29.694000244140625, "high": 29.77400016784668, "low": 29.638999938964844, "close": 29.742000579833984, "volume": 41097, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461117, "etf_id": 14, "date": "2024-03-12", "open": 29.9689998626709, "high": 30.030000686645508, "low": 29.920000076293945, "close": 30.009000778198242, "volume": 39175, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461118, "etf_id": 14, "date": "2024-03-13", "open": 29.878999710083008, "high": 29.878999710083008, "low": 29.767000198364258, "close": 29.783000946044922, "volume": 16753, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461119, "etf_id": 14, "date": "2024-03-14", "open": 29.90999984741211, "high": 29.940000534057617, "low": 29.799999237060547, "close": 29.854999542236328, "volume": 26555, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461120, "etf_id": 14, "date": "2024-03-15", "open": 29.69499969482422, "high": 29.79199981689453, "low": 29.65399932861328, "close": 29.67099952697754, "volume": 50386, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461121, "etf_id": 14, "date": "2024-03-18", "open": 29.816999435424805, "high": 29.860000610351562, "low": 29.75, "close": 29.761999130249023, "volume": 37822, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461122, "etf_id": 14, "date": "2024-03-19", "open": 29.67300033569336, "high": 29.67300033569336, "low": 29.5, "close": 29.642000198364258, "volume": 28654, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461123, "etf_id": 14, "date": "2024-03-20", "open": 29.63800048828125, "high": 29.799999237060547, "low": 29.625, "close": 29.711000442504883, "volume": 29075, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461124, "etf_id": 14, "date": "2024-03-21", "open": 30.089000701904297, "high": 30.12299919128418, "low": 30.01799964904785, "close": 30.08300018310547, "volume": 61984, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461125, "etf_id": 14, "date": "2024-03-22", "open": 29.974000930786133, "high": 30.070999145507812, "low": 29.926000595092773, "close": 29.979999542236328, "volume": 26186, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461126, "etf_id": 14, "date": "2024-03-25", "open": 29.996000289916992, "high": 30.013999938964844, "low": 29.89299964904785, "close": 29.93899917602539, "volume": 18832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461127, "etf_id": 14, "date": "2024-03-26", "open": 30.003999710083008, "high": 30.042999267578125, "low": 29.90999984741211, "close": 29.961000442504883, "volume": 46624, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461128, "etf_id": 14, "date": "2024-03-27", "open": 29.934999465942383, "high": 29.979999542236328, "low": 29.899999618530273, "close": 29.948999404907227, "volume": 22899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461129, "etf_id": 14, "date": "2024-03-28", "open": 30.12700080871582, "high": 30.256999969482422, "low": 30.07699966430664, "close": 30.195999145507812, "volume": 22438, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461130, "etf_id": 14, "date": "2024-04-02", "open": 30.600000381469727, "high": 30.663000106811523, "low": 30.416000366210938, "close": 30.43400001525879, "volume": 54764, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461131, "etf_id": 14, "date": "2024-04-03", "open": 30.325000762939453, "high": 30.333999633789062, "low": 30.219999313354492, "close": 30.31100082397461, "volume": 64471, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461132, "etf_id": 14, "date": "2024-04-04", "open": 30.32200050354004, "high": 30.499000549316406, "low": 30.30299949645996, "close": 30.499000549316406, "volume": 102560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461133, "etf_id": 14, "date": "2024-04-05", "open": 30.15999984741211, "high": 30.28499984741211, "low": 30.135000228881836, "close": 30.236000061035156, "volume": 90160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461134, "etf_id": 14, "date": "2024-04-08", "open": 30.29400062561035, "high": 30.48699951171875, "low": 30.290000915527344, "close": 30.45400047302246, "volume": 109299, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461135, "etf_id": 14, "date": "2024-04-09", "open": 30.4950008392334, "high": 30.58799934387207, "low": 30.461999893188477, "close": 30.514999389648438, "volume": 49599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461136, "etf_id": 14, "date": "2024-04-10", "open": 30.72800064086914, "high": 30.76799964904785, "low": 30.413000106811523, "close": 30.441999435424805, "volume": 46673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461137, "etf_id": 14, "date": "2024-04-11", "open": 30.724000930786133, "high": 30.743999481201172, "low": 30.579999923706055, "close": 30.624000549316406, "volume": 61078, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461138, "etf_id": 14, "date": "2024-04-12", "open": 30.69099998474121, "high": 30.719999313354492, "low": 30.350000381469727, "close": 30.37700080871582, "volume": 32609, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461139, "etf_id": 14, "date": "2024-04-15", "open": 30.42799949645996, "high": 30.44499969482422, "low": 30.268999099731445, "close": 30.288000106811523, "volume": 32641, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461140, "etf_id": 14, "date": "2024-04-16", "open": 29.87700080871582, "high": 29.88599967956543, "low": 29.6200008392334, "close": 29.71500015258789, "volume": 30108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461141, "etf_id": 14, "date": "2024-04-17", "open": 29.823999404907227, "high": 29.83799934387207, "low": 29.645000457763672, "close": 29.645000457763672, "volume": 17898, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461142, "etf_id": 14, "date": "2024-04-18", "open": 30.003999710083008, "high": 30.0310001373291, "low": 29.760000228881836, "close": 29.871999740600586, "volume": 14828, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461143, "etf_id": 14, "date": "2024-04-19", "open": 29.5, "high": 29.674999237060547, "low": 29.450000762939453, "close": 29.628999710083008, "volume": 26605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461144, "etf_id": 14, "date": "2024-04-22", "open": 29.76300048828125, "high": 29.840999603271484, "low": 29.700000762939453, "close": 29.795000076293945, "volume": 16392, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461145, "etf_id": 14, "date": "2024-04-23", "open": 30.02199935913086, "high": 30.049999237060547, "low": 29.923999786376953, "close": 29.990999221801758, "volume": 13138, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461146, "etf_id": 14, "date": "2024-04-24", "open": 30.395999908447266, "high": 30.39699935913086, "low": 30.149999618530273, "close": 30.155000686645508, "volume": 20343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461147, "etf_id": 14, "date": "2024-04-25", "open": 30.132999420166016, "high": 30.191999435424805, "low": 29.948999404907227, "close": 30.07200050354004, "volume": 14644, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.307Z" }, { "id": 207461148, "etf_id": 14, "date": "2024-04-26", "open": 30.437999725341797, "high": 30.60099983215332, "low": 30.364999771118164, "close": 30.54400062561035, "volume": 12101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461149, "etf_id": 14, "date": "2024-04-29", "open": 30.722000122070312, "high": 30.785999298095703, "low": 30.70800018310547, "close": 30.753999710083008, "volume": 31118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461150, "etf_id": 14, "date": "2024-04-30", "open": 30.799999237060547, "high": 30.82900047302246, "low": 30.60099983215332, "close": 30.618999481201172, "volume": 37351, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461151, "etf_id": 14, "date": "2024-05-02", "open": 30.8799991607666, "high": 31.06100082397461, "low": 30.843000411987305, "close": 31.03499984741211, "volume": 25414, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461152, "etf_id": 14, "date": "2024-05-03", "open": 31.131000518798828, "high": 31.22100067138672, "low": 30.989999771118164, "close": 31.167999267578125, "volume": 61064, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461153, "etf_id": 14, "date": "2024-05-06", "open": 31.200000762939453, "high": 31.290000915527344, "low": 31.152999877929688, "close": 31.240999221801758, "volume": 39602, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461154, "etf_id": 14, "date": "2024-05-07", "open": 31.1200008392334, "high": 31.149999618530273, "low": 31.04199981689453, "close": 31.131999969482422, "volume": 61436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461155, "etf_id": 14, "date": "2024-05-08", "open": 31.107999801635742, "high": 31.16699981689453, "low": 30.972000122070312, "close": 31.150999069213867, "volume": 49792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461156, "etf_id": 14, "date": "2024-05-09", "open": 31.148000717163086, "high": 31.15999984741211, "low": 31.058000564575195, "close": 31.101999282836914, "volume": 16864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461157, "etf_id": 14, "date": "2024-05-10", "open": 31.226999282836914, "high": 31.332000732421875, "low": 31.200000762939453, "close": 31.200000762939453, "volume": 38685, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461158, "etf_id": 14, "date": "2024-05-13", "open": 31.259000778198242, "high": 31.399999618530273, "low": 31.23900032043457, "close": 31.35700035095215, "volume": 23206, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461159, "etf_id": 14, "date": "2024-05-14", "open": 31.39299964904785, "high": 31.45400047302246, "low": 31.299999237060547, "close": 31.41699981689453, "volume": 18210, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461160, "etf_id": 14, "date": "2024-05-15", "open": 31.47599983215332, "high": 31.621999740600586, "low": 31.441999435424805, "close": 31.618000030517578, "volume": 16372, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461161, "etf_id": 14, "date": "2024-05-16", "open": 31.600000381469727, "high": 31.792999267578125, "low": 31.56599998474121, "close": 31.718000411987305, "volume": 19682, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461162, "etf_id": 14, "date": "2024-05-17", "open": 31.731000900268555, "high": 31.90999984741211, "low": 31.718000411987305, "close": 31.865999221801758, "volume": 22915, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461163, "etf_id": 14, "date": "2024-05-20", "open": 31.799999237060547, "high": 31.840999603271484, "low": 31.719999313354492, "close": 31.820999145507812, "volume": 59798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461164, "etf_id": 14, "date": "2024-05-21", "open": 31.58799934387207, "high": 31.670000076293945, "low": 31.54800033569336, "close": 31.618999481201172, "volume": 24040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461165, "etf_id": 14, "date": "2024-05-22", "open": 31.652000427246094, "high": 31.76300048828125, "low": 31.608999252319336, "close": 31.618000030517578, "volume": 18867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461166, "etf_id": 14, "date": "2024-05-23", "open": 31.663000106811523, "high": 31.69300079345703, "low": 31.450000762939453, "close": 31.518999099731445, "volume": 24614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461167, "etf_id": 14, "date": "2024-05-24", "open": 31.375, "high": 31.476999282836914, "low": 31.35700035095215, "close": 31.395000457763672, "volume": 56198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461168, "etf_id": 14, "date": "2024-05-27", "open": 31.565000534057617, "high": 31.600000381469727, "low": 31.492000579833984, "close": 31.54800033569336, "volume": 23703, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461169, "etf_id": 14, "date": "2024-05-28", "open": 31.48699951171875, "high": 31.5, "low": 31.32900047302246, "close": 31.32900047302246, "volume": 25523, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461170, "etf_id": 14, "date": "2024-05-29", "open": 31.14900016784668, "high": 31.16900062561035, "low": 30.989999771118164, "close": 31.01799964904785, "volume": 30093, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461171, "etf_id": 14, "date": "2024-05-30", "open": 30.82699966430664, "high": 30.934999465942383, "low": 30.799999237060547, "close": 30.934999465942383, "volume": 26643, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461172, "etf_id": 14, "date": "2024-05-31", "open": 30.615999221801758, "high": 30.62700080871582, "low": 30.399999618530273, "close": 30.399999618530273, "volume": 37975, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461173, "etf_id": 14, "date": "2024-06-03", "open": 31.05900001525879, "high": 31.134000778198242, "low": 30.79199981689453, "close": 30.79199981689453, "volume": 29030, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461174, "etf_id": 14, "date": "2024-06-04", "open": 30.280000686645508, "high": 30.566999435424805, "low": 30.19499969482422, "close": 30.26300048828125, "volume": 48155, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461175, "etf_id": 14, "date": "2024-06-05", "open": 30.57699966430664, "high": 30.8799991607666, "low": 30.527999877929688, "close": 30.8799991607666, "volume": 28034, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461176, "etf_id": 14, "date": "2024-06-06", "open": 30.97599983215332, "high": 31.07200050354004, "low": 30.945999145507812, "close": 31.023000717163086, "volume": 14815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461177, "etf_id": 14, "date": "2024-06-07", "open": 31.048999786376953, "high": 31.125999450683594, "low": 30.976999282836914, "close": 31.08799934387207, "volume": 71530, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461178, "etf_id": 14, "date": "2024-06-10", "open": 31.17300033569336, "high": 31.31800079345703, "low": 31.121000289916992, "close": 31.31800079345703, "volume": 16081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461179, "etf_id": 14, "date": "2024-06-11", "open": 31.21500015258789, "high": 31.263999938964844, "low": 31.106000900268555, "close": 31.106000900268555, "volume": 21498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461180, "etf_id": 14, "date": "2024-06-12", "open": 31.326000213623047, "high": 31.437000274658203, "low": 31.235000610351562, "close": 31.34600067138672, "volume": 38121, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461181, "etf_id": 14, "date": "2024-06-13", "open": 31.371000289916992, "high": 31.45800018310547, "low": 31.320999145507812, "close": 31.413000106811523, "volume": 15098, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461182, "etf_id": 14, "date": "2024-06-14", "open": 31.628999710083008, "high": 31.702999114990234, "low": 31.549999237060547, "close": 31.621999740600586, "volume": 36213, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461183, "etf_id": 14, "date": "2024-06-17", "open": 31.716999053955078, "high": 31.760000228881836, "low": 31.63599967956543, "close": 31.66900062561035, "volume": 22372, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461184, "etf_id": 14, "date": "2024-06-18", "open": 31.819000244140625, "high": 31.98900032043457, "low": 31.761999130249023, "close": 31.972000122070312, "volume": 55599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461185, "etf_id": 14, "date": "2024-06-19", "open": 32.1870002746582, "high": 32.25699996948242, "low": 32.099998474121094, "close": 32.143001556396484, "volume": 22548, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461186, "etf_id": 14, "date": "2024-06-20", "open": 32.20000076293945, "high": 32.27000045776367, "low": 32.0359992980957, "close": 32.053001403808594, "volume": 19062, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461187, "etf_id": 14, "date": "2024-06-21", "open": 32.08599853515625, "high": 32.12799835205078, "low": 32, "close": 32.03499984741211, "volume": 17866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461188, "etf_id": 14, "date": "2024-06-24", "open": 31.899999618530273, "high": 32.06999969482422, "low": 31.847000122070312, "close": 32.02199935913086, "volume": 29459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461189, "etf_id": 14, "date": "2024-06-25", "open": 31.874000549316406, "high": 31.93000030517578, "low": 31.799999237060547, "close": 31.809999465942383, "volume": 27201, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461190, "etf_id": 14, "date": "2024-06-26", "open": 32.01599884033203, "high": 32.08000183105469, "low": 31.82200050354004, "close": 31.83099937438965, "volume": 30540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461191, "etf_id": 14, "date": "2024-06-27", "open": 31.86400032043457, "high": 31.924999237060547, "low": 31.81399917602539, "close": 31.820999145507812, "volume": 11273, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461192, "etf_id": 14, "date": "2024-06-28", "open": 32.034000396728516, "high": 32.13399887084961, "low": 31.964000701904297, "close": 32.00899887084961, "volume": 17347, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461193, "etf_id": 14, "date": "2024-07-01", "open": 31.893999099731445, "high": 31.986000061035156, "low": 31.84000015258789, "close": 31.950000762939453, "volume": 16501, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461194, "etf_id": 14, "date": "2024-07-02", "open": 31.777999877929688, "high": 31.891000747680664, "low": 31.75, "close": 31.863000869750977, "volume": 17075, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461195, "etf_id": 14, "date": "2024-07-03", "open": 31.982999801635742, "high": 32.21500015258789, "low": 31.976999282836914, "close": 32.196998596191406, "volume": 21208, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461196, "etf_id": 14, "date": "2024-07-04", "open": 32.33300018310547, "high": 32.387001037597656, "low": 32.277000427246094, "close": 32.277000427246094, "volume": 28923, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461197, "etf_id": 14, "date": "2024-07-05", "open": 32.3390007019043, "high": 32.358001708984375, "low": 32.150001525878906, "close": 32.233001708984375, "volume": 27473, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461198, "etf_id": 14, "date": "2024-07-08", "open": 32.32099914550781, "high": 32.393001556396484, "low": 32.303001403808594, "close": 32.33700180053711, "volume": 21401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461199, "etf_id": 14, "date": "2024-07-09", "open": 32.400001525878906, "high": 32.472999572753906, "low": 32.369998931884766, "close": 32.430999755859375, "volume": 9962, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461200, "etf_id": 14, "date": "2024-07-10", "open": 32.45199966430664, "high": 32.5880012512207, "low": 32.44599914550781, "close": 32.54999923706055, "volume": 63510, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461201, "etf_id": 14, "date": "2024-07-11", "open": 32.75299835205078, "high": 32.81999969482422, "low": 32.70100021362305, "close": 32.70399856567383, "volume": 38128, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461202, "etf_id": 14, "date": "2024-07-12", "open": 32.683998107910156, "high": 32.810001373291016, "low": 32.63999938964844, "close": 32.74100112915039, "volume": 48713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461203, "etf_id": 14, "date": "2024-07-15", "open": 32.582000732421875, "high": 32.59700012207031, "low": 32.44499969482422, "close": 32.49599838256836, "volume": 26932, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461204, "etf_id": 14, "date": "2024-07-16", "open": 32.492000579833984, "high": 32.59700012207031, "low": 32.41699981689453, "close": 32.51900100708008, "volume": 27186, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461205, "etf_id": 14, "date": "2024-07-17", "open": 32.37200164794922, "high": 32.37200164794922, "low": 32.0629997253418, "close": 32.09199905395508, "volume": 40130, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461206, "etf_id": 14, "date": "2024-07-18", "open": 32.17599868774414, "high": 32.18899917602539, "low": 31.84000015258789, "close": 31.84000015258789, "volume": 86079, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461207, "etf_id": 14, "date": "2024-07-19", "open": 31.77199935913086, "high": 31.77199935913086, "low": 31.54599952697754, "close": 31.54599952697754, "volume": 44087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461208, "etf_id": 14, "date": "2024-07-22", "open": 31.57200050354004, "high": 31.770999908447266, "low": 31.565000534057617, "close": 31.67300033569336, "volume": 19728, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461209, "etf_id": 14, "date": "2024-07-23", "open": 31.518999099731445, "high": 31.738000869750977, "low": 31.518999099731445, "close": 31.738000869750977, "volume": 44995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461210, "etf_id": 14, "date": "2024-07-24", "open": 31.50200080871582, "high": 31.63800048828125, "low": 31.416000366210938, "close": 31.416000366210938, "volume": 32911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461211, "etf_id": 14, "date": "2024-07-25", "open": 31.19700050354004, "high": 31.26099967956543, "low": 31.030000686645508, "close": 31.204999923706055, "volume": 32051, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461212, "etf_id": 14, "date": "2024-07-26", "open": 31.312999725341797, "high": 31.409000396728516, "low": 31.23699951171875, "close": 31.368999481201172, "volume": 17451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461213, "etf_id": 14, "date": "2024-07-29", "open": 31.551000595092773, "high": 31.61400032043457, "low": 31.3439998626709, "close": 31.3439998626709, "volume": 19514, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461214, "etf_id": 14, "date": "2024-07-30", "open": 31.461999893188477, "high": 31.531999588012695, "low": 31.34000015258789, "close": 31.34600067138672, "volume": 22559, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461215, "etf_id": 14, "date": "2024-07-31", "open": 31.858999252319336, "high": 31.97800064086914, "low": 31.799999237060547, "close": 31.976999282836914, "volume": 17997, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461216, "etf_id": 14, "date": "2024-08-01", "open": 31.923999786376953, "high": 31.999000549316406, "low": 31.68899917602539, "close": 31.68899917602539, "volume": 50054, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461217, "etf_id": 14, "date": "2024-08-02", "open": 31.152999877929688, "high": 31.152999877929688, "low": 30.533000946044922, "close": 30.575000762939453, "volume": 31205, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461218, "etf_id": 14, "date": "2024-08-05", "open": 29.302000045776367, "high": 29.56100082397461, "low": 28.700000762939453, "close": 29.56100082397461, "volume": 53436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461219, "etf_id": 14, "date": "2024-08-06", "open": 29.832000732421875, "high": 29.875999450683594, "low": 29.520000457763672, "close": 29.79599952697754, "volume": 25731, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461220, "etf_id": 14, "date": "2024-08-07", "open": 30.273000717163086, "high": 30.611000061035156, "low": 30.239999771118164, "close": 30.447999954223633, "volume": 34946, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461221, "etf_id": 14, "date": "2024-08-08", "open": 30.275999069213867, "high": 30.729999542236328, "low": 30.118000030517578, "close": 30.729999542236328, "volume": 16471, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461222, "etf_id": 14, "date": "2024-08-09", "open": 30.836000442504883, "high": 31.020000457763672, "low": 30.729999542236328, "close": 30.825000762939453, "volume": 12171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461223, "etf_id": 14, "date": "2024-08-12", "open": 30.961000442504883, "high": 31.113000869750977, "low": 30.90999984741211, "close": 31.020000457763672, "volume": 9204, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461224, "etf_id": 14, "date": "2024-08-13", "open": 31.07200050354004, "high": 31.10300064086914, "low": 30.934999465942383, "close": 31.10300064086914, "volume": 10483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461225, "etf_id": 14, "date": "2024-08-14", "open": 30.97800064086914, "high": 31.101999282836914, "low": 30.763999938964844, "close": 30.926000595092773, "volume": 15382, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461226, "etf_id": 14, "date": "2024-08-15", "open": 30.974000930786133, "high": 31.389999389648438, "low": 30.965999603271484, "close": 31.334999084472656, "volume": 5969, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461227, "etf_id": 14, "date": "2024-08-16", "open": 31.5, "high": 31.6200008392334, "low": 31.440000534057617, "close": 31.584999084472656, "volume": 23054, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461228, "etf_id": 14, "date": "2024-08-19", "open": 31.600000381469727, "high": 31.7810001373291, "low": 31.576000213623047, "close": 31.76099967956543, "volume": 16356, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461229, "etf_id": 14, "date": "2024-08-20", "open": 31.702999114990234, "high": 31.725000381469727, "low": 31.399999618530273, "close": 31.43400001525879, "volume": 21359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461230, "etf_id": 14, "date": "2024-08-21", "open": 31.400999069213867, "high": 31.565000534057617, "low": 31.334999084472656, "close": 31.50200080871582, "volume": 20664, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461231, "etf_id": 14, "date": "2024-08-22", "open": 31.450000762939453, "high": 31.49799919128418, "low": 31.280000686645508, "close": 31.280000686645508, "volume": 24835, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461232, "etf_id": 14, "date": "2024-08-23", "open": 31.40999984741211, "high": 31.551000595092773, "low": 31.399999618530273, "close": 31.481000900268555, "volume": 13145, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461233, "etf_id": 14, "date": "2024-08-26", "open": 31.458999633789062, "high": 31.554000854492188, "low": 31.249000549316406, "close": 31.260000228881836, "volume": 50370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461234, "etf_id": 14, "date": "2024-08-27", "open": 31.354999542236328, "high": 31.375999450683594, "low": 31.266000747680664, "close": 31.308000564575195, "volume": 19387, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461235, "etf_id": 14, "date": "2024-08-28", "open": 31.402000427246094, "high": 31.457000732421875, "low": 31.266000747680664, "close": 31.273000717163086, "volume": 29681, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461236, "etf_id": 14, "date": "2024-08-29", "open": 31.304000854492188, "high": 31.58300018310547, "low": 31.150999069213867, "close": 31.545000076293945, "volume": 34725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461237, "etf_id": 14, "date": "2024-08-30", "open": 31.593000411987305, "high": 31.68000030517578, "low": 31.464000701904297, "close": 31.464000701904297, "volume": 15021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461238, "etf_id": 14, "date": "2024-09-02", "open": 31.440000534057617, "high": 31.46299934387207, "low": 31.375, "close": 31.458999633789062, "volume": 12268, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461239, "etf_id": 14, "date": "2024-09-03", "open": 31.424999237060547, "high": 31.451000213623047, "low": 31.059999465942383, "close": 31.13599967956543, "volume": 36380, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461240, "etf_id": 14, "date": "2024-09-04", "open": 30.797000885009766, "high": 31.041000366210938, "low": 30.768999099731445, "close": 30.975000381469727, "volume": 30716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461241, "etf_id": 14, "date": "2024-09-05", "open": 30.881000518798828, "high": 31.05299949645996, "low": 30.77199935913086, "close": 30.878000259399414, "volume": 11597, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461242, "etf_id": 14, "date": "2024-09-06", "open": 30.788000106811523, "high": 30.881000518798828, "low": 30.399999618530273, "close": 30.437000274658203, "volume": 19322, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461243, "etf_id": 14, "date": "2024-09-09", "open": 30.583999633789062, "high": 30.774999618530273, "low": 30.56399917602539, "close": 30.724000930786133, "volume": 16087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461244, "etf_id": 14, "date": "2024-09-10", "open": 30.638999938964844, "high": 30.72100067138672, "low": 30.579999923706055, "close": 30.641000747680664, "volume": 14841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461245, "etf_id": 14, "date": "2024-09-11", "open": 30.66699981689453, "high": 30.674999237060547, "low": 30.43400001525879, "close": 30.57900047302246, "volume": 30053, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461246, "etf_id": 14, "date": "2024-09-12", "open": 31.020000457763672, "high": 31.076000213623047, "low": 30.85099983215332, "close": 30.950000762939453, "volume": 25819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461247, "etf_id": 14, "date": "2024-09-13", "open": 31.091999053955078, "high": 31.179000854492188, "low": 31.038999557495117, "close": 31.179000854492188, "volume": 12240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461248, "etf_id": 14, "date": "2024-09-16", "open": 31.136999130249023, "high": 31.179000854492188, "low": 31.049999237060547, "close": 31.09600067138672, "volume": 32357, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461249, "etf_id": 14, "date": "2024-09-17", "open": 31.235000610351562, "high": 31.34000015258789, "low": 31.204999923706055, "close": 31.235000610351562, "volume": 19584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461250, "etf_id": 14, "date": "2024-09-18", "open": 31.250999450683594, "high": 31.277000427246094, "low": 31, "close": 31.101999282836914, "volume": 60465, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461251, "etf_id": 14, "date": "2024-09-19", "open": 31.464000701904297, "high": 31.58300018310547, "low": 31.384000778198242, "close": 31.554000854492188, "volume": 75257, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461252, "etf_id": 14, "date": "2024-09-20", "open": 31.53700065612793, "high": 31.650999069213867, "low": 31.5, "close": 31.54199981689453, "volume": 38299, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461253, "etf_id": 14, "date": "2024-09-23", "open": 31.589000701904297, "high": 31.915000915527344, "low": 31.589000701904297, "close": 31.854000091552734, "volume": 33695, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461254, "etf_id": 14, "date": "2024-09-24", "open": 32.24800109863281, "high": 32.599998474121094, "low": 32.22700119018555, "close": 32.59299850463867, "volume": 121369, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461255, "etf_id": 14, "date": "2024-09-25", "open": 32.2239990234375, "high": 32.54999923706055, "low": 32.2239990234375, "close": 32.529998779296875, "volume": 19916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461256, "etf_id": 14, "date": "2024-09-26", "open": 32.9379997253418, "high": 33.599998474121094, "low": 32.93000030517578, "close": 33.361000061035156, "volume": 51750, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461257, "etf_id": 14, "date": "2024-09-27", "open": 33.43299865722656, "high": 33.612998962402344, "low": 33.34000015258789, "close": 33.4109992980957, "volume": 47733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461258, "etf_id": 14, "date": "2024-09-30", "open": 33.46099853515625, "high": 33.520999908447266, "low": 33.08000183105469, "close": 33.08000183105469, "volume": 56307, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461259, "etf_id": 14, "date": "2024-10-01", "open": 33.14799880981445, "high": 33.37200164794922, "low": 33.047000885009766, "close": 33.215999603271484, "volume": 35415, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461260, "etf_id": 14, "date": "2024-10-02", "open": 33.95199966430664, "high": 34.130001068115234, "low": 33.70000076293945, "close": 33.862998962402344, "volume": 29902, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461261, "etf_id": 14, "date": "2024-10-03", "open": 33.8390007019043, "high": 33.86899948120117, "low": 33.3380012512207, "close": 33.66600036621094, "volume": 28414, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461262, "etf_id": 14, "date": "2024-10-04", "open": 33.900001525878906, "high": 34.07400131225586, "low": 33.79999923706055, "close": 33.90999984741211, "volume": 42415, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461263, "etf_id": 14, "date": "2024-10-07", "open": 34.27399826049805, "high": 34.34299850463867, "low": 34.09000015258789, "close": 34.19200134277344, "volume": 26510, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461264, "etf_id": 14, "date": "2024-10-08", "open": 33.35599899291992, "high": 33.60499954223633, "low": 33.077999114990234, "close": 33.50600051879883, "volume": 39842, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461265, "etf_id": 14, "date": "2024-10-09", "open": 33.29100036621094, "high": 33.5, "low": 33.150001525878906, "close": 33.47700119018555, "volume": 19755, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461266, "etf_id": 14, "date": "2024-10-10", "open": 33.53499984741211, "high": 33.56999969482422, "low": 33.29600143432617, "close": 33.50899887084961, "volume": 50822, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461267, "etf_id": 14, "date": "2024-10-11", "open": 33.3390007019043, "high": 33.691001892089844, "low": 33.319000244140625, "close": 33.691001892089844, "volume": 16487, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461268, "etf_id": 14, "date": "2024-10-14", "open": 33.665000915527344, "high": 33.87900161743164, "low": 33.54499816894531, "close": 33.71699905395508, "volume": 50564, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461269, "etf_id": 14, "date": "2024-10-15", "open": 33.435001373291016, "high": 33.49300003051758, "low": 33.17900085449219, "close": 33.20899963378906, "volume": 50922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461270, "etf_id": 14, "date": "2024-10-16", "open": 33.28799819946289, "high": 33.51900100708008, "low": 33.270999908447266, "close": 33.51599884033203, "volume": 22307, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461271, "etf_id": 14, "date": "2024-10-17", "open": 33.457000732421875, "high": 33.527000427246094, "low": 33.33000183105469, "close": 33.49300003051758, "volume": 25939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461272, "etf_id": 14, "date": "2024-10-18", "open": 33.77000045776367, "high": 33.90599822998047, "low": 33.652000427246094, "close": 33.694000244140625, "volume": 72872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461273, "etf_id": 14, "date": "2024-10-21", "open": 33.487998962402344, "high": 33.49399948120117, "low": 33.28499984741211, "close": 33.349998474121094, "volume": 38045, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461274, "etf_id": 14, "date": "2024-10-22", "open": 33.4109992980957, "high": 33.5, "low": 33.20800018310547, "close": 33.37900161743164, "volume": 37691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461275, "etf_id": 14, "date": "2024-10-23", "open": 33.5629997253418, "high": 33.59000015258789, "low": 33.32600021362305, "close": 33.33399963378906, "volume": 27881, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461276, "etf_id": 14, "date": "2024-10-24", "open": 33.31100082397461, "high": 33.35499954223633, "low": 33.08000183105469, "close": 33.11000061035156, "volume": 21521, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461277, "etf_id": 14, "date": "2024-10-25", "open": 33.12200164794922, "high": 33.24300003051758, "low": 33.07099914550781, "close": 33.191001892089844, "volume": 20176, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461278, "etf_id": 14, "date": "2024-10-28", "open": 33.26100158691406, "high": 33.32400131225586, "low": 33.095001220703125, "close": 33.268001556396484, "volume": 21084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461279, "etf_id": 14, "date": "2024-10-29", "open": 33.20800018310547, "high": 33.42599868774414, "low": 33.06999969482422, "close": 33.23500061035156, "volume": 22787, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461280, "etf_id": 14, "date": "2024-10-30", "open": 33.02000045776367, "high": 33.020999908447266, "low": 32.779998779296875, "close": 32.78200149536133, "volume": 36894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461281, "etf_id": 14, "date": "2024-10-31", "open": 32.62699890136719, "high": 32.70800018310547, "low": 32.39099884033203, "close": 32.534000396728516, "volume": 17300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461282, "etf_id": 14, "date": "2024-11-01", "open": 32.77899932861328, "high": 32.89400100708008, "low": 32.72999954223633, "close": 32.86600112915039, "volume": 11633, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461283, "etf_id": 14, "date": "2024-11-04", "open": 32.750999450683594, "high": 32.95000076293945, "low": 32.7239990234375, "close": 32.875999450683594, "volume": 52390, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461284, "etf_id": 14, "date": "2024-11-05", "open": 33.0880012512207, "high": 33.16299819946289, "low": 33.04800033569336, "close": 33.11399841308594, "volume": 22502, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461285, "etf_id": 14, "date": "2024-11-06", "open": 33.32699966430664, "high": 33.393001556396484, "low": 33.04999923706055, "close": 33.207000732421875, "volume": 22800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461286, "etf_id": 14, "date": "2024-11-07", "open": 33.56100082397461, "high": 33.744998931884766, "low": 33.54600143432617, "close": 33.71500015258789, "volume": 24067, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461287, "etf_id": 14, "date": "2024-11-08", "open": 33.566001892089844, "high": 33.566001892089844, "low": 33.10900115966797, "close": 33.15399932861328, "volume": 14232, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461288, "etf_id": 14, "date": "2024-11-11", "open": 33.367000579833984, "high": 33.402000427246094, "low": 33.172000885009766, "close": 33.172000885009766, "volume": 14914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461289, "etf_id": 14, "date": "2024-11-12", "open": 32.834999084472656, "high": 32.874000549316406, "low": 32.650001525878906, "close": 32.6870002746582, "volume": 22195, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461290, "etf_id": 14, "date": "2024-11-13", "open": 32.685001373291016, "high": 32.77000045776367, "low": 32.529998779296875, "close": 32.60499954223633, "volume": 33702, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461291, "etf_id": 14, "date": "2024-11-14", "open": 32.5, "high": 32.645999908447266, "low": 32.494998931884766, "close": 32.53799819946289, "volume": 33221, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461292, "etf_id": 14, "date": "2024-11-15", "open": 32.54199981689453, "high": 32.650001525878906, "low": 32.459999084472656, "close": 32.50699996948242, "volume": 32456, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461293, "etf_id": 14, "date": "2024-11-18", "open": 32.58700180053711, "high": 32.70600128173828, "low": 32.50699996948242, "close": 32.69200134277344, "volume": 20552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461294, "etf_id": 14, "date": "2024-11-19", "open": 32.891998291015625, "high": 32.90399932861328, "low": 32.56100082397461, "close": 32.7599983215332, "volume": 28443, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461295, "etf_id": 14, "date": "2024-11-20", "open": 32.79899978637695, "high": 32.87300109863281, "low": 32.689998626708984, "close": 32.724998474121094, "volume": 20246, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461296, "etf_id": 14, "date": "2024-11-21", "open": 32.66899871826172, "high": 32.84400177001953, "low": 32.54499816894531, "close": 32.84000015258789, "volume": 21604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461297, "etf_id": 14, "date": "2024-11-22", "open": 32.87300109863281, "high": 33.17499923706055, "low": 32.849998474121094, "close": 33.12200164794922, "volume": 16244, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461298, "etf_id": 14, "date": "2024-11-25", "open": 33.130001068115234, "high": 33.14699935913086, "low": 32.91999816894531, "close": 32.98899841308594, "volume": 29642, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461299, "etf_id": 14, "date": "2024-11-26", "open": 32.862998962402344, "high": 32.98899841308594, "low": 32.790000915527344, "close": 32.90999984741211, "volume": 147683, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461300, "etf_id": 14, "date": "2024-11-27", "open": 33.013999938964844, "high": 33.013999938964844, "low": 32.619998931884766, "close": 32.62099838256836, "volume": 21497, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461301, "etf_id": 14, "date": "2024-11-28", "open": 32.55099868774414, "high": 32.61600112915039, "low": 32.51900100708008, "close": 32.52000045776367, "volume": 27914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461302, "etf_id": 14, "date": "2024-11-29", "open": 32.465999603271484, "high": 32.790000915527344, "low": 32.43299865722656, "close": 32.7859992980957, "volume": 14184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461303, "etf_id": 14, "date": "2024-12-02", "open": 32.900001525878906, "high": 33.09299850463867, "low": 32.874000549316406, "close": 33.025001525878906, "volume": 42614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461304, "etf_id": 14, "date": "2024-12-03", "open": 33.233001708984375, "high": 33.26499938964844, "low": 32.84400177001953, "close": 33.08399963378906, "volume": 67995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461305, "etf_id": 14, "date": "2024-12-04", "open": 33.28499984741211, "high": 33.340999603271484, "low": 33.099998474121094, "close": 33.15299987792969, "volume": 21921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461306, "etf_id": 14, "date": "2024-12-05", "open": 33.215999603271484, "high": 33.30500030517578, "low": 33.18000030517578, "close": 33.24800109863281, "volume": 25634, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461307, "etf_id": 14, "date": "2024-12-06", "open": 33.255001068115234, "high": 33.31999969482422, "low": 33.20000076293945, "close": 33.20399856567383, "volume": 33921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461308, "etf_id": 14, "date": "2024-12-09", "open": 33.53499984741211, "high": 34, "low": 33.534000396728516, "close": 33.85200119018555, "volume": 44759, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461309, "etf_id": 14, "date": "2024-12-10", "open": 33.4109992980957, "high": 33.58300018310547, "low": 33.38600158691406, "close": 33.48500061035156, "volume": 34223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461310, "etf_id": 14, "date": "2024-12-11", "open": 33.500999450683594, "high": 33.625999450683594, "low": 33.44599914550781, "close": 33.625999450683594, "volume": 28956, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461311, "etf_id": 14, "date": "2024-12-12", "open": 33.78799819946289, "high": 33.82600021362305, "low": 33.513999938964844, "close": 33.57899856567383, "volume": 30837, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461312, "etf_id": 14, "date": "2024-12-13", "open": 33.59700012207031, "high": 33.63399887084961, "low": 33.43000030517578, "close": 33.479000091552734, "volume": 25450, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461313, "etf_id": 14, "date": "2024-12-16", "open": 33.367000579833984, "high": 33.50400161743164, "low": 33.31999969482422, "close": 33.340999603271484, "volume": 32673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461314, "etf_id": 14, "date": "2024-12-17", "open": 33.18899917602539, "high": 33.20899963378906, "low": 33.029998779296875, "close": 33.18899917602539, "volume": 62877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461315, "etf_id": 14, "date": "2024-12-18", "open": 33.31700134277344, "high": 33.34199905395508, "low": 33.22200012207031, "close": 33.262001037597656, "volume": 42801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461316, "etf_id": 14, "date": "2024-12-19", "open": 33.08700180053711, "high": 33.14799880981445, "low": 33.005001068115234, "close": 33.124000549316406, "volume": 31700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461317, "etf_id": 14, "date": "2024-12-20", "open": 32.9109992980957, "high": 33.04800033569336, "low": 32.65800094604492, "close": 33.01300048828125, "volume": 38198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461318, "etf_id": 14, "date": "2024-12-23", "open": 33.040000915527344, "high": 33.14400100708008, "low": 32.9900016784668, "close": 33.040000915527344, "volume": 33223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461319, "etf_id": 14, "date": "2024-12-24", "open": 33.22600173950195, "high": 33.27000045776367, "low": 33.17100143432617, "close": 33.25, "volume": 10596, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461320, "etf_id": 14, "date": "2024-12-27", "open": 32.922000885009766, "high": 33.042999267578125, "low": 32.80099868774414, "close": 32.94900131225586, "volume": 64135, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461321, "etf_id": 14, "date": "2024-12-30", "open": 32.847999572753906, "high": 32.869998931884766, "low": 32.70000076293945, "close": 32.76900100708008, "volume": 34385, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461322, "etf_id": 14, "date": "2024-12-31", "open": 32.733001708984375, "high": 32.8489990234375, "low": 32.67900085449219, "close": 32.83599853515625, "volume": 29051, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461323, "etf_id": 14, "date": "2025-01-02", "open": 32.84400177001953, "high": 33.25, "low": 32.81999969482422, "close": 33.23400115966797, "volume": 43134, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461324, "etf_id": 14, "date": "2025-01-03", "open": 33.27399826049805, "high": 33.29999923706055, "low": 33.15999984741211, "close": 33.23699951171875, "volume": 61526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461325, "etf_id": 14, "date": "2025-01-06", "open": 33.18000030517578, "high": 33.426998138427734, "low": 33.119998931884766, "close": 33.191001892089844, "volume": 83861, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461326, "etf_id": 14, "date": "2025-01-07", "open": 33.047000885009766, "high": 33.19900131225586, "low": 33.0099983215332, "close": 33.08000183105469, "volume": 25354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461327, "etf_id": 14, "date": "2025-01-08", "open": 32.93899917602539, "high": 33.07899856567383, "low": 32.86000061035156, "close": 32.948001861572266, "volume": 67391, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461328, "etf_id": 14, "date": "2025-01-09", "open": 32.85300064086914, "high": 32.97100067138672, "low": 32.849998474121094, "close": 32.95000076293945, "volume": 20485, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461329, "etf_id": 14, "date": "2025-01-10", "open": 32.749000549316406, "high": 32.849998474121094, "low": 32.45000076293945, "close": 32.53499984741211, "volume": 23880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461330, "etf_id": 14, "date": "2025-01-13", "open": 32.367000579833984, "high": 32.40599822998047, "low": 32.22100067138672, "close": 32.29199981689453, "volume": 41207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461331, "etf_id": 14, "date": "2025-01-14", "open": 32.59600067138672, "high": 32.70399856567383, "low": 32.400001525878906, "close": 32.43899917602539, "volume": 22586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461332, "etf_id": 14, "date": "2025-01-15", "open": 32.415000915527344, "high": 32.82699966430664, "low": 32.388999938964844, "close": 32.82699966430664, "volume": 48782, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461333, "etf_id": 14, "date": "2025-01-16", "open": 33.13399887084961, "high": 33.19900131225586, "low": 32.85100173950195, "close": 32.869998931884766, "volume": 30074, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461334, "etf_id": 14, "date": "2025-01-17", "open": 32.933998107910156, "high": 33.202999114990234, "low": 32.87099838256836, "close": 33.154998779296875, "volume": 13447, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461335, "etf_id": 14, "date": "2025-01-20", "open": 33.24300003051758, "high": 33.26300048828125, "low": 33.02000045776367, "close": 33.21099853515625, "volume": 72356, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461336, "etf_id": 14, "date": "2025-01-21", "open": 33.0629997253418, "high": 33.143001556396484, "low": 32.83000183105469, "close": 32.888999938964844, "volume": 74396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461337, "etf_id": 14, "date": "2025-01-22", "open": 32.797000885009766, "high": 32.96099853515625, "low": 32.76300048828125, "close": 32.88600158691406, "volume": 62884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461338, "etf_id": 14, "date": "2025-01-23", "open": 32.8849983215332, "high": 33, "low": 32.821998596191406, "close": 32.99100112915039, "volume": 19308, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461339, "etf_id": 14, "date": "2025-01-24", "open": 33.016998291015625, "high": 33.04999923706055, "low": 32.779998779296875, "close": 32.92399978637695, "volume": 38418, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461340, "etf_id": 14, "date": "2025-01-27", "open": 32.5, "high": 32.50600051879883, "low": 32.09600067138672, "close": 32.257999420166016, "volume": 55730, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461341, "etf_id": 14, "date": "2025-01-28", "open": 32.42499923706055, "high": 32.54499816894531, "low": 32.369998931884766, "close": 32.41699981689453, "volume": 36456, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461342, "etf_id": 14, "date": "2025-01-29", "open": 32.97999954223633, "high": 33.082000732421875, "low": 32.89400100708008, "close": 32.89400100708008, "volume": 36063, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461343, "etf_id": 14, "date": "2025-01-30", "open": 32.928001403808594, "high": 33.29800033569336, "low": 32.87699890136719, "close": 33.29800033569336, "volume": 31622, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461344, "etf_id": 14, "date": "2025-01-31", "open": 33.48400115966797, "high": 33.529998779296875, "low": 33.349998474121094, "close": 33.39799880981445, "volume": 27773, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461345, "etf_id": 14, "date": "2025-02-03", "open": 32.959999084472656, "high": 33.25899887084961, "low": 32.85100173950195, "close": 33.25899887084961, "volume": 36525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461346, "etf_id": 14, "date": "2025-02-04", "open": 33.37799835205078, "high": 33.5369987487793, "low": 33.275001525878906, "close": 33.49700164794922, "volume": 61419, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461347, "etf_id": 14, "date": "2025-02-05", "open": 33.268001556396484, "high": 33.29899978637695, "low": 33.12900161743164, "close": 33.25699996948242, "volume": 27702, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461348, "etf_id": 14, "date": "2025-02-06", "open": 33.40299987792969, "high": 33.560001373291016, "low": 33.400001525878906, "close": 33.49700164794922, "volume": 28262, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461349, "etf_id": 14, "date": "2025-02-07", "open": 33.707000732421875, "high": 33.816001892089844, "low": 33.60100173950195, "close": 33.654998779296875, "volume": 23171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461350, "etf_id": 14, "date": "2025-02-10", "open": 33.83599853515625, "high": 34.02799987792969, "low": 33.80500030517578, "close": 33.97700119018555, "volume": 30061, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461351, "etf_id": 14, "date": "2025-02-11", "open": 33.70800018310547, "high": 33.869998931884766, "low": 33.617000579833984, "close": 33.821998596191406, "volume": 49219, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461352, "etf_id": 14, "date": "2025-02-12", "open": 33.845001220703125, "high": 33.87200164794922, "low": 33.650001525878906, "close": 33.7400016784668, "volume": 62798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461353, "etf_id": 14, "date": "2025-02-13", "open": 33.64799880981445, "high": 33.79899978637695, "low": 33.560001373291016, "close": 33.79899978637695, "volume": 31199, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461354, "etf_id": 14, "date": "2025-02-14", "open": 33.85499954223633, "high": 33.86399841308594, "low": 33.70000076293945, "close": 33.733001708984375, "volume": 42600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461355, "etf_id": 14, "date": "2025-02-17", "open": 33.948001861572266, "high": 34.06999969482422, "low": 33.926998138427734, "close": 34.06700134277344, "volume": 16376, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461356, "etf_id": 14, "date": "2025-02-18", "open": 34.167999267578125, "high": 34.28200149536133, "low": 34.10499954223633, "close": 34.24399948120117, "volume": 93002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461357, "etf_id": 14, "date": "2025-02-19", "open": 34.39899826049805, "high": 34.45199966430664, "low": 34.18000030517578, "close": 34.297000885009766, "volume": 40843, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461358, "etf_id": 14, "date": "2025-02-20", "open": 34.215999603271484, "high": 34.624000549316406, "low": 34.20000076293945, "close": 34.34700012207031, "volume": 34743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461359, "etf_id": 14, "date": "2025-02-21", "open": 34.492000579833984, "high": 34.72200012207031, "low": 34.474998474121094, "close": 34.62900161743164, "volume": 44712, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461360, "etf_id": 14, "date": "2025-02-24", "open": 34.231998443603516, "high": 34.29199981689453, "low": 33.810001373291016, "close": 33.900001525878906, "volume": 73971, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461361, "etf_id": 14, "date": "2025-02-25", "open": 33.79199981689453, "high": 33.83599853515625, "low": 33.58000183105469, "close": 33.665000915527344, "volume": 28113, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461362, "etf_id": 14, "date": "2025-02-26", "open": 34.15399932861328, "high": 34.23699951171875, "low": 34.06399917602539, "close": 34.165000915527344, "volume": 31363, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461363, "etf_id": 14, "date": "2025-02-27", "open": 33.92399978637695, "high": 34.034000396728516, "low": 33.70000076293945, "close": 33.97100067138672, "volume": 24260, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461364, "etf_id": 14, "date": "2025-02-28", "open": 33.090999603271484, "high": 33.22600173950195, "low": 32.97999954223633, "close": 33.14899826049805, "volume": 52724, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461365, "etf_id": 14, "date": "2025-03-03", "open": 33.28300094604492, "high": 33.347999572753906, "low": 33, "close": 33.08700180053711, "volume": 70501, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461366, "etf_id": 14, "date": "2025-03-04", "open": 32.87200164794922, "high": 32.89500045776367, "low": 32.479000091552734, "close": 32.55400085449219, "volume": 69859, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461367, "etf_id": 14, "date": "2025-03-05", "open": 32.93000030517578, "high": 32.98699951171875, "low": 32.599998474121094, "close": 32.66899871826172, "volume": 38109, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461368, "etf_id": 14, "date": "2025-03-06", "open": 32.95000076293945, "high": 32.987998962402344, "low": 32.77899932861328, "close": 32.856998443603516, "volume": 41975, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461369, "etf_id": 14, "date": "2025-03-07", "open": 32.832000732421875, "high": 32.85200119018555, "low": 32.534000396728516, "close": 32.56100082397461, "volume": 42359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461370, "etf_id": 14, "date": "2025-03-10", "open": 32.53499984741211, "high": 32.53499984741211, "low": 32.02199935913086, "close": 32.16299819946289, "volume": 51464, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461371, "etf_id": 14, "date": "2025-03-11", "open": 32.11399841308594, "high": 32.20899963378906, "low": 31.799999237060547, "close": 31.889999389648438, "volume": 49597, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461372, "etf_id": 14, "date": "2025-03-12", "open": 32.06800079345703, "high": 32.27899932861328, "low": 31.950000762939453, "close": 32.176998138427734, "volume": 93251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461373, "etf_id": 14, "date": "2025-03-13", "open": 32.04600143432617, "high": 32.21699905395508, "low": 31.979000091552734, "close": 32.16899871826172, "volume": 25099, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461374, "etf_id": 14, "date": "2025-03-14", "open": 32.48099899291992, "high": 32.70399856567383, "low": 32.45800018310547, "close": 32.625, "volume": 52226, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461375, "etf_id": 14, "date": "2025-03-17", "open": 32.6870002746582, "high": 33.03200149536133, "low": 32.650001525878906, "close": 33.00199890136719, "volume": 26196, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461376, "etf_id": 14, "date": "2025-03-18", "open": 33.02000045776367, "high": 33.10599899291992, "low": 32.900001525878906, "close": 32.992000579833984, "volume": 36810, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461377, "etf_id": 14, "date": "2025-03-19", "open": 33.018001556396484, "high": 33.189998626708984, "low": 33.016998291015625, "close": 33.15299987792969, "volume": 43380, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461378, "etf_id": 14, "date": "2025-03-20", "open": 33.09700012207031, "high": 33.125999450683594, "low": 32.92900085449219, "close": 32.97999954223633, "volume": 75459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461379, "etf_id": 14, "date": "2025-03-21", "open": 32.95000076293945, "high": 33.02399826049805, "low": 32.849998474121094, "close": 32.99599838256836, "volume": 47480, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461380, "etf_id": 14, "date": "2025-03-24", "open": 33.242000579833984, "high": 33.262001037597656, "low": 33.0989990234375, "close": 33.222999572753906, "volume": 38721, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461381, "etf_id": 14, "date": "2025-03-25", "open": 33.08300018310547, "high": 33.20600128173828, "low": 32.99599838256836, "close": 33.12900161743164, "volume": 27477, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461382, "etf_id": 14, "date": "2025-03-26", "open": 33.165000915527344, "high": 33.2130012512207, "low": 33.02000045776367, "close": 33.055999755859375, "volume": 34941, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461383, "etf_id": 14, "date": "2025-03-27", "open": 33.14799880981445, "high": 33.233001708984375, "low": 33, "close": 33.20000076293945, "volume": 20617, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461384, "etf_id": 14, "date": "2025-03-28", "open": 32.81800079345703, "high": 32.90299987792969, "low": 32.41999816894531, "close": 32.41999816894531, "volume": 22641, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461385, "etf_id": 14, "date": "2025-03-31", "open": 32.12699890136719, "high": 32.23699951171875, "low": 31.979999542236328, "close": 32.23699951171875, "volume": 42448, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461386, "etf_id": 14, "date": "2025-04-01", "open": 32.494998931884766, "high": 32.59199905395508, "low": 32.284000396728516, "close": 32.5890007019043, "volume": 24958, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461387, "etf_id": 14, "date": "2025-04-02", "open": 32.5629997253418, "high": 32.62300109863281, "low": 32.37900161743164, "close": 32.41299819946289, "volume": 19909, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461388, "etf_id": 14, "date": "2025-04-03", "open": 31.597000122070312, "high": 31.70199966430664, "low": 31.000999450683594, "close": 31.35099983215332, "volume": 30961, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461389, "etf_id": 14, "date": "2025-04-04", "open": 31.108999252319336, "high": 31.179000854492188, "low": 29.41900062561035, "close": 29.714000701904297, "volume": 99413, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461390, "etf_id": 14, "date": "2025-04-07", "open": 27.860000610351562, "high": 29.600000381469727, "low": 27.700000762939453, "close": 28.770999908447266, "volume": 144596, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461391, "etf_id": 14, "date": "2025-04-08", "open": 29.07699966430664, "high": 29.5, "low": 28.850000381469727, "close": 29.163000106811523, "volume": 112483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461392, "etf_id": 14, "date": "2025-04-09", "open": 28.434999465942383, "high": 28.753000259399414, "low": 27.799999237060547, "close": 27.9950008392334, "volume": 96824, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461393, "etf_id": 14, "date": "2025-04-10", "open": 30.291000366210938, "high": 30.309999465942383, "low": 29.04599952697754, "close": 29.04599952697754, "volume": 54523, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461394, "etf_id": 14, "date": "2025-04-11", "open": 29.291000366210938, "high": 29.43899917602539, "low": 28.799999237060547, "close": 29.14900016784668, "volume": 52121, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461395, "etf_id": 14, "date": "2025-04-14", "open": 29.55299949645996, "high": 30.030000686645508, "low": 29.534000396728516, "close": 29.827999114990234, "volume": 38764, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461396, "etf_id": 14, "date": "2025-04-15", "open": 29.94099998474121, "high": 30.159000396728516, "low": 29.889999389648438, "close": 30.094999313354492, "volume": 50766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461397, "etf_id": 14, "date": "2025-04-16", "open": 29.590999603271484, "high": 29.83099937438965, "low": 29.381999969482422, "close": 29.763999938964844, "volume": 23848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461398, "etf_id": 14, "date": "2025-04-17", "open": 29.8439998626709, "high": 29.941999435424805, "low": 29.726999282836914, "close": 29.916000366210938, "volume": 16519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461399, "etf_id": 14, "date": "2025-04-22", "open": 29.698999404907227, "high": 29.945999145507812, "low": 29.6200008392334, "close": 29.90399932861328, "volume": 27725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461400, "etf_id": 14, "date": "2025-04-23", "open": 30.496999740600586, "high": 30.885000228881836, "low": 30.420000076293945, "close": 30.586999893188477, "volume": 34382, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461401, "etf_id": 14, "date": "2025-04-24", "open": 30.45800018310547, "high": 30.795000076293945, "low": 30.35099983215332, "close": 30.756999969482422, "volume": 16832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461402, "etf_id": 14, "date": "2025-04-25", "open": 30.738000869750977, "high": 30.781999588012695, "low": 30.549999237060547, "close": 30.625, "volume": 24749, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461403, "etf_id": 14, "date": "2025-04-28", "open": 30.839000701904297, "high": 30.89699935913086, "low": 30.66699981689453, "close": 30.66699981689453, "volume": 30769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461404, "etf_id": 14, "date": "2025-04-29", "open": 30.812999725341797, "high": 30.93400001525879, "low": 30.7810001373291, "close": 30.836000442504883, "volume": 36219, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461405, "etf_id": 14, "date": "2025-04-30", "open": 31.058000564575195, "high": 31.148000717163086, "low": 30.761999130249023, "close": 30.94499969482422, "volume": 67833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.308Z" }, { "id": 207461406, "etf_id": 14, "date": "2025-05-02", "open": 31.840999603271484, "high": 32.13999938964844, "low": 31.799999237060547, "close": 31.90399932861328, "volume": 47828, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461407, "etf_id": 14, "date": "2025-05-05", "open": 32.117000579833984, "high": 32.400001525878906, "low": 32.06800079345703, "close": 32.3650016784668, "volume": 104505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461408, "etf_id": 14, "date": "2025-05-06", "open": 32.04100036621094, "high": 32.154998779296875, "low": 31.82699966430664, "close": 32.154998779296875, "volume": 53816, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461409, "etf_id": 14, "date": "2025-05-07", "open": 31.839000701904297, "high": 31.881000518798828, "low": 31.690000534057617, "close": 31.73900032043457, "volume": 19126, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461410, "etf_id": 14, "date": "2025-05-08", "open": 32.060001373291016, "high": 32.06100082397461, "low": 31.766000747680664, "close": 31.961000442504883, "volume": 16273, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461411, "etf_id": 14, "date": "2025-05-09", "open": 32.11199951171875, "high": 32.28900146484375, "low": 32.03799819946289, "close": 32.145999908447266, "volume": 45114, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461412, "etf_id": 14, "date": "2025-05-12", "open": 33.1510009765625, "high": 33.48899841308594, "low": 33.08000183105469, "close": 33.23899841308594, "volume": 28746, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461413, "etf_id": 14, "date": "2025-05-13", "open": 33.04899978637695, "high": 33.1609992980957, "low": 32.9109992980957, "close": 33.1609992980957, "volume": 90324, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461414, "etf_id": 14, "date": "2025-05-14", "open": 33.25699996948242, "high": 33.388999938964844, "low": 33.1619987487793, "close": 33.388999938964844, "volume": 45322, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461415, "etf_id": 14, "date": "2025-05-15", "open": 33.165000915527344, "high": 33.33000183105469, "low": 33.111000061035156, "close": 33.26499938964844, "volume": 33348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461416, "etf_id": 14, "date": "2025-05-16", "open": 33.284000396728516, "high": 33.36000061035156, "low": 33.20000076293945, "close": 33.323001861572266, "volume": 23421, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461417, "etf_id": 14, "date": "2025-05-19", "open": 33.07099914550781, "high": 33.104000091552734, "low": 32.79999923706055, "close": 33.104000091552734, "volume": 51498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461418, "etf_id": 14, "date": "2025-05-20", "open": 33.025001525878906, "high": 33.13199996948242, "low": 32.95000076293945, "close": 33.04199981689453, "volume": 83054, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461419, "etf_id": 14, "date": "2025-05-21", "open": 33.007999420166016, "high": 33.09600067138672, "low": 32.935001373291016, "close": 33.0369987487793, "volume": 47104, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461420, "etf_id": 14, "date": "2025-05-22", "open": 32.84400177001953, "high": 32.86899948120117, "low": 32.641998291015625, "close": 32.84400177001953, "volume": 24116, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461421, "etf_id": 14, "date": "2025-05-23", "open": 32.856998443603516, "high": 32.95600128173828, "low": 32.52000045776367, "close": 32.74599838256836, "volume": 19323, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461422, "etf_id": 14, "date": "2025-05-26", "open": 32.73099899291992, "high": 32.805999755859375, "low": 32.689998626708984, "close": 32.80400085449219, "volume": 17998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461423, "etf_id": 14, "date": "2025-05-27", "open": 32.7130012512207, "high": 32.80099868774414, "low": 32.58000183105469, "close": 32.73400115966797, "volume": 30595, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461424, "etf_id": 14, "date": "2025-05-28", "open": 32.7760009765625, "high": 32.849998474121094, "low": 32.71500015258789, "close": 32.75199890136719, "volume": 31286, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461425, "etf_id": 14, "date": "2025-05-29", "open": 33.12900161743164, "high": 33.21799850463867, "low": 32.68899917602539, "close": 32.68899917602539, "volume": 16536, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461426, "etf_id": 14, "date": "2025-05-30", "open": 32.611000061035156, "high": 32.68000030517578, "low": 32.36199951171875, "close": 32.36199951171875, "volume": 18341, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461427, "etf_id": 14, "date": "2025-06-02", "open": 32.30099868774414, "high": 32.426998138427734, "low": 32.150001525878906, "close": 32.275001525878906, "volume": 15232, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461428, "etf_id": 14, "date": "2025-06-03", "open": 32.391998291015625, "high": 32.60100173950195, "low": 32.33399963378906, "close": 32.60100173950195, "volume": 32105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461429, "etf_id": 14, "date": "2025-06-04", "open": 32.81999969482422, "high": 32.92399978637695, "low": 32.76599884033203, "close": 32.87099838256836, "volume": 19236, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461430, "etf_id": 14, "date": "2025-06-05", "open": 33.04899978637695, "high": 33.150001525878906, "low": 32.87300109863281, "close": 33.11000061035156, "volume": 45562, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461431, "etf_id": 14, "date": "2025-06-06", "open": 33.05500030517578, "high": 33.24100112915039, "low": 33.00600051879883, "close": 33.17399978637695, "volume": 26695, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461432, "etf_id": 14, "date": "2025-06-09", "open": 33.40999984741211, "high": 33.4900016784668, "low": 33.36000061035156, "close": 33.46699905395508, "volume": 15426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461433, "etf_id": 14, "date": "2025-06-10", "open": 33.56700134277344, "high": 33.63100051879883, "low": 33.529998779296875, "close": 33.5359992980957, "volume": 27151, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461434, "etf_id": 14, "date": "2025-06-11", "open": 33.882999420166016, "high": 33.88999938964844, "low": 33.69900131225586, "close": 33.733001708984375, "volume": 29702, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461435, "etf_id": 14, "date": "2025-06-12", "open": 33.58399963378906, "high": 33.60200119018555, "low": 33.21699905395508, "close": 33.40299987792969, "volume": 33886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461436, "etf_id": 14, "date": "2025-06-13", "open": 32.94499969482422, "high": 33.14500045776367, "low": 32.900001525878906, "close": 33.02799987792969, "volume": 28568, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461437, "etf_id": 14, "date": "2025-06-16", "open": 33.16699981689453, "high": 33.42300033569336, "low": 33.13999938964844, "close": 33.38999938964844, "volume": 46952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461438, "etf_id": 14, "date": "2025-06-17", "open": 33.17300033569336, "high": 33.266998291015625, "low": 33.069000244140625, "close": 33.16600036621094, "volume": 31713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461439, "etf_id": 14, "date": "2025-06-18", "open": 33.189998626708984, "high": 33.19200134277344, "low": 33.04899978637695, "close": 33.08000183105469, "volume": 51740, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461440, "etf_id": 14, "date": "2025-06-19", "open": 32.888999938964844, "high": 32.888999938964844, "low": 32.689998626708984, "close": 32.694000244140625, "volume": 23874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461441, "etf_id": 14, "date": "2025-06-20", "open": 32.95500183105469, "high": 33.198001861572266, "low": 32.840999603271484, "close": 32.840999603271484, "volume": 65493, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461442, "etf_id": 14, "date": "2025-06-23", "open": 32.803001403808594, "high": 33, "low": 32.801998138427734, "close": 32.819000244140625, "volume": 29020, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461443, "etf_id": 14, "date": "2025-06-24", "open": 33.46099853515625, "high": 33.5890007019043, "low": 33.369998931884766, "close": 33.56700134277344, "volume": 18987, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461444, "etf_id": 14, "date": "2025-06-25", "open": 33.731998443603516, "high": 33.797000885009766, "low": 33.599998474121094, "close": 33.63199996948242, "volume": 42029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461445, "etf_id": 14, "date": "2025-06-26", "open": 33.57899856567383, "high": 33.68000030517578, "low": 33.518001556396484, "close": 33.63199996948242, "volume": 26850, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461446, "etf_id": 14, "date": "2025-06-27", "open": 33.60499954223633, "high": 33.66400146484375, "low": 33.474998474121094, "close": 33.599998474121094, "volume": 40642, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461447, "etf_id": 14, "date": "2025-06-30", "open": 33.53300094604492, "high": 33.56100082397461, "low": 33.43000030517578, "close": 33.444000244140625, "volume": 30659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461448, "etf_id": 14, "date": "2025-07-01", "open": 33.58599853515625, "high": 33.59600067138672, "low": 33.459999084472656, "close": 33.5369987487793, "volume": 25014, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461449, "etf_id": 14, "date": "2025-07-02", "open": 33.555999755859375, "high": 33.61600112915039, "low": 33.459999084472656, "close": 33.57400131225586, "volume": 62225, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461450, "etf_id": 14, "date": "2025-07-03", "open": 33.75, "high": 33.90999984741211, "low": 33.650001525878906, "close": 33.9010009765625, "volume": 41132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461451, "etf_id": 14, "date": "2025-07-04", "open": 33.58000183105469, "high": 33.58399963378906, "low": 33.4900016784668, "close": 33.553001403808594, "volume": 18894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461452, "etf_id": 14, "date": "2025-07-07", "open": 33.5, "high": 33.709999084472656, "low": 33.459999084472656, "close": 33.650001525878906, "volume": 48690, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461453, "etf_id": 14, "date": "2025-07-08", "open": 33.685001373291016, "high": 33.797000885009766, "low": 33.6510009765625, "close": 33.72999954223633, "volume": 13798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461454, "etf_id": 14, "date": "2025-07-09", "open": 33.72600173950195, "high": 33.816001892089844, "low": 33.650001525878906, "close": 33.678001403808594, "volume": 41054, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461455, "etf_id": 14, "date": "2025-07-10", "open": 33.797000885009766, "high": 33.858001708984375, "low": 33.7400016784668, "close": 33.858001708984375, "volume": 42585, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461456, "etf_id": 14, "date": "2025-07-11", "open": 33.922000885009766, "high": 33.922000885009766, "low": 33.742000579833984, "close": 33.742000579833984, "volume": 19254, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461457, "etf_id": 14, "date": "2025-07-14", "open": 33.847999572753906, "high": 33.85900115966797, "low": 33.779998779296875, "close": 33.834999084472656, "volume": 27191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461458, "etf_id": 14, "date": "2025-07-15", "open": 34.15299987792969, "high": 34.29600143432617, "low": 34.111000061035156, "close": 34.27000045776367, "volume": 67855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461459, "etf_id": 14, "date": "2025-07-16", "open": 34.277000427246094, "high": 34.400001525878906, "low": 34.06399917602539, "close": 34.06399917602539, "volume": 37597, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461460, "etf_id": 14, "date": "2025-07-17", "open": 34.54800033569336, "high": 34.685001373291016, "low": 34.45500183105469, "close": 34.66699981689453, "volume": 73989, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461461, "etf_id": 14, "date": "2025-07-18", "open": 34.5880012512207, "high": 34.64099884033203, "low": 34.54999923706055, "close": 34.58000183105469, "volume": 18743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461462, "etf_id": 14, "date": "2025-07-21", "open": 34.597999572753906, "high": 34.665000915527344, "low": 34.54999923706055, "close": 34.61600112915039, "volume": 25304, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461463, "etf_id": 14, "date": "2025-07-22", "open": 34.380001068115234, "high": 34.46200180053711, "low": 34.28099822998047, "close": 34.35900115966797, "volume": 44925, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461464, "etf_id": 14, "date": "2025-07-23", "open": 34.553001403808594, "high": 34.73500061035156, "low": 34.513999938964844, "close": 34.685001373291016, "volume": 25795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461465, "etf_id": 14, "date": "2025-07-24", "open": 34.70100021362305, "high": 34.709999084472656, "low": 34.48099899291992, "close": 34.48099899291992, "volume": 27559, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461466, "etf_id": 14, "date": "2025-07-25", "open": 34.35200119018555, "high": 34.46099853515625, "low": 34.310001373291016, "close": 34.37699890136719, "volume": 35183, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461467, "etf_id": 14, "date": "2025-07-28", "open": 34.55799865722656, "high": 34.61899948120117, "low": 34.47999954223633, "close": 34.61899948120117, "volume": 46861, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461468, "etf_id": 14, "date": "2025-07-29", "open": 34.750999450683594, "high": 34.95100021362305, "low": 34.74300003051758, "close": 34.83700180053711, "volume": 40420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461469, "etf_id": 14, "date": "2025-07-30", "open": 34.81399917602539, "high": 34.97600173950195, "low": 34.797000885009766, "close": 34.854000091552734, "volume": 45153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461470, "etf_id": 14, "date": "2025-07-31", "open": 34.930999755859375, "high": 35, "low": 34.7760009765625, "close": 34.7859992980957, "volume": 73381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461471, "etf_id": 14, "date": "2025-08-01", "open": 34.492000579833984, "high": 34.54800033569336, "low": 33.887001037597656, "close": 34.053001403808594, "volume": 113835, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461472, "etf_id": 14, "date": "2025-08-04", "open": 34.29899978637695, "high": 34.439998626708984, "low": 34.28900146484375, "close": 34.3390007019043, "volume": 55462, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461473, "etf_id": 14, "date": "2025-08-05", "open": 34.65700149536133, "high": 34.68899917602539, "low": 34.470001220703125, "close": 34.470001220703125, "volume": 38837, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461474, "etf_id": 14, "date": "2025-08-06", "open": 34.5369987487793, "high": 34.566001892089844, "low": 34.29899978637695, "close": 34.32400131225586, "volume": 44675, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461475, "etf_id": 14, "date": "2025-08-07", "open": 34.599998474121094, "high": 34.82500076293945, "low": 34.529998779296875, "close": 34.69200134277344, "volume": 40921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461476, "etf_id": 14, "date": "2025-08-08", "open": 34.584999084472656, "high": 34.617000579833984, "low": 34.540000915527344, "close": 34.56800079345703, "volume": 60667, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461477, "etf_id": 14, "date": "2025-08-11", "open": 34.62200164794922, "high": 34.777000427246094, "low": 34.61000061035156, "close": 34.736000061035156, "volume": 29546, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461478, "etf_id": 14, "date": "2025-08-12", "open": 34.78799819946289, "high": 34.849998474121094, "low": 34.68000030517578, "close": 34.808998107910156, "volume": 43306, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461479, "etf_id": 14, "date": "2025-08-13", "open": 35.05699920654297, "high": 35.22800064086914, "low": 35.02299880981445, "close": 35.12699890136719, "volume": 32484, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461480, "etf_id": 14, "date": "2025-08-14", "open": 34.99599838256836, "high": 35.06399917602539, "low": 34.875, "close": 34.88100051879883, "volume": 34357, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461481, "etf_id": 14, "date": "2025-08-15", "open": 34.99599838256836, "high": 35, "low": 34.80799865722656, "close": 34.80799865722656, "volume": 18759, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461482, "etf_id": 14, "date": "2025-08-18", "open": 35.10200119018555, "high": 35.1349983215332, "low": 35.005001068115234, "close": 35.08300018310547, "volume": 48650, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461483, "etf_id": 14, "date": "2025-08-19", "open": 35.058998107910156, "high": 35.08700180053711, "low": 34.941001892089844, "close": 34.979000091552734, "volume": 37723, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461484, "etf_id": 14, "date": "2025-08-20", "open": 34.88600158691406, "high": 34.90999984741211, "low": 34.6510009765625, "close": 34.792999267578125, "volume": 49359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461485, "etf_id": 14, "date": "2025-08-21", "open": 34.89400100708008, "high": 34.9900016784668, "low": 34.790000915527344, "close": 34.98400115966797, "volume": 28050, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461486, "etf_id": 14, "date": "2025-08-22", "open": 35.066001892089844, "high": 35.27000045776367, "low": 35.04999923706055, "close": 35.27000045776367, "volume": 54663, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461487, "etf_id": 14, "date": "2025-08-25", "open": 35.345001220703125, "high": 35.400001525878906, "low": 35.25, "close": 35.37699890136719, "volume": 45465, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461488, "etf_id": 14, "date": "2025-08-26", "open": 35.32899856567383, "high": 35.37699890136719, "low": 35.2239990234375, "close": 35.24599838256836, "volume": 25268, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461489, "etf_id": 14, "date": "2025-08-27", "open": 35.14500045776367, "high": 35.20000076293945, "low": 34.9900016784668, "close": 35.077999114990234, "volume": 46270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461490, "etf_id": 14, "date": "2025-08-28", "open": 35.03300094604492, "high": 35.07099914550781, "low": 34.89500045776367, "close": 35.05099868774414, "volume": 37068, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461491, "etf_id": 14, "date": "2025-08-29", "open": 34.9640007019043, "high": 34.99800109863281, "low": 34.70000076293945, "close": 34.79600143432617, "volume": 68933, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461492, "etf_id": 14, "date": "2025-09-01", "open": 34.80099868774414, "high": 34.88800048828125, "low": 34.790000915527344, "close": 34.84000015258789, "volume": 46437, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461493, "etf_id": 14, "date": "2025-09-02", "open": 34.91999816894531, "high": 34.97100067138672, "low": 34.65999984741211, "close": 34.79899978637695, "volume": 52684, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461494, "etf_id": 14, "date": "2025-09-03", "open": 35.012001037597656, "high": 35.124000549316406, "low": 34.979000091552734, "close": 34.99300003051758, "volume": 90680, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461495, "etf_id": 14, "date": "2025-09-04", "open": 34.86600112915039, "high": 34.944000244140625, "low": 34.81399917602539, "close": 34.89500045776367, "volume": 45908, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461496, "etf_id": 14, "date": "2025-09-05", "open": 35.202999114990234, "high": 35.25699996948242, "low": 34.99300003051758, "close": 35.04899978637695, "volume": 60792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461497, "etf_id": 14, "date": "2025-09-08", "open": 35.349998474121094, "high": 35.400001525878906, "low": 35.25699996948242, "close": 35.34700012207031, "volume": 52842, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461498, "etf_id": 14, "date": "2025-09-09", "open": 35.479000091552734, "high": 35.680999755859375, "low": 35.4640007019043, "close": 35.64799880981445, "volume": 29938, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461499, "etf_id": 14, "date": "2025-09-10", "open": 36.03799819946289, "high": 36.099998474121094, "low": 35.909000396728516, "close": 36.000999450683594, "volume": 98131, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461500, "etf_id": 14, "date": "2025-09-11", "open": 36.10599899291992, "high": 36.28499984741211, "low": 36.03499984741211, "close": 36.27000045776367, "volume": 31957, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461501, "etf_id": 14, "date": "2025-09-12", "open": 36.30099868774414, "high": 36.40599822998047, "low": 36.2599983215332, "close": 36.316001892089844, "volume": 48667, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461502, "etf_id": 14, "date": "2025-09-15", "open": 36.37200164794922, "high": 36.5, "low": 36.32600021362305, "close": 36.43600082397461, "volume": 113494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461503, "etf_id": 14, "date": "2025-09-16", "open": 36.58300018310547, "high": 36.64099884033203, "low": 36.33000183105469, "close": 36.35100173950195, "volume": 75049, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461504, "etf_id": 14, "date": "2025-09-17", "open": 36.60300064086914, "high": 36.702999114990234, "low": 36.52799987792969, "close": 36.6619987487793, "volume": 87041, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461505, "etf_id": 14, "date": "2025-09-18", "open": 36.65800094604492, "high": 36.768001556396484, "low": 36.590999603271484, "close": 36.720001220703125, "volume": 41924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461506, "etf_id": 14, "date": "2025-09-19", "open": 36.64500045776367, "high": 36.810001373291016, "low": 36.63100051879883, "close": 36.75, "volume": 60167, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461507, "etf_id": 14, "date": "2025-09-22", "open": 36.83700180053711, "high": 36.83700180053711, "low": 36.665000915527344, "close": 36.72100067138672, "volume": 73375, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461508, "etf_id": 14, "date": "2025-09-23", "open": 36.650001525878906, "high": 36.92900085449219, "low": 36.611000061035156, "close": 36.904998779296875, "volume": 58087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461509, "etf_id": 14, "date": "2025-09-24", "open": 36.816001892089844, "high": 36.94599914550781, "low": 36.77299880981445, "close": 36.849998474121094, "volume": 48477, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461510, "etf_id": 14, "date": "2025-09-25", "open": 36.80400085449219, "high": 36.87200164794922, "low": 36.564998626708984, "close": 36.79999923706055, "volume": 62275, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461511, "etf_id": 14, "date": "2025-09-26", "open": 36.44200134277344, "high": 36.50199890136719, "low": 36.310001373291016, "close": 36.474998474121094, "volume": 57397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461512, "etf_id": 14, "date": "2025-09-29", "open": 36.76900100708008, "high": 36.867000579833984, "low": 36.70000076293945, "close": 36.79499816894531, "volume": 40505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461513, "etf_id": 14, "date": "2025-09-30", "open": 36.7599983215332, "high": 36.90999984741211, "low": 36.720001220703125, "close": 36.83100128173828, "volume": 48483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461514, "etf_id": 14, "date": "2025-10-01", "open": 36.750999450683594, "high": 37.15999984741211, "low": 36.73699951171875, "close": 37.152000427246094, "volume": 62023, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461515, "etf_id": 14, "date": "2025-10-02", "open": 37.4119987487793, "high": 37.50400161743164, "low": 37.29999923706055, "close": 37.387001037597656, "volume": 69105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461516, "etf_id": 14, "date": "2025-10-03", "open": 37.48400115966797, "high": 37.59400177001953, "low": 37.43199920654297, "close": 37.49399948120117, "volume": 47011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461517, "etf_id": 14, "date": "2025-10-06", "open": 37.57699966430664, "high": 37.78499984741211, "low": 37.53900146484375, "close": 37.69300079345703, "volume": 92451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461518, "etf_id": 14, "date": "2025-10-07", "open": 37.847999572753906, "high": 38.0099983215332, "low": 37.70600128173828, "close": 37.70600128173828, "volume": 61999, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461519, "etf_id": 14, "date": "2025-10-08", "open": 37.68000030517578, "high": 37.97100067138672, "low": 37.65700149536133, "close": 37.96900177001953, "volume": 41905, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461520, "etf_id": 14, "date": "2025-10-09", "open": 38.034000396728516, "high": 38.099998474121094, "low": 37.83300018310547, "close": 37.88999938964844, "volume": 61746, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461521, "etf_id": 14, "date": "2025-10-10", "open": 37.834999084472656, "high": 37.900001525878906, "low": 36.737998962402344, "close": 36.737998962402344, "volume": 77765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461522, "etf_id": 14, "date": "2025-10-13", "open": 37.20000076293945, "high": 37.62300109863281, "low": 37.18299865722656, "close": 37.59600067138672, "volume": 88951, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461523, "etf_id": 14, "date": "2025-10-14", "open": 36.92900085449219, "high": 37.15599822998047, "low": 36.80699920654297, "close": 37.1349983215332, "volume": 91832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461524, "etf_id": 14, "date": "2025-10-15", "open": 37.60900115966797, "high": 37.75600051879883, "low": 37.52000045776367, "close": 37.65800094604492, "volume": 61040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461525, "etf_id": 14, "date": "2025-10-16", "open": 37.86399841308594, "high": 37.97700119018555, "low": 37.79999923706055, "close": 37.9109992980957, "volume": 32158, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461526, "etf_id": 14, "date": "2025-10-17", "open": 37.20600128173828, "high": 37.702999114990234, "low": 36.94499969482422, "close": 37.52899932861328, "volume": 84779, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461527, "etf_id": 14, "date": "2025-10-20", "open": 37.95600128173828, "high": 38.26599884033203, "low": 37.88100051879883, "close": 38.263999938964844, "volume": 36635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461528, "etf_id": 14, "date": "2025-10-21", "open": 38.22600173950195, "high": 38.25, "low": 38.02299880981445, "close": 38.125999450683594, "volume": 46856, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461529, "etf_id": 14, "date": "2025-10-22", "open": 38.16699981689453, "high": 38.29999923706055, "low": 38, "close": 38.01900100708008, "volume": 114852, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461530, "etf_id": 14, "date": "2025-10-23", "open": 38.16999816894531, "high": 38.27399826049805, "low": 38.020999908447266, "close": 38.266998291015625, "volume": 77441, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461531, "etf_id": 14, "date": "2025-10-24", "open": 0, "high": 0, "low": 0, "close": 0, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461532, "etf_id": 14, "date": "2025-10-27", "open": 38.7869987487793, "high": 38.87900161743164, "low": 38.70000076293945, "close": 38.79100036621094, "volume": 67912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461533, "etf_id": 14, "date": "2025-10-28", "open": 38.44300079345703, "high": 38.676998138427734, "low": 38.400001525878906, "close": 38.66299819946289, "volume": 61624, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461534, "etf_id": 14, "date": "2025-10-29", "open": 39.06399917602539, "high": 39.20000076293945, "low": 39, "close": 39.0890007019043, "volume": 74657, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461535, "etf_id": 14, "date": "2025-10-30", "open": 38.917999267578125, "high": 39.005001068115234, "low": 38.79999923706055, "close": 38.94200134277344, "volume": 45287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461536, "etf_id": 14, "date": "2025-10-31", "open": 38.874000549316406, "high": 38.93299865722656, "low": 38.7599983215332, "close": 38.834999084472656, "volume": 54762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461537, "etf_id": 14, "date": "2025-11-03", "open": 39.125999450683594, "high": 39.284000396728516, "low": 39.03200149536133, "close": 39.2140007019043, "volume": 70440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461538, "etf_id": 14, "date": "2025-11-04", "open": 38.70199966430664, "high": 38.9109992980957, "low": 38.54999923706055, "close": 38.87200164794922, "volume": 58895, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461539, "etf_id": 14, "date": "2025-11-05", "open": 38.4739990234375, "high": 38.94900131225586, "low": 38.41999816894531, "close": 38.91400146484375, "volume": 55854, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461540, "etf_id": 14, "date": "2025-11-06", "open": 38.875, "high": 38.875, "low": 38.400001525878906, "close": 38.439998626708984, "volume": 62627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461541, "etf_id": 14, "date": "2025-11-07", "open": 38.41299819946289, "high": 38.470001220703125, "low": 37.77000045776367, "close": 37.84299850463867, "volume": 50647, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461542, "etf_id": 14, "date": "2025-11-10", "open": 38.7869987487793, "high": 38.89899826049805, "low": 38.632999420166016, "close": 38.7760009765625, "volume": 65990, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461543, "etf_id": 14, "date": "2025-11-11", "open": 38.731998443603516, "high": 38.79999923706055, "low": 38.6619987487793, "close": 38.775001525878906, "volume": 36402, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461544, "etf_id": 14, "date": "2025-11-12", "open": 38.94499969482422, "high": 39.04899978637695, "low": 38.73899841308594, "close": 38.891998291015625, "volume": 251936, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461545, "etf_id": 14, "date": "2025-11-13", "open": 38.994998931884766, "high": 39.04800033569336, "low": 38.48500061035156, "close": 38.55500030517578, "volume": 51529, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461546, "etf_id": 14, "date": "2025-11-14", "open": 38.08700180053711, "high": 38.7400016784668, "low": 37.869998931884766, "close": 38.7400016784668, "volume": 68134, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461547, "etf_id": 14, "date": "2025-11-17", "open": 38.38100051879883, "high": 38.499000549316406, "low": 38.16299819946289, "close": 38.35599899291992, "volume": 64680, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461548, "etf_id": 14, "date": "2025-11-18", "open": 37.676998138427734, "high": 37.99700164794922, "low": 37.529998779296875, "close": 37.99700164794922, "volume": 74177, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461549, "etf_id": 14, "date": "2025-11-19", "open": 37.70000076293945, "high": 38.05699920654297, "low": 37.64500045776367, "close": 37.8489990234375, "volume": 30516, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461550, "etf_id": 14, "date": "2025-11-20", "open": 38.28900146484375, "high": 38.34700012207031, "low": 37.90700149536133, "close": 37.90700149536133, "volume": 43886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461551, "etf_id": 14, "date": "2025-11-21", "open": 37.09199905395508, "high": 37.48500061035156, "low": 36.849998474121094, "close": 37.23099899291992, "volume": 88778, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461552, "etf_id": 14, "date": "2025-11-24", "open": 37.369998931884766, "high": 37.69599914550781, "low": 37.189998626708984, "close": 37.67499923706055, "volume": 50469, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461553, "etf_id": 14, "date": "2025-11-25", "open": 37.67300033569336, "high": 37.84000015258789, "low": 37.34000015258789, "close": 37.676998138427734, "volume": 40150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461554, "etf_id": 14, "date": "2025-11-26", "open": 37.84199905395508, "high": 38.01499938964844, "low": 37.763999938964844, "close": 37.95899963378906, "volume": 60397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461555, "etf_id": 14, "date": "2025-11-27", "open": 37.93000030517578, "high": 37.981998443603516, "low": 37.880001068115234, "close": 37.89799880981445, "volume": 19611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461556, "etf_id": 14, "date": "2025-11-28", "open": 37.87200164794922, "high": 38.06399917602539, "low": 37.869998931884766, "close": 38.0620002746582, "volume": 32990, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461557, "etf_id": 14, "date": "2025-12-01", "open": 37.79999923706055, "high": 37.970001220703125, "low": 37.685001373291016, "close": 37.970001220703125, "volume": 110096, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461558, "etf_id": 14, "date": "2025-12-02", "open": 37.90399932861328, "high": 37.99800109863281, "low": 37.849998474121094, "close": 37.85300064086914, "volume": 141600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461559, "etf_id": 14, "date": "2025-12-03", "open": 37.79100036621094, "high": 37.880001068115234, "low": 37.60900115966797, "close": 37.74599838256836, "volume": 36603, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461560, "etf_id": 14, "date": "2025-12-04", "open": 37.823001861572266, "high": 37.891998291015625, "low": 37.70100021362305, "close": 37.858001708984375, "volume": 51979, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461561, "etf_id": 14, "date": "2025-12-05", "open": 38.18899917602539, "high": 38.34000015258789, "low": 38.13999938964844, "close": 38.18000030517578, "volume": 59724, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461562, "etf_id": 14, "date": "2025-12-08", "open": 38.2599983215332, "high": 38.2599983215332, "low": 37.959999084472656, "close": 38.02299880981445, "volume": 68865, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461563, "etf_id": 14, "date": "2025-12-09", "open": 38.1619987487793, "high": 38.20000076293945, "low": 37.81999969482422, "close": 38.00299835205078, "volume": 58811, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461564, "etf_id": 14, "date": "2025-12-10", "open": 38.0359992980957, "high": 38.11800003051758, "low": 37.99399948120117, "close": 38.060001373291016, "volume": 66686, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461565, "etf_id": 14, "date": "2025-12-11", "open": 37.676998138427734, "high": 37.810001373291016, "low": 37.630001068115234, "close": 37.7859992980957, "volume": 81454, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461566, "etf_id": 14, "date": "2025-12-12", "open": 37.95899963378906, "high": 38, "low": 37.400001525878906, "close": 37.44900131225586, "volume": 69948, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461567, "etf_id": 14, "date": "2025-12-15", "open": 37.58000183105469, "high": 37.685001373291016, "low": 37.43000030517578, "close": 37.54399871826172, "volume": 69382, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461568, "etf_id": 14, "date": "2025-12-16", "open": 37.06800079345703, "high": 37.13999938964844, "low": 36.9010009765625, "close": 36.99300003051758, "volume": 79126, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461569, "etf_id": 14, "date": "2025-12-17", "open": 37.314998626708984, "high": 37.43600082397461, "low": 36.95000076293945, "close": 36.95000076293945, "volume": 96587, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461570, "etf_id": 14, "date": "2025-12-18", "open": 37.07600021362305, "high": 37.5620002746582, "low": 37.07600021362305, "close": 37.46500015258789, "volume": 47334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461571, "etf_id": 14, "date": "2025-12-19", "open": 37.446998596191406, "high": 37.888999938964844, "low": 37.41600036621094, "close": 37.888999938964844, "volume": 88569, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461572, "etf_id": 14, "date": "2025-12-22", "open": 37.85599899291992, "high": 37.888999938964844, "low": 37.72999954223633, "close": 37.80699920654297, "volume": 63941, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461573, "etf_id": 14, "date": "2025-12-23", "open": 37.75299835205078, "high": 37.840999603271484, "low": 37.70000076293945, "close": 37.840999603271484, "volume": 64413, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461574, "etf_id": 14, "date": "2025-12-24", "open": 37.91699981689453, "high": 38.01900100708008, "low": 37.91699981689453, "close": 38.012001037597656, "volume": 22795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461575, "etf_id": 14, "date": "2025-12-29", "open": 38.1619987487793, "high": 38.20000076293945, "low": 37.9900016784668, "close": 38.12300109863281, "volume": 92889, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461576, "etf_id": 14, "date": "2025-12-30", "open": 38.23099899291992, "high": 38.41400146484375, "low": 38.19499969482422, "close": 38.409000396728516, "volume": 69659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461577, "etf_id": 14, "date": "2025-12-31", "open": 38.39899826049805, "high": 38.499000549316406, "low": 38.349998474121094, "close": 38.380001068115234, "volume": 37409, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461578, "etf_id": 14, "date": "2026-01-02", "open": 39.060001373291016, "high": 39.27000045776367, "low": 39, "close": 39.13100051879883, "volume": 80234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461579, "etf_id": 14, "date": "2026-01-05", "open": 39.68899917602539, "high": 39.7859992980957, "low": 39.58300018310547, "close": 39.75899887084961, "volume": 135874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461580, "etf_id": 14, "date": "2026-01-06", "open": 39.893001556396484, "high": 40.27899932861328, "low": 39.832000732421875, "close": 40.17300033569336, "volume": 100710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461581, "etf_id": 14, "date": "2026-01-07", "open": 40.11800003051758, "high": 40.138999938964844, "low": 39.90800094604492, "close": 40.04100036621094, "volume": 143271, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461582, "etf_id": 14, "date": "2026-01-08", "open": 39.85100173950195, "high": 39.979000091552734, "low": 39.81399917602539, "close": 39.90299987792969, "volume": 64895, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461583, "etf_id": 14, "date": "2026-01-09", "open": 39.89099884033203, "high": 40.191001892089844, "low": 39.869998931884766, "close": 40.183998107910156, "volume": 119897, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461584, "etf_id": 14, "date": "2026-01-12", "open": 40.159000396728516, "high": 40.51300048828125, "low": 40.064998626708984, "close": 40.481998443603516, "volume": 88195, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461585, "etf_id": 14, "date": "2026-01-13", "open": 40.34700012207031, "high": 40.58300018310547, "low": 40.32099914550781, "close": 40.58000183105469, "volume": 76322, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461586, "etf_id": 14, "date": "2026-01-14", "open": 40.606998443603516, "high": 40.667999267578125, "low": 40.369998931884766, "close": 40.54899978637695, "volume": 67404, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461587, "etf_id": 14, "date": "2026-01-15", "open": 40.74300003051758, "high": 41.16999816894531, "low": 40.73400115966797, "close": 41.143001556396484, "volume": 79936, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461588, "etf_id": 14, "date": "2026-01-16", "open": 41.00199890136719, "high": 41.01900100708008, "low": 40.67399978637695, "close": 40.77000045776367, "volume": 70899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461589, "etf_id": 14, "date": "2026-01-19", "open": 40.823001861572266, "high": 40.893001556396484, "low": 40.76300048828125, "close": 40.84299850463867, "volume": 67602, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461590, "etf_id": 14, "date": "2026-01-20", "open": 40.45100021362305, "high": 40.49800109863281, "low": 39.97700119018555, "close": 40.327999114990234, "volume": 134920, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461591, "etf_id": 14, "date": "2026-01-21", "open": 40.38999938964844, "high": 40.84700012207031, "low": 40.290000915527344, "close": 40.77299880981445, "volume": 50927, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461592, "etf_id": 14, "date": "2026-01-22", "open": 40.827999114990234, "high": 41.0989990234375, "low": 40.81999969482422, "close": 41.073001861572266, "volume": 90229, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461593, "etf_id": 14, "date": "2026-01-23", "open": 40.926998138427734, "high": 41, "low": 40.75, "close": 40.89699935913086, "volume": 74290, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461594, "etf_id": 14, "date": "2026-01-26", "open": 40.790000915527344, "high": 40.94499969482422, "low": 40.630001068115234, "close": 40.893001556396484, "volume": 107696, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461595, "etf_id": 14, "date": "2026-01-27", "open": 41.17300033569336, "high": 41.21699905395508, "low": 41.08000183105469, "close": 41.138999938964844, "volume": 94713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461596, "etf_id": 14, "date": "2026-01-28", "open": 41.638999938964844, "high": 41.650001525878906, "low": 41.36399841308594, "close": 41.48099899291992, "volume": 120841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461597, "etf_id": 14, "date": "2026-01-29", "open": 41.61899948120117, "high": 41.72800064086914, "low": 40.93899917602539, "close": 41.17300033569336, "volume": 160402, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461598, "etf_id": 14, "date": "2026-01-30", "open": 41.016998291015625, "high": 41.35300064086914, "low": 40.94200134277344, "close": 41.0880012512207, "volume": 111540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461599, "etf_id": 14, "date": "2026-02-02", "open": 40.138999938964844, "high": 41.095001220703125, "low": 40.099998474121094, "close": 41.06100082397461, "volume": 165882, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461600, "etf_id": 14, "date": "2026-02-03", "open": 41.62099838256836, "high": 41.79999923706055, "low": 41.44599914550781, "close": 41.525001525878906, "volume": 132956, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461601, "etf_id": 14, "date": "2026-02-04", "open": 41.68199920654297, "high": 41.7599983215332, "low": 41.14400100708008, "close": 41.2140007019043, "volume": 131598, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461602, "etf_id": 14, "date": "2026-02-05", "open": 41.159000396728516, "high": 41.20100021362305, "low": 40.61000061035156, "close": 41.082000732421875, "volume": 101475, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461603, "etf_id": 14, "date": "2026-02-06", "open": 40.742000579833984, "high": 41.45800018310547, "low": 40.742000579833984, "close": 41.45600128173828, "volume": 71739, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461604, "etf_id": 14, "date": "2026-02-09", "open": 41.66699981689453, "high": 41.775001525878906, "low": 41.27000045776367, "close": 41.77399826049805, "volume": 114972, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461605, "etf_id": 14, "date": "2026-02-10", "open": 41.7400016784668, "high": 41.858001708984375, "low": 41.61000061035156, "close": 41.83000183105469, "volume": 126907, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461606, "etf_id": 14, "date": "2026-02-11", "open": 41.986000061035156, "high": 42.38999938964844, "low": 41.893001556396484, "close": 42.24599838256836, "volume": 108650, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461607, "etf_id": 14, "date": "2026-02-12", "open": 42.52299880981445, "high": 42.70000076293945, "low": 42, "close": 42.064998626708984, "volume": 99703, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461608, "etf_id": 14, "date": "2026-02-13", "open": 42.099998474121094, "high": 42.1150016784668, "low": 41.599998474121094, "close": 42.027000427246094, "volume": 108846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461609, "etf_id": 14, "date": "2026-02-16", "open": 42.41899871826172, "high": 42.4739990234375, "low": 42.150001525878906, "close": 42.20100021362305, "volume": 98235, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461610, "etf_id": 14, "date": "2026-02-17", "open": 42.24700164794922, "high": 42.27799987792969, "low": 41.79999923706055, "close": 42.125, "volume": 80340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461611, "etf_id": 14, "date": "2026-02-18", "open": 42.3390007019043, "high": 42.71900177001953, "low": 42.29999923706055, "close": 42.70000076293945, "volume": 92084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461612, "etf_id": 14, "date": "2026-02-19", "open": 42.69900131225586, "high": 42.69900131225586, "low": 42.33599853515625, "close": 42.54600143432617, "volume": 71784, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461613, "etf_id": 14, "date": "2026-02-20", "open": 42.65599822998047, "high": 43.176998138427734, "low": 42.50199890136719, "close": 43.16999816894531, "volume": 110058, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461614, "etf_id": 14, "date": "2026-02-23", "open": 42.99700164794922, "high": 43.25699996948242, "low": 42.80099868774414, "close": 42.93899917602539, "volume": 113425, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461615, "etf_id": 14, "date": "2026-02-24", "open": 43.202999114990234, "high": 43.70600128173828, "low": 43.138999938964844, "close": 43.64699935913086, "volume": 79581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461616, "etf_id": 14, "date": "2026-02-25", "open": 43.77799987792969, "high": 44.07699966430664, "low": 43.77000045776367, "close": 43.89799880981445, "volume": 110262, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461617, "etf_id": 14, "date": "2026-02-26", "open": 44.02399826049805, "high": 44.18199920654297, "low": 43.20100021362305, "close": 43.553001403808594, "volume": 161630, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461618, "etf_id": 14, "date": "2026-02-27", "open": 43.57400131225586, "high": 43.66299819946289, "low": 43.10200119018555, "close": 43.37900161743164, "volume": 235044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461619, "etf_id": 14, "date": "2026-03-02", "open": 42.79999923706055, "high": 43.12900161743164, "low": 42.547000885009766, "close": 42.87900161743164, "volume": 140235, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461620, "etf_id": 14, "date": "2026-03-03", "open": 42.02899932861328, "high": 42.099998474121094, "low": 40.400001525878906, "close": 41.020999908447266, "volume": 229627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461621, "etf_id": 14, "date": "2026-03-04", "open": 40.518001556396484, "high": 41.542999267578125, "low": 40.5, "close": 41.444000244140625, "volume": 188329, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461622, "etf_id": 14, "date": "2026-03-05", "open": 41.42900085449219, "high": 41.80500030517578, "low": 40.59000015258789, "close": 40.80799865722656, "volume": 88596, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461623, "etf_id": 14, "date": "2026-03-06", "open": 0, "high": 0, "low": 0, "close": 0, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461624, "etf_id": 14, "date": "2026-03-09", "open": 40.09400177001953, "high": 40.67900085449219, "low": 39.900001525878906, "close": 40.62699890136719, "volume": 117087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461625, "etf_id": 14, "date": "2026-03-10", "open": 41.388999938964844, "high": 41.827999114990234, "low": 41.02299880981445, "close": 41.77299880981445, "volume": 92668, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461626, "etf_id": 14, "date": "2026-03-11", "open": 41.553001403808594, "high": 41.70899963378906, "low": 41.23899841308594, "close": 41.448001861572266, "volume": 63857, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461627, "etf_id": 14, "date": "2026-03-12", "open": 41.52000045776367, "high": 41.52299880981445, "low": 40.400001525878906, "close": 40.67499923706055, "volume": 75176, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461628, "etf_id": 14, "date": "2026-03-13", "open": 40.58700180053711, "high": 41.26499938964844, "low": 40.5, "close": 40.733001708984375, "volume": 76111, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461629, "etf_id": 14, "date": "2026-03-16", "open": 41.06399917602539, "high": 41.5369987487793, "low": 40.882999420166016, "close": 41.297000885009766, "volume": 69725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461630, "etf_id": 14, "date": "2026-03-17", "open": 41.452999114990234, "high": 41.8380012512207, "low": 41.31999969482422, "close": 41.612998962402344, "volume": 88883, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.309Z" }, { "id": 207461631, "etf_id": 14, "date": "2026-03-18", "open": 42.18600082397461, "high": 42.32600021362305, "low": 41.290000915527344, "close": 41.31700134277344, "volume": 58563, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461632, "etf_id": 14, "date": "2026-03-19", "open": 40.952999114990234, "high": 41.04100036621094, "low": 40.150001525878906, "close": 40.54399871826172, "volume": 71143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461633, "etf_id": 14, "date": "2026-03-20", "open": 40.698001861572266, "high": 40.77299880981445, "low": 39.702999114990234, "close": 39.702999114990234, "volume": 100134, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461634, "etf_id": 14, "date": "2026-03-23", "open": 38.87099838256836, "high": 40.98500061035156, "low": 38.709999084472656, "close": 40.09000015258789, "volume": 178476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461635, "etf_id": 14, "date": "2026-03-24", "open": 40.06800079345703, "high": 40.19200134277344, "low": 39.577999114990234, "close": 39.98099899291992, "volume": 53209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461636, "etf_id": 14, "date": "2026-03-25", "open": 40.571998596191406, "high": 40.77299880981445, "low": 40.349998474121094, "close": 40.69200134277344, "volume": 62899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461637, "etf_id": 14, "date": "2026-03-26", "open": 40.12300109863281, "high": 40.167999267578125, "low": 39.70899963378906, "close": 39.72800064086914, "volume": 51191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461638, "etf_id": 14, "date": "2026-03-27", "open": 39.81999969482422, "high": 39.827999114990234, "low": 39.20000076293945, "close": 39.3390007019043, "volume": 77338, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461639, "etf_id": 14, "date": "2026-03-30", "open": 39.3489990234375, "high": 39.6150016784668, "low": 39.18000030517578, "close": 39.48899841308594, "volume": 45288, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461640, "etf_id": 14, "date": "2026-03-31", "open": 38.98099899291992, "high": 39.40299987792969, "low": 38.84299850463867, "close": 39.323001861572266, "volume": 62381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461641, "etf_id": 14, "date": "2026-04-01", "open": 40.5880012512207, "high": 40.66400146484375, "low": 40.13999938964844, "close": 40.608001708984375, "volume": 134061, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461642, "etf_id": 14, "date": "2026-04-02", "open": 39.63100051879883, "high": 40.52199935913086, "low": 39.41999816894531, "close": 40.08000183105469, "volume": 108919, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461643, "etf_id": 14, "date": "2026-04-07", "open": 40.441001892089844, "high": 40.73099899291992, "low": 39.810001373291016, "close": 39.98899841308594, "volume": 135672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461644, "etf_id": 14, "date": "2026-04-08", "open": 42.145999908447266, "high": 42.55099868774414, "low": 41.994998931884766, "close": 42.1609992980957, "volume": 131084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461645, "etf_id": 14, "date": "2026-04-09", "open": 41.99100112915039, "high": 42.04899978637695, "low": 41.70199966430664, "close": 42.047000885009766, "volume": 121607, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461646, "etf_id": 14, "date": "2026-04-10", "open": 42.316001892089844, "high": 42.499000549316406, "low": 42.249000549316406, "close": 42.37799835205078, "volume": 70234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461647, "etf_id": 14, "date": "2026-04-13", "open": 42.08700180053711, "high": 42.319000244140625, "low": 41.95000076293945, "close": 42.22800064086914, "volume": 84033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461648, "etf_id": 14, "date": "2026-04-14", "open": 42.707000732421875, "high": 43.04999923706055, "low": 42.680999755859375, "close": 43.00199890136719, "volume": 111652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461649, "etf_id": 14, "date": "2026-04-15", "open": 43.08399963378906, "high": 43.176998138427734, "low": 42.95000076293945, "close": 43.11600112915039, "volume": 73841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461650, "etf_id": 14, "date": "2026-04-16", "open": 43.54999923706055, "high": 43.58000183105469, "low": 43.180999755859375, "close": 43.4640007019043, "volume": 58569, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461651, "etf_id": 14, "date": "2026-04-17", "open": 43.31399917602539, "high": 44.5, "low": 43.29999923706055, "close": 44.35200119018555, "volume": 74815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461652, "etf_id": 14, "date": "2026-04-20", "open": 43.762001037597656, "high": 43.95500183105469, "low": 43.560001373291016, "close": 43.82899856567383, "volume": 102662, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461653, "etf_id": 14, "date": "2026-04-21", "open": 44.10499954223633, "high": 44.242000579833984, "low": 43.68000030517578, "close": 43.749000549316406, "volume": 107312, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461654, "etf_id": 14, "date": "2026-04-22", "open": 44.01300048828125, "high": 44.2869987487793, "low": 43.82899856567383, "close": 44.2869987487793, "volume": 47530, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461655, "etf_id": 14, "date": "2026-04-23", "open": 43.92499923706055, "high": 44.077999114990234, "low": 43.66299819946289, "close": 44.064998626708984, "volume": 50463, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461656, "etf_id": 14, "date": "2026-04-24", "open": 44.10200119018555, "high": 44.439998626708984, "low": 43.95000076293945, "close": 44.38199996948242, "volume": 52682, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461657, "etf_id": 14, "date": "2026-04-27", "open": 44.500999450683594, "high": 44.5880012512207, "low": 44.340999603271484, "close": 44.38100051879883, "volume": 64452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461658, "etf_id": 14, "date": "2026-04-28", "open": 44.316001892089844, "high": 44.36199951171875, "low": 43.790000915527344, "close": 43.821998596191406, "volume": 61093, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461659, "etf_id": 14, "date": "2026-04-29", "open": 44.39500045776367, "high": 44.42900085449219, "low": 44.018001556396484, "close": 44.018001556396484, "volume": 63701, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461660, "etf_id": 14, "date": "2026-04-30", "open": 43.94900131225586, "high": 44.36399841308594, "low": 43.91999816894531, "close": 44.308998107910156, "volume": 64894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461661, "etf_id": 14, "date": "2026-05-04", "open": 45.19300079345703, "high": 45.347999572753906, "low": 44.74599838256836, "close": 44.96200180053711, "volume": 148048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461662, "etf_id": 14, "date": "2026-05-05", "open": 45.17499923706055, "high": 45.834999084472656, "low": 45.119998931884766, "close": 45.82500076293945, "volume": 73660, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461663, "etf_id": 14, "date": "2026-05-06", "open": 46.244998931884766, "high": 46.94499969482422, "low": 46.16999816894531, "close": 46.79499816894531, "volume": 180453, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461664, "etf_id": 14, "date": "2026-05-07", "open": 47.09000015258789, "high": 47.2400016784668, "low": 46.665000915527344, "close": 46.775001525878906, "volume": 95458, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461665, "etf_id": 14, "date": "2026-05-08", "open": 46.68000030517578, "high": 47.08000183105469, "low": 46.540000915527344, "close": 47.04999923706055, "volume": 90565, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461666, "etf_id": 14, "date": "2026-05-11", "open": 46.915000915527344, "high": 47.209999084472656, "low": 46.790000915527344, "close": 47.209999084472656, "volume": 86639, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461667, "etf_id": 14, "date": "2026-05-12", "open": 46.220001220703125, "high": 46.28499984741211, "low": 45.42499923706055, "close": 45.540000915527344, "volume": 228011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461668, "etf_id": 14, "date": "2026-05-13", "open": 46.54999923706055, "high": 46.82500076293945, "low": 46.220001220703125, "close": 46.790000915527344, "volume": 60018, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461669, "etf_id": 14, "date": "2026-05-14", "open": 46.834999084472656, "high": 47.20000076293945, "low": 46.665000915527344, "close": 47.189998626708984, "volume": 40314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461670, "etf_id": 14, "date": "2026-05-15", "open": 46.119998931884766, "high": 46.220001220703125, "low": 45.529998779296875, "close": 45.89500045776367, "volume": 111694, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461671, "etf_id": 14, "date": "2026-05-18", "open": 45.66999816894531, "high": 46.14500045776367, "low": 45.43000030517578, "close": 45.540000915527344, "volume": 143855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461672, "etf_id": 14, "date": "2026-05-19", "open": 45.279998779296875, "high": 45.404998779296875, "low": 44.66999816894531, "close": 45.02000045776367, "volume": 115856, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461673, "etf_id": 14, "date": "2026-05-20", "open": 45.150001525878906, "high": 45.93000030517578, "low": 45.099998474121094, "close": 45.869998931884766, "volume": 79932, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461674, "etf_id": 14, "date": "2026-05-21", "open": 45.95000076293945, "high": 46.23500061035156, "low": 45.79999923706055, "close": 45.92499923706055, "volume": 77856, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461675, "etf_id": 14, "date": "2026-05-22", "open": 46.5099983215332, "high": 46.59000015258789, "low": 46.2599983215332, "close": 46.56999969482422, "volume": 81181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461676, "etf_id": 14, "date": "2026-05-25", "open": 47.150001525878906, "high": 47.44499969482422, "low": 47.040000915527344, "close": 47.39500045776367, "volume": 57730, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461677, "etf_id": 14, "date": "2026-05-26", "open": 47.46500015258789, "high": 47.974998474121094, "low": 47.30500030517578, "close": 47.80500030517578, "volume": 142208, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461678, "etf_id": 14, "date": "2026-05-27", "open": 47.79499816894531, "high": 48.400001525878906, "low": 47.75, "close": 47.849998474121094, "volume": 117182, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461679, "etf_id": 14, "date": "2026-05-28", "open": 47.3849983215332, "high": 48.0099983215332, "low": 47.25, "close": 47.96500015258789, "volume": 83863, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461680, "etf_id": 14, "date": "2026-05-29", "open": 48.26499938964844, "high": 48.39500045776367, "low": 47.95000076293945, "close": 47.97999954223633, "volume": 66946, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461681, "etf_id": 14, "date": "2026-06-01", "open": 48.915000915527344, "high": 49.02000045776367, "low": 48.5, "close": 48.94499969482422, "volume": 162819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461682, "etf_id": 14, "date": "2026-06-02", "open": 48.994998931884766, "high": 49.494998931884766, "low": 48.95000076293945, "close": 49.494998931884766, "volume": 96100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461683, "etf_id": 14, "date": "2026-06-03", "open": 49.25, "high": 49.3849983215332, "low": 48.775001525878906, "close": 48.94499969482422, "volume": 109529, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461684, "etf_id": 14, "date": "2026-06-04", "open": 48.40999984741211, "high": 48.46500015258789, "low": 47.65999984741211, "close": 48.21500015258789, "volume": 93359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461685, "etf_id": 14, "date": "2026-06-05", "open": 47.20000076293945, "high": 47.39500045776367, "low": 46.540000915527344, "close": 46.540000915527344, "volume": 123889, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461686, "etf_id": 14, "date": "2026-06-08", "open": 45.845001220703125, "high": 46.744998931884766, "low": 45.79999923706055, "close": 46.45500183105469, "volume": 128086, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461687, "etf_id": 14, "date": "2026-06-09", "open": 47.310001373291016, "high": 47.43000030517578, "low": 46.095001220703125, "close": 46.095001220703125, "volume": 102466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461688, "etf_id": 14, "date": "2026-06-10", "open": 46.28499984741211, "high": 46.599998474121094, "low": 45.45000076293945, "close": 45.970001220703125, "volume": 117057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461689, "etf_id": 14, "date": "2026-06-11", "open": 46.029998779296875, "high": 46.56999969482422, "low": 45.880001068115234, "close": 46.44499969482422, "volume": 89662, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461690, "etf_id": 14, "date": "2026-06-12", "open": 47.04999923706055, "high": 47.93000030517578, "low": 46.959999084472656, "close": 47.8650016784668, "volume": 88904, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461691, "etf_id": 14, "date": "2026-06-15", "open": 48.64500045776367, "high": 49.130001068115234, "low": 48.619998931884766, "close": 49.130001068115234, "volume": 97253, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461692, "etf_id": 14, "date": "2026-06-16", "open": 48.880001068115234, "high": 49.130001068115234, "low": 48.54499816894531, "close": 48.60499954223633, "volume": 102392, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461693, "etf_id": 14, "date": "2026-06-17", "open": 49.1150016784668, "high": 49.2599983215332, "low": 48.79999923706055, "close": 49.2599983215332, "volume": 142059, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461694, "etf_id": 14, "date": "2026-06-18", "open": 49.70000076293945, "high": 50.31999969482422, "low": 49.584999084472656, "close": 50.20000076293945, "volume": 114647, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461695, "etf_id": 14, "date": "2026-06-19", "open": 50, "high": 50.040000915527344, "low": 49.775001525878906, "close": 49.79499816894531, "volume": 64587, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461696, "etf_id": 14, "date": "2026-06-22", "open": 50.380001068115234, "high": 51.029998779296875, "low": 50.290000915527344, "close": 50.72999954223633, "volume": 139964, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461697, "etf_id": 14, "date": "2026-06-23", "open": 48.33000183105469, "high": 48.8849983215332, "low": 48.06999969482422, "close": 48.45000076293945, "volume": 137612, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461698, "etf_id": 14, "date": "2026-06-24", "open": 48.665000915527344, "high": 48.78499984741211, "low": 48.279998779296875, "close": 48.505001068115234, "volume": 98613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461699, "etf_id": 14, "date": "2026-06-25", "open": 49.369998931884766, "high": 49.584999084472656, "low": 48.349998474121094, "close": 48.72999954223633, "volume": 76925, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461700, "etf_id": 14, "date": "2026-06-26", "open": 48.029998779296875, "high": 48.185001373291016, "low": 47.29999923706055, "close": 48.185001373291016, "volume": 122986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461701, "etf_id": 14, "date": "2026-06-29", "open": 48.060001373291016, "high": 48.244998931884766, "low": 47.36000061035156, "close": 47.75, "volume": 89669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461702, "etf_id": 14, "date": "2026-06-30", "open": 48.4900016784668, "high": 48.91999816894531, "low": 48.33000183105469, "close": 48.79499816894531, "volume": 82268, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461703, "etf_id": 14, "date": "2026-07-01", "open": 48.2400016784668, "high": 48.494998931884766, "low": 47.935001373291016, "close": 48.2599983215332, "volume": 85141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:49.310Z" }, { "id": 207461704, "etf_id": 15, "date": "2021-04-28", "open": 85.19999694824219, "high": 85.2300033569336, "low": 85.02999877929688, "close": 72.1274185180664, "volume": 5479200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461705, "etf_id": 15, "date": "2021-04-29", "open": 85.05999755859375, "high": 85.13999938964844, "low": 84.94999694824219, "close": 72.06814575195312, "volume": 6247600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461706, "etf_id": 15, "date": "2021-04-30", "open": 85.22000122070312, "high": 85.26000213623047, "low": 85.11000061035156, "close": 72.16973876953125, "volume": 6867600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461707, "etf_id": 15, "date": "2021-05-03", "open": 85.12000274658203, "high": 85.30999755859375, "low": 85.11000061035156, "close": 72.18751525878906, "volume": 4601200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461708, "etf_id": 15, "date": "2021-05-04", "open": 85.23999786376953, "high": 85.38999938964844, "low": 85.20999908447266, "close": 72.28079986572266, "volume": 5520300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461709, "etf_id": 15, "date": "2021-05-05", "open": 85.20999908447266, "high": 85.33999633789062, "low": 85.16999816894531, "close": 72.32319641113281, "volume": 5950300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461710, "etf_id": 15, "date": "2021-05-06", "open": 85.25, "high": 85.4000015258789, "low": 85.23999786376953, "close": 72.35709381103516, "volume": 4143600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461711, "etf_id": 15, "date": "2021-05-07", "open": 85.4800033569336, "high": 85.5999984741211, "low": 85.30000305175781, "close": 72.36556243896484, "volume": 4886300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461712, "etf_id": 15, "date": "2021-05-10", "open": 85.37000274658203, "high": 85.38999938964844, "low": 85.13999938964844, "close": 72.19601440429688, "volume": 6211800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461713, "etf_id": 15, "date": "2021-05-11", "open": 85.0199966430664, "high": 85.04000091552734, "low": 84.94000244140625, "close": 72.05188751220703, "volume": 6630800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461714, "etf_id": 15, "date": "2021-05-12", "open": 84.8499984741211, "high": 84.8499984741211, "low": 84.66000366210938, "close": 71.79756164550781, "volume": 7011700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461715, "etf_id": 15, "date": "2021-05-13", "open": 84.68000030517578, "high": 84.9000015258789, "low": 84.68000030517578, "close": 71.94168853759766, "volume": 6991000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461716, "etf_id": 15, "date": "2021-05-14", "open": 84.9800033569336, "high": 85.05999755859375, "low": 84.91999816894531, "close": 72.11122131347656, "volume": 6262100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461717, "etf_id": 15, "date": "2021-05-17", "open": 85.04000091552734, "high": 85.04000091552734, "low": 84.94999694824219, "close": 72.04341888427734, "volume": 4753000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461718, "etf_id": 15, "date": "2021-05-18", "open": 84.91000366210938, "high": 84.93000030517578, "low": 84.8499984741211, "close": 71.96708679199219, "volume": 4631000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461719, "etf_id": 15, "date": "2021-05-19", "open": 84.91000366210938, "high": 85, "low": 84.69999694824219, "close": 71.89083099365234, "volume": 6511300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461720, "etf_id": 15, "date": "2021-05-20", "open": 84.88999938964844, "high": 85.08999633789062, "low": 84.88999938964844, "close": 72.12815856933594, "volume": 5283900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461721, "etf_id": 15, "date": "2021-05-21", "open": 85.12000274658203, "high": 85.1500015258789, "low": 85.02999877929688, "close": 72.14515686035156, "volume": 5050800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461722, "etf_id": 15, "date": "2021-05-24", "open": 85.1500015258789, "high": 85.23999786376953, "low": 85.13999938964844, "close": 72.22986602783203, "volume": 6954500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461723, "etf_id": 15, "date": "2021-05-25", "open": 85.25, "high": 85.41999816894531, "low": 85.23999786376953, "close": 72.41644287109375, "volume": 5235500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461724, "etf_id": 15, "date": "2021-05-26", "open": 85.37000274658203, "high": 85.45999908447266, "low": 85.31999969482422, "close": 72.39099884033203, "volume": 4834400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461725, "etf_id": 15, "date": "2021-05-27", "open": 85.31999969482422, "high": 85.33999633789062, "low": 85.19999694824219, "close": 72.28927612304688, "volume": 5215200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461726, "etf_id": 15, "date": "2021-05-28", "open": 85.2699966430664, "high": 85.38999938964844, "low": 85.25, "close": 72.28079986572266, "volume": 5258500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461727, "etf_id": 15, "date": "2021-06-01", "open": 85.06999969482422, "high": 85.13999938964844, "low": 84.9800033569336, "close": 72.27568054199219, "volume": 5398000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461728, "etf_id": 15, "date": "2021-06-02", "open": 85.11000061035156, "high": 85.2300033569336, "low": 85.08999633789062, "close": 72.35211944580078, "volume": 5479900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461729, "etf_id": 15, "date": "2021-06-03", "open": 85.12999725341797, "high": 85.12999725341797, "low": 85.02999877929688, "close": 72.2162094116211, "volume": 4829000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461730, "etf_id": 15, "date": "2021-06-04", "open": 85.16000366210938, "high": 85.38999938964844, "low": 85.13999938964844, "close": 72.50495147705078, "volume": 19321400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461731, "etf_id": 15, "date": "2021-06-07", "open": 85.33000183105469, "high": 85.36000061035156, "low": 85.29000091552734, "close": 72.4539794921875, "volume": 10706500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461732, "etf_id": 15, "date": "2021-06-08", "open": 85.48999786376953, "high": 85.51000213623047, "low": 85.44000244140625, "close": 72.58983612060547, "volume": 5099600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461733, "etf_id": 15, "date": "2021-06-09", "open": 85.69000244140625, "high": 85.73999786376953, "low": 85.5999984741211, "close": 72.73420715332031, "volume": 4810300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461734, "etf_id": 15, "date": "2021-06-10", "open": 85.54000091552734, "high": 85.86000061035156, "low": 85.51000213623047, "close": 72.88703918457031, "volume": 7400300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461735, "etf_id": 15, "date": "2021-06-11", "open": 85.81999969482422, "high": 85.8499984741211, "low": 85.73999786376953, "close": 72.87005615234375, "volume": 4194500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461736, "etf_id": 15, "date": "2021-06-14", "open": 85.76000213623047, "high": 85.76000213623047, "low": 85.58000183105469, "close": 72.68325805664062, "volume": 4438400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461737, "etf_id": 15, "date": "2021-06-15", "open": 85.55999755859375, "high": 85.62999725341797, "low": 85.5199966430664, "close": 72.68325805664062, "volume": 6173600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461738, "etf_id": 15, "date": "2021-06-16", "open": 85.68000030517578, "high": 85.7300033569336, "low": 85.26000213623047, "close": 72.47945404052734, "volume": 7302400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461739, "etf_id": 15, "date": "2021-06-17", "open": 85.5, "high": 85.87000274658203, "low": 85.4800033569336, "close": 72.72569274902344, "volume": 6467500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461740, "etf_id": 15, "date": "2021-06-18", "open": 85.72000122070312, "high": 85.98999786376953, "low": 85.62999725341797, "close": 72.95494842529297, "volume": 5842800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461741, "etf_id": 15, "date": "2021-06-21", "open": 85.72000122070312, "high": 85.75, "low": 85.5999984741211, "close": 72.70024108886719, "volume": 7907000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461742, "etf_id": 15, "date": "2021-06-22", "open": 85.5199966430664, "high": 85.75, "low": 85.51000213623047, "close": 72.80211639404297, "volume": 4082900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461743, "etf_id": 15, "date": "2021-06-23", "open": 85.69000244140625, "high": 85.76000213623047, "low": 85.62999725341797, "close": 72.75117492675781, "volume": 5739900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461744, "etf_id": 15, "date": "2021-06-24", "open": 85.7300033569336, "high": 85.77999877929688, "low": 85.69000244140625, "close": 72.78516387939453, "volume": 4852100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461745, "etf_id": 15, "date": "2021-06-25", "open": 85.73999786376953, "high": 85.75, "low": 85.44999694824219, "close": 72.64927673339844, "volume": 6018500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461746, "etf_id": 15, "date": "2021-06-28", "open": 85.69000244140625, "high": 85.83999633789062, "low": 85.66999816894531, "close": 72.84459686279297, "volume": 5664100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461747, "etf_id": 15, "date": "2021-06-29", "open": 85.66000366210938, "high": 85.83000183105469, "low": 85.66000366210938, "close": 72.87853240966797, "volume": 10672700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461748, "etf_id": 15, "date": "2021-06-30", "open": 85.9000015258789, "high": 85.9800033569336, "low": 85.87000274658203, "close": 72.92948150634766, "volume": 4846600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461749, "etf_id": 15, "date": "2021-07-01", "open": 85.7300033569336, "high": 85.77999877929688, "low": 85.62999725341797, "close": 72.92269134521484, "volume": 5768000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461750, "etf_id": 15, "date": "2021-07-02", "open": 85.76000213623047, "high": 85.9000015258789, "low": 85.73999786376953, "close": 73.05024719238281, "volume": 4315700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461751, "etf_id": 15, "date": "2021-07-06", "open": 86, "high": 86.2699966430664, "low": 86, "close": 73.31388854980469, "volume": 5711600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461752, "etf_id": 15, "date": "2021-07-07", "open": 86.30000305175781, "high": 86.44000244140625, "low": 86.2300033569336, "close": 73.46694946289062, "volume": 5933900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461753, "etf_id": 15, "date": "2021-07-08", "open": 86.44000244140625, "high": 86.56999969482422, "low": 86.37999725341797, "close": 73.53498077392578, "volume": 6991200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461754, "etf_id": 15, "date": "2021-07-09", "open": 86.2699966430664, "high": 86.2699966430664, "low": 86.19999694824219, "close": 73.30535888671875, "volume": 10304900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461755, "etf_id": 15, "date": "2021-07-12", "open": 86.26000213623047, "high": 86.29000091552734, "low": 86.12000274658203, "close": 73.27986145019531, "volume": 9073900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461756, "etf_id": 15, "date": "2021-07-13", "open": 86.16000366210938, "high": 86.2300033569336, "low": 85.87000274658203, "close": 73.05024719238281, "volume": 8583600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461757, "etf_id": 15, "date": "2021-07-14", "open": 86.08000183105469, "high": 86.20999908447266, "low": 86.05999755859375, "close": 73.29688262939453, "volume": 5036200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461758, "etf_id": 15, "date": "2021-07-15", "open": 86.33999633789062, "high": 86.41000366210938, "low": 86.18000030517578, "close": 73.4754638671875, "volume": 3423000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461759, "etf_id": 15, "date": "2021-07-16", "open": 86.19999694824219, "high": 86.37000274658203, "low": 86.19000244140625, "close": 73.40742492675781, "volume": 5725100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461760, "etf_id": 15, "date": "2021-07-19", "open": 86.70999908447266, "high": 86.88999938964844, "low": 86.68000030517578, "close": 73.82413482666016, "volume": 6493300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461761, "etf_id": 15, "date": "2021-07-20", "open": 87.05000305175781, "high": 87.08000183105469, "low": 86.66999816894531, "close": 73.74760437011719, "volume": 6762200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461762, "etf_id": 15, "date": "2021-07-21", "open": 86.48999786376953, "high": 86.54000091552734, "low": 86.36000061035156, "close": 73.50949096679688, "volume": 6293000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461763, "etf_id": 15, "date": "2021-07-22", "open": 86.44999694824219, "high": 86.69999694824219, "low": 86.44999694824219, "close": 73.67107391357422, "volume": 4894900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461764, "etf_id": 15, "date": "2021-07-23", "open": 86.41000366210938, "high": 86.55999755859375, "low": 86.4000015258789, "close": 73.58602142333984, "volume": 8887500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461765, "etf_id": 15, "date": "2021-07-26", "open": 86.62999725341797, "high": 86.62999725341797, "low": 86.44999694824219, "close": 73.54350280761719, "volume": 5427900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461766, "etf_id": 15, "date": "2021-07-27", "open": 86.68000030517578, "high": 86.72000122070312, "low": 86.5999984741211, "close": 73.7305908203125, "volume": 4344100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461767, "etf_id": 15, "date": "2021-07-28", "open": 86.58999633789062, "high": 86.77999877929688, "low": 86.5, "close": 73.79859161376953, "volume": 6636700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461768, "etf_id": 15, "date": "2021-07-29", "open": 86.5999984741211, "high": 86.69000244140625, "low": 86.58000183105469, "close": 73.67107391357422, "volume": 5201000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461769, "etf_id": 15, "date": "2021-07-30", "open": 86.69999694824219, "high": 86.77999877929688, "low": 86.66999816894531, "close": 73.78158569335938, "volume": 7557200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461770, "etf_id": 15, "date": "2021-08-02", "open": 86.68000030517578, "high": 86.94000244140625, "low": 86.62999725341797, "close": 73.95707702636719, "volume": 4660800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461771, "etf_id": 15, "date": "2021-08-03", "open": 86.83999633789062, "high": 86.94000244140625, "low": 86.80999755859375, "close": 73.97407531738281, "volume": 5297700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461772, "etf_id": 15, "date": "2021-08-04", "open": 87.01000213623047, "high": 87.05000305175781, "low": 86.63999938964844, "close": 73.97407531738281, "volume": 3916900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461773, "etf_id": 15, "date": "2021-08-05", "open": 86.7699966430664, "high": 86.79000091552734, "low": 86.62000274658203, "close": 73.80371856689453, "volume": 4613800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461774, "etf_id": 15, "date": "2021-08-06", "open": 86.31999969482422, "high": 86.4000015258789, "low": 86.22000122070312, "close": 73.45454406738281, "volume": 4329800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461775, "etf_id": 15, "date": "2021-08-09", "open": 86.31999969482422, "high": 86.37000274658203, "low": 86.08000183105469, "close": 73.3182601928711, "volume": 4541300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461776, "etf_id": 15, "date": "2021-08-10", "open": 86.12000274658203, "high": 86.12000274658203, "low": 85.94999694824219, "close": 73.20752716064453, "volume": 4312300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461777, "etf_id": 15, "date": "2021-08-11", "open": 85.97000122070312, "high": 86.13999938964844, "low": 85.86000061035156, "close": 73.25865173339844, "volume": 6494000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461778, "etf_id": 15, "date": "2021-08-12", "open": 85.9800033569336, "high": 86.05000305175781, "low": 85.9000015258789, "close": 73.26716613769531, "volume": 4946500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461779, "etf_id": 15, "date": "2021-08-13", "open": 86.12999725341797, "high": 86.36000061035156, "low": 86.11000061035156, "close": 73.55675506591797, "volume": 4329600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461780, "etf_id": 15, "date": "2021-08-16", "open": 86.47000122070312, "high": 86.5999984741211, "low": 86.41000366210938, "close": 73.6249008178711, "volume": 3918900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461781, "etf_id": 15, "date": "2021-08-17", "open": 86.37000274658203, "high": 86.47000122070312, "low": 86.33000183105469, "close": 73.54821014404297, "volume": 7168400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461782, "etf_id": 15, "date": "2021-08-18", "open": 86.33000183105469, "high": 86.43000030517578, "low": 86.23999786376953, "close": 73.53117370605469, "volume": 4561900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461783, "etf_id": 15, "date": "2021-08-19", "open": 86.48999786376953, "high": 86.5199966430664, "low": 86.41000366210938, "close": 73.69302368164062, "volume": 5345600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461784, "etf_id": 15, "date": "2021-08-20", "open": 86.54000091552734, "high": 86.56999969482422, "low": 86.47000122070312, "close": 73.67598724365234, "volume": 3581200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461785, "etf_id": 15, "date": "2021-08-23", "open": 86.4800033569336, "high": 86.52999877929688, "low": 86.43000030517578, "close": 73.69302368164062, "volume": 4005500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461786, "etf_id": 15, "date": "2021-08-24", "open": 86.44999694824219, "high": 86.4800033569336, "low": 86.3499984741211, "close": 73.54821014404297, "volume": 5164800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461787, "etf_id": 15, "date": "2021-08-25", "open": 86.38999938964844, "high": 86.4000015258789, "low": 86.13999938964844, "close": 73.42900085449219, "volume": 3904900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461788, "etf_id": 15, "date": "2021-08-26", "open": 86.23999786376953, "high": 86.25, "low": 86.11000061035156, "close": 73.4375, "volume": 4810900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461789, "etf_id": 15, "date": "2021-08-27", "open": 86.23999786376953, "high": 86.47000122070312, "low": 86.16999816894531, "close": 73.65044403076172, "volume": 4780900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461790, "etf_id": 15, "date": "2021-08-30", "open": 86.41000366210938, "high": 86.56999969482422, "low": 86.38999938964844, "close": 73.73561096191406, "volume": 4119000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461791, "etf_id": 15, "date": "2021-08-31", "open": 86.55999755859375, "high": 86.61000061035156, "low": 86.38999938964844, "close": 73.64191436767578, "volume": 4974900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461792, "etf_id": 15, "date": "2021-09-01", "open": 86.41000366210938, "high": 86.41000366210938, "low": 86.25, "close": 73.65473937988281, "volume": 4792400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461793, "etf_id": 15, "date": "2021-09-02", "open": 86.41000366210938, "high": 86.45999908447266, "low": 86.33999633789062, "close": 73.75711059570312, "volume": 4885100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461794, "etf_id": 15, "date": "2021-09-03", "open": 86.26000213623047, "high": 86.30000305175781, "low": 86.20999908447266, "close": 73.60352325439453, "volume": 4059700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461795, "etf_id": 15, "date": "2021-09-07", "open": 86.08000183105469, "high": 86.0999984741211, "low": 85.95999908447266, "close": 73.3902816772461, "volume": 4839700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461796, "etf_id": 15, "date": "2021-09-08", "open": 86.12999725341797, "high": 86.25, "low": 86.08999633789062, "close": 73.50970458984375, "volume": 4864600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461797, "etf_id": 15, "date": "2021-09-09", "open": 86.26000213623047, "high": 86.51000213623047, "low": 86.19000244140625, "close": 73.77413177490234, "volume": 5504600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461798, "etf_id": 15, "date": "2021-09-10", "open": 86.33999633789062, "high": 86.37999725341797, "low": 86.11000061035156, "close": 73.59500122070312, "volume": 3711400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461799, "etf_id": 15, "date": "2021-09-13", "open": 86.33999633789062, "high": 86.41999816894531, "low": 86.33000183105469, "close": 73.70589447021484, "volume": 4047300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461800, "etf_id": 15, "date": "2021-09-14", "open": 86.47000122070312, "high": 86.68000030517578, "low": 86.44000244140625, "close": 73.88504028320312, "volume": 4758300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461801, "etf_id": 15, "date": "2021-09-15", "open": 86.58999633789062, "high": 86.5999984741211, "low": 86.43000030517578, "close": 73.81681060791016, "volume": 6204400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461802, "etf_id": 15, "date": "2021-09-16", "open": 86.3499984741211, "high": 86.45999908447266, "low": 86.30000305175781, "close": 73.68028259277344, "volume": 4604000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461803, "etf_id": 15, "date": "2021-09-17", "open": 86.25, "high": 86.27999877929688, "low": 86.18000030517578, "close": 73.58648681640625, "volume": 6217800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461804, "etf_id": 15, "date": "2021-09-20", "open": 86.38999938964844, "high": 86.52999877929688, "low": 86.37999725341797, "close": 73.79116821289062, "volume": 6195100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461805, "etf_id": 15, "date": "2021-09-21", "open": 86.51000213623047, "high": 86.5199966430664, "low": 86.44000244140625, "close": 73.77413177490234, "volume": 6962300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461806, "etf_id": 15, "date": "2021-09-22", "open": 86.4800033569336, "high": 86.5999984741211, "low": 86.4000015258789, "close": 73.8509292602539, "volume": 6006200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461807, "etf_id": 15, "date": "2021-09-23", "open": 86.3499984741211, "high": 86.37000274658203, "low": 86.06999969482422, "close": 73.4585189819336, "volume": 5222300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461808, "etf_id": 15, "date": "2021-09-24", "open": 86.01000213623047, "high": 86.02999877929688, "low": 85.87999725341797, "close": 73.30494689941406, "volume": 4170600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461809, "etf_id": 15, "date": "2021-09-27", "open": 85.80000305175781, "high": 85.91999816894531, "low": 85.7699966430664, "close": 73.21961975097656, "volume": 4858500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461810, "etf_id": 15, "date": "2021-09-28", "open": 85.56999969482422, "high": 85.62999725341797, "low": 85.38999938964844, "close": 72.90400695800781, "volume": 6253700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461811, "etf_id": 15, "date": "2021-09-29", "open": 85.58000183105469, "high": 85.66999816894531, "low": 85.37999725341797, "close": 72.91254425048828, "volume": 5123500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461812, "etf_id": 15, "date": "2021-09-30", "open": 85.44000244140625, "high": 85.5, "low": 85.37999725341797, "close": 72.89546203613281, "volume": 5877700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461813, "etf_id": 15, "date": "2021-10-01", "open": 85.45999908447266, "high": 85.6500015258789, "low": 85.43000030517578, "close": 73.14326477050781, "volume": 6029900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461814, "etf_id": 15, "date": "2021-10-04", "open": 85.51000213623047, "high": 85.62000274658203, "low": 85.44000244140625, "close": 73.09197998046875, "volume": 7280000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461815, "etf_id": 15, "date": "2021-10-05", "open": 85.5, "high": 85.5199966430664, "low": 85.30999755859375, "close": 72.91255950927734, "volume": 4395400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461816, "etf_id": 15, "date": "2021-10-06", "open": 85.36000061035156, "high": 85.41000366210938, "low": 85.30999755859375, "close": 72.94673156738281, "volume": 7177800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461817, "etf_id": 15, "date": "2021-10-07", "open": 85.2300033569336, "high": 85.25, "low": 85.12000274658203, "close": 72.74168395996094, "volume": 5363500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461818, "etf_id": 15, "date": "2021-10-08", "open": 85.08000183105469, "high": 85.08000183105469, "low": 84.87999725341797, "close": 72.5622787475586, "volume": 4547100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461819, "etf_id": 15, "date": "2021-10-11", "open": 84.83000183105469, "high": 84.87999725341797, "low": 84.77999877929688, "close": 72.45122528076172, "volume": 3286600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461820, "etf_id": 15, "date": "2021-10-12", "open": 84.88999938964844, "high": 85.13999938964844, "low": 84.88999938964844, "close": 72.71603393554688, "volume": 5529600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461821, "etf_id": 15, "date": "2021-10-13", "open": 85.19999694824219, "high": 85.36000061035156, "low": 85.19999694824219, "close": 72.91255950927734, "volume": 5018100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461822, "etf_id": 15, "date": "2021-10-14", "open": 85.38999938964844, "high": 85.5, "low": 85.33000183105469, "close": 73.04073333740234, "volume": 4336400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461823, "etf_id": 15, "date": "2021-10-15", "open": 85.33999633789062, "high": 85.33999633789062, "low": 85.23999786376953, "close": 72.86128997802734, "volume": 5801200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461824, "etf_id": 15, "date": "2021-10-18", "open": 85.16000366210938, "high": 85.29000091552734, "low": 85.05999755859375, "close": 72.818603515625, "volume": 5863600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461825, "etf_id": 15, "date": "2021-10-19", "open": 85.13999938964844, "high": 85.13999938964844, "low": 84.9800033569336, "close": 72.6135482788086, "volume": 3865900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461826, "etf_id": 15, "date": "2021-10-20", "open": 84.95999908447266, "high": 85.05999755859375, "low": 84.88999938964844, "close": 72.52809143066406, "volume": 5332400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461827, "etf_id": 15, "date": "2021-10-21", "open": 84.87000274658203, "high": 84.88999938964844, "low": 84.73999786376953, "close": 72.42556762695312, "volume": 6073300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461828, "etf_id": 15, "date": "2021-10-22", "open": 84.87000274658203, "high": 84.9800033569336, "low": 84.79000091552734, "close": 72.57935333251953, "volume": 6076100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461829, "etf_id": 15, "date": "2021-10-25", "open": 84.91999816894531, "high": 85.05999755859375, "low": 84.91000366210938, "close": 72.6135482788086, "volume": 4652500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461830, "etf_id": 15, "date": "2021-10-26", "open": 85.06999969482422, "high": 85.16000366210938, "low": 84.94000244140625, "close": 72.75880432128906, "volume": 5752800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461831, "etf_id": 15, "date": "2021-10-27", "open": 85.30999755859375, "high": 85.58999633789062, "low": 85.19999694824219, "close": 73.02362060546875, "volume": 7618400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461832, "etf_id": 15, "date": "2021-10-28", "open": 85.41999816894531, "high": 85.51000213623047, "low": 85.30000305175781, "close": 72.92964935302734, "volume": 6225800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461833, "etf_id": 15, "date": "2021-10-29", "open": 85.16000366210938, "high": 85.44000244140625, "low": 85.12999725341797, "close": 72.94673156738281, "volume": 8975200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461834, "etf_id": 15, "date": "2021-11-01", "open": 85.0199966430664, "high": 85.19000244140625, "low": 84.9800033569336, "close": 72.89024353027344, "volume": 5201400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461835, "etf_id": 15, "date": "2021-11-02", "open": 85.22000122070312, "high": 85.38999938964844, "low": 85.20999908447266, "close": 73.02716064453125, "volume": 4199400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461836, "etf_id": 15, "date": "2021-11-03", "open": 85.38999938964844, "high": 85.41000366210938, "low": 85.06999969482422, "close": 72.89884185791016, "volume": 5058700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461837, "etf_id": 15, "date": "2021-11-04", "open": 85.25, "high": 85.58000183105469, "low": 85.23999786376953, "close": 73.23255920410156, "volume": 5564100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461838, "etf_id": 15, "date": "2021-11-05", "open": 85.62999725341797, "high": 85.9000015258789, "low": 85.56999969482422, "close": 73.45501708984375, "volume": 4595900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461839, "etf_id": 15, "date": "2021-11-08", "open": 85.72000122070312, "high": 85.7300033569336, "low": 85.5999984741211, "close": 73.29247283935547, "volume": 6517200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461840, "etf_id": 15, "date": "2021-11-09", "open": 85.91999816894531, "high": 86.02999877929688, "low": 85.87000274658203, "close": 73.49781799316406, "volume": 6027800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461841, "etf_id": 15, "date": "2021-11-10", "open": 85.75, "high": 85.7699966430664, "low": 85.19999694824219, "close": 73.00151062011719, "volume": 6206400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461842, "etf_id": 15, "date": "2021-11-11", "open": 85.31999969482422, "high": 85.3499984741211, "low": 85.1500015258789, "close": 72.8816909790039, "volume": 3847100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461843, "etf_id": 15, "date": "2021-11-12", "open": 85.29000091552734, "high": 85.36000061035156, "low": 85.11000061035156, "close": 72.89024353027344, "volume": 4890900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461844, "etf_id": 15, "date": "2021-11-15", "open": 85.0999984741211, "high": 85.12000274658203, "low": 84.81999969482422, "close": 72.59077453613281, "volume": 6239500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461845, "etf_id": 15, "date": "2021-11-16", "open": 84.83000183105469, "high": 84.94999694824219, "low": 84.73999786376953, "close": 72.53939819335938, "volume": 5580700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461846, "etf_id": 15, "date": "2021-11-17", "open": 84.7300033569336, "high": 84.97000122070312, "low": 84.70999908447266, "close": 72.69344329833984, "volume": 6589200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461847, "etf_id": 15, "date": "2021-11-18", "open": 84.91999816894531, "high": 85.08000183105469, "low": 84.9000015258789, "close": 72.77901458740234, "volume": 5320700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461848, "etf_id": 15, "date": "2021-11-19", "open": 85.25, "high": 85.33000183105469, "low": 85.19000244140625, "close": 72.93305206298828, "volume": 5498200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461849, "etf_id": 15, "date": "2021-11-22", "open": 85.01000213623047, "high": 85.05999755859375, "low": 84.75, "close": 72.5736312866211, "volume": 7497100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461850, "etf_id": 15, "date": "2021-11-23", "open": 84.69000244140625, "high": 84.70999908447266, "low": 84.47000122070312, "close": 72.2826919555664, "volume": 5779500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461851, "etf_id": 15, "date": "2021-11-24", "open": 84.4800033569336, "high": 84.69000244140625, "low": 84.43000030517578, "close": 72.453857421875, "volume": 4757400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461852, "etf_id": 15, "date": "2021-11-26", "open": 85.08999633789062, "high": 85.31999969482422, "low": 85.04000091552734, "close": 72.96728515625, "volume": 4402500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461853, "etf_id": 15, "date": "2021-11-29", "open": 84.98999786376953, "high": 85.29000091552734, "low": 84.97000122070312, "close": 72.95875549316406, "volume": 6133000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461854, "etf_id": 15, "date": "2021-11-30", "open": 85.48999786376953, "high": 85.69999694824219, "low": 85.23999786376953, "close": 73.09562683105469, "volume": 11234800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461855, "etf_id": 15, "date": "2021-12-01", "open": 85.16000366210938, "high": 85.36000061035156, "low": 85.05999755859375, "close": 73.14277648925781, "volume": 7737300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461856, "etf_id": 15, "date": "2021-12-02", "open": 85.41999816894531, "high": 85.44999694824219, "low": 85.19000244140625, "close": 73.15131378173828, "volume": 8831600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461857, "etf_id": 15, "date": "2021-12-03", "open": 85.26000213623047, "high": 85.83000183105469, "low": 85.25, "close": 73.43417358398438, "volume": 7440900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461858, "etf_id": 15, "date": "2021-12-06", "open": 85.69000244140625, "high": 85.70999908447266, "low": 85.41000366210938, "close": 73.23706817626953, "volume": 6865000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461859, "etf_id": 15, "date": "2021-12-07", "open": 85.31999969482422, "high": 85.44999694824219, "low": 85.25, "close": 73.07421112060547, "volume": 5351200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461860, "etf_id": 15, "date": "2021-12-08", "open": 85.18000030517578, "high": 85.19999694824219, "low": 84.94999694824219, "close": 72.85136413574219, "volume": 9064200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461861, "etf_id": 15, "date": "2021-12-09", "open": 85.08000183105469, "high": 85.18000030517578, "low": 84.97000122070312, "close": 72.88563537597656, "volume": 8096700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461862, "etf_id": 15, "date": "2021-12-10", "open": 85.16000366210938, "high": 85.2699966430664, "low": 85.05000305175781, "close": 72.91134643554688, "volume": 6869100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461863, "etf_id": 15, "date": "2021-12-13", "open": 85.25, "high": 85.43000030517578, "low": 85.2300033569336, "close": 73.15991973876953, "volume": 4955300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461864, "etf_id": 15, "date": "2021-12-14", "open": 85.25, "high": 85.30000305175781, "low": 85.08000183105469, "close": 73.03993225097656, "volume": 5165800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461865, "etf_id": 15, "date": "2021-12-15", "open": 85.04000091552734, "high": 85.20999908447266, "low": 84.97000122070312, "close": 72.94561004638672, "volume": 6036000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461866, "etf_id": 15, "date": "2021-12-16", "open": 85.1500015258789, "high": 85.31999969482422, "low": 85.1500015258789, "close": 73.03993225097656, "volume": 6067700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461867, "etf_id": 15, "date": "2021-12-17", "open": 85.33999633789062, "high": 85.4800033569336, "low": 85.31999969482422, "close": 73.16846466064453, "volume": 4884200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461868, "etf_id": 15, "date": "2021-12-20", "open": 85.37999725341797, "high": 85.43000030517578, "low": 85.19999694824219, "close": 73.04850006103516, "volume": 7129100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461869, "etf_id": 15, "date": "2021-12-21", "open": 85.19000244140625, "high": 85.19000244140625, "low": 84.94999694824219, "close": 72.97135162353516, "volume": 6237800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461870, "etf_id": 15, "date": "2021-12-22", "open": 85.22000122070312, "high": 85.2300033569336, "low": 85.08999633789062, "close": 73.04850006103516, "volume": 5110000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461871, "etf_id": 15, "date": "2021-12-23", "open": 84.93000030517578, "high": 84.93000030517578, "low": 84.73999786376953, "close": 72.93756866455078, "volume": 4631200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461872, "etf_id": 15, "date": "2021-12-27", "open": 84.83999633789062, "high": 84.93000030517578, "low": 84.80999755859375, "close": 72.97197723388672, "volume": 5311700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461873, "etf_id": 15, "date": "2021-12-28", "open": 85.01000213623047, "high": 85.0199966430664, "low": 84.80999755859375, "close": 72.96338653564453, "volume": 5674800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461874, "etf_id": 15, "date": "2021-12-29", "open": 84.66999816894531, "high": 84.72000122070312, "low": 84.5199966430664, "close": 72.7226333618164, "volume": 7757900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461875, "etf_id": 15, "date": "2021-12-30", "open": 84.69000244140625, "high": 84.79000091552734, "low": 84.55999755859375, "close": 72.88595581054688, "volume": 6352100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461876, "etf_id": 15, "date": "2021-12-31", "open": 84.77999877929688, "high": 84.91000366210938, "low": 84.7300033569336, "close": 72.8687973022461, "volume": 7162600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461877, "etf_id": 15, "date": "2022-01-03", "open": 84.44000244140625, "high": 84.44000244140625, "low": 84.16999816894531, "close": 72.37870788574219, "volume": 7244300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461878, "etf_id": 15, "date": "2022-01-04", "open": 84.0999984741211, "high": 84.18000030517578, "low": 84, "close": 72.37010192871094, "volume": 7384500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461879, "etf_id": 15, "date": "2022-01-05", "open": 84.20999908447266, "high": 84.20999908447266, "low": 83.86000061035156, "close": 72.12075805664062, "volume": 7076500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461880, "etf_id": 15, "date": "2022-01-06", "open": 83.75, "high": 83.81999969482422, "low": 83.68000030517578, "close": 72.04338073730469, "volume": 6011000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461881, "etf_id": 15, "date": "2022-01-07", "open": 83.70999908447266, "high": 83.72000122070312, "low": 83.44000244140625, "close": 71.84561920166016, "volume": 6345100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461882, "etf_id": 15, "date": "2022-01-10", "open": 83.37999725341797, "high": 83.5199966430664, "low": 83.30999755859375, "close": 71.7854232788086, "volume": 5912300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461883, "etf_id": 15, "date": "2022-01-11", "open": 83.47000122070312, "high": 83.68000030517578, "low": 83.41000366210938, "close": 71.93160247802734, "volume": 6755600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461884, "etf_id": 15, "date": "2022-01-12", "open": 83.7300033569336, "high": 83.79000091552734, "low": 83.62000274658203, "close": 71.90577697753906, "volume": 6672700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461885, "etf_id": 15, "date": "2022-01-13", "open": 83.6500015258789, "high": 83.79000091552734, "low": 83.56999969482422, "close": 72.02619934082031, "volume": 5746300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461886, "etf_id": 15, "date": "2022-01-14", "open": 83.58999633789062, "high": 83.5999984741211, "low": 83.30000305175781, "close": 71.63066864013672, "volume": 6843000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461887, "etf_id": 15, "date": "2022-01-18", "open": 83.02999877929688, "high": 83.08000183105469, "low": 82.79000091552734, "close": 71.1835708618164, "volume": 7453100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461888, "etf_id": 15, "date": "2022-01-19", "open": 82.97000122070312, "high": 83.12000274658203, "low": 82.94000244140625, "close": 71.35555267333984, "volume": 8644100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.396Z" }, { "id": 207461889, "etf_id": 15, "date": "2022-01-20", "open": 83.11000061035156, "high": 83.13999938964844, "low": 83.02999877929688, "close": 71.43289947509766, "volume": 4951300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461890, "etf_id": 15, "date": "2022-01-21", "open": 83.3499984741211, "high": 83.4800033569336, "low": 83.27999877929688, "close": 71.69944763183594, "volume": 5204500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461891, "etf_id": 15, "date": "2022-01-24", "open": 83.44999694824219, "high": 83.5, "low": 83.25, "close": 71.58767700195312, "volume": 10332200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461892, "etf_id": 15, "date": "2022-01-25", "open": 83.30000305175781, "high": 83.4000015258789, "low": 83.13999938964844, "close": 71.49311065673828, "volume": 5872700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461893, "etf_id": 15, "date": "2022-01-26", "open": 83.22000122070312, "high": 83.26000213623047, "low": 82.69000244140625, "close": 71.09759521484375, "volume": 7382500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461894, "etf_id": 15, "date": "2022-01-27", "open": 82.9000015258789, "high": 83.08999633789062, "low": 82.88999938964844, "close": 71.3297348022461, "volume": 6295600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461895, "etf_id": 15, "date": "2022-01-28", "open": 82.77999877929688, "high": 83.08000183105469, "low": 82.7699966430664, "close": 71.41573333740234, "volume": 5992500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461896, "etf_id": 15, "date": "2022-01-31", "open": 82.9000015258789, "high": 83.08000183105469, "low": 82.87000274658203, "close": 71.36412811279297, "volume": 8033400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461897, "etf_id": 15, "date": "2022-02-01", "open": 82.88999938964844, "high": 82.91000366210938, "low": 82.69000244140625, "close": 71.335693359375, "volume": 5013300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461898, "etf_id": 15, "date": "2022-02-02", "open": 82.94999694824219, "high": 83.13999938964844, "low": 82.91000366210938, "close": 71.43904876708984, "volume": 7248800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461899, "etf_id": 15, "date": "2022-02-03", "open": 82.61000061035156, "high": 82.68000030517578, "low": 82.51000213623047, "close": 71.13764953613281, "volume": 6156500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461900, "etf_id": 15, "date": "2022-02-04", "open": 82.19999694824219, "high": 82.22000122070312, "low": 82.01000213623047, "close": 70.69839477539062, "volume": 7746000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461901, "etf_id": 15, "date": "2022-02-07", "open": 82.08999633789062, "high": 82.22000122070312, "low": 82.0199966430664, "close": 70.7586898803711, "volume": 6252200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461902, "etf_id": 15, "date": "2022-02-08", "open": 81.9800033569336, "high": 82.01000213623047, "low": 81.88999938964844, "close": 70.52616882324219, "volume": 6727000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461903, "etf_id": 15, "date": "2022-02-09", "open": 82.02999877929688, "high": 82.13999938964844, "low": 81.94000244140625, "close": 70.57778930664062, "volume": 5862000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461904, "etf_id": 15, "date": "2022-02-10", "open": 81.62999725341797, "high": 81.69000244140625, "low": 81.19999694824219, "close": 69.93192291259766, "volume": 8869700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461905, "etf_id": 15, "date": "2022-02-11", "open": 81.44999694824219, "high": 81.79000091552734, "low": 81.1500015258789, "close": 70.38834381103516, "volume": 11100900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461906, "etf_id": 15, "date": "2022-02-14", "open": 81.37999725341797, "high": 81.45999908447266, "low": 81.18000030517578, "close": 69.99221801757812, "volume": 6301600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461907, "etf_id": 15, "date": "2022-02-15", "open": 81.16999816894531, "high": 81.27999877929688, "low": 81.08000183105469, "close": 69.84577941894531, "volume": 6731200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461908, "etf_id": 15, "date": "2022-02-16", "open": 81.23999786376953, "high": 81.26000213623047, "low": 80.95999908447266, "close": 69.94050598144531, "volume": 7142400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461909, "etf_id": 15, "date": "2022-02-17", "open": 81.30000305175781, "high": 81.48999786376953, "low": 81.25, "close": 70.09553527832031, "volume": 6833600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461910, "etf_id": 15, "date": "2022-02-18", "open": 81.5, "high": 81.55000305175781, "low": 81.41000366210938, "close": 70.21613311767578, "volume": 4744400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461911, "etf_id": 15, "date": "2022-02-22", "open": 81.38999938964844, "high": 81.4800033569336, "low": 81.30000305175781, "close": 70.1730728149414, "volume": 7058800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461912, "etf_id": 15, "date": "2022-02-23", "open": 81.30000305175781, "high": 81.31999969482422, "low": 81.06999969482422, "close": 69.8199234008789, "volume": 7938900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461913, "etf_id": 15, "date": "2022-02-24", "open": 81.38999938964844, "high": 81.4800033569336, "low": 81.1500015258789, "close": 69.9749755859375, "volume": 8883500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461914, "etf_id": 15, "date": "2022-02-25", "open": 81.19999694824219, "high": 81.33000183105469, "low": 81.13999938964844, "close": 70.03524780273438, "volume": 5923200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461915, "etf_id": 15, "date": "2022-02-28", "open": 81.66000366210938, "high": 81.94999694824219, "low": 81.63999938964844, "close": 70.5519790649414, "volume": 6494400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461916, "etf_id": 15, "date": "2022-03-01", "open": 82.04000091552734, "high": 82.48999786376953, "low": 82.02999877929688, "close": 70.92205810546875, "volume": 9319000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461917, "etf_id": 15, "date": "2022-03-02", "open": 81.86000061035156, "high": 81.91000366210938, "low": 81.20999908447266, "close": 70.0508041381836, "volume": 6491500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461918, "etf_id": 15, "date": "2022-03-03", "open": 81.47000122070312, "high": 81.62999725341797, "low": 81.3499984741211, "close": 70.361328125, "volume": 10349100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461919, "etf_id": 15, "date": "2022-03-04", "open": 81.88999938964844, "high": 82.0199966430664, "low": 81.7699966430664, "close": 70.61151885986328, "volume": 8042600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461920, "etf_id": 15, "date": "2022-03-07", "open": 81.52999877929688, "high": 81.7300033569336, "low": 81.37999725341797, "close": 70.2664566040039, "volume": 6425400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461921, "etf_id": 15, "date": "2022-03-08", "open": 81.05000305175781, "high": 81.12999725341797, "low": 80.97000122070312, "close": 69.938720703125, "volume": 8565900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461922, "etf_id": 15, "date": "2022-03-09", "open": 80.9000015258789, "high": 81, "low": 80.79000091552734, "close": 69.74891662597656, "volume": 5761500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461923, "etf_id": 15, "date": "2022-03-10", "open": 80.58000183105469, "high": 80.61000061035156, "low": 80.29000091552734, "close": 69.37799835205078, "volume": 8261200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461924, "etf_id": 15, "date": "2022-03-11", "open": 80.4000015258789, "high": 80.48999786376953, "low": 80.33000183105469, "close": 69.32624053955078, "volume": 7883400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461925, "etf_id": 15, "date": "2022-03-14", "open": 79.93000030517578, "high": 79.94000244140625, "low": 79.61000061035156, "close": 68.68795013427734, "volume": 15449700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461926, "etf_id": 15, "date": "2022-03-15", "open": 79.94000244140625, "high": 80.01000213623047, "low": 79.66000366210938, "close": 68.800048828125, "volume": 6265000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461927, "etf_id": 15, "date": "2022-03-16", "open": 79.7699966430664, "high": 79.87999725341797, "low": 79.36000061035156, "close": 68.90357208251953, "volume": 8156400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461928, "etf_id": 15, "date": "2022-03-17", "open": 80.0199966430664, "high": 80.16000366210938, "low": 79.88999938964844, "close": 68.96395874023438, "volume": 6774600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461929, "etf_id": 15, "date": "2022-03-18", "open": 80.06999969482422, "high": 80.2300033569336, "low": 80.04000091552734, "close": 69.16238403320312, "volume": 8895700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461930, "etf_id": 15, "date": "2022-03-21", "open": 79.80000305175781, "high": 79.83000183105469, "low": 79.31999969482422, "close": 68.45502471923828, "volume": 6831300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461931, "etf_id": 15, "date": "2022-03-22", "open": 79.1500015258789, "high": 79.25, "low": 79.05000305175781, "close": 68.28253936767578, "volume": 6488400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461932, "etf_id": 15, "date": "2022-03-23", "open": 79.33000183105469, "high": 79.5199966430664, "low": 79.13999938964844, "close": 68.59306335449219, "volume": 8919400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461933, "etf_id": 15, "date": "2022-03-24", "open": 79.12999725341797, "high": 79.44000244140625, "low": 79.11000061035156, "close": 68.50679779052734, "volume": 18907400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461934, "etf_id": 15, "date": "2022-03-25", "open": 79.0999984741211, "high": 79.0999984741211, "low": 78.61000061035156, "close": 67.9029769897461, "volume": 21372500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461935, "etf_id": 15, "date": "2022-03-28", "open": 78.80999755859375, "high": 79.04000091552734, "low": 78.76000213623047, "close": 68.10137939453125, "volume": 7494000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461936, "etf_id": 15, "date": "2022-03-29", "open": 79.08000183105469, "high": 79.33000183105469, "low": 78.98999786376953, "close": 68.40325927734375, "volume": 7308100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461937, "etf_id": 15, "date": "2022-03-30", "open": 79.08999633789062, "high": 79.51000213623047, "low": 79.08000183105469, "close": 68.55854797363281, "volume": 7071800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461938, "etf_id": 15, "date": "2022-03-31", "open": 79.5199966430664, "high": 79.66999816894531, "low": 79.44000244140625, "close": 68.61029815673828, "volume": 8244200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461939, "etf_id": 15, "date": "2022-04-01", "open": 78.83000183105469, "high": 79.30000305175781, "low": 78.7699966430664, "close": 68.46156311035156, "volume": 6326900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461940, "etf_id": 15, "date": "2022-04-04", "open": 79.20999908447266, "high": 79.23999786376953, "low": 78.95999908447266, "close": 68.513427734375, "volume": 9091700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461941, "etf_id": 15, "date": "2022-04-05", "open": 79, "high": 79.0199966430664, "low": 78.37999725341797, "close": 67.82166290283203, "volume": 6956300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461942, "etf_id": 15, "date": "2022-04-06", "open": 78.01000213623047, "high": 78.4000015258789, "low": 77.9000015258789, "close": 67.61412811279297, "volume": 8649400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461943, "etf_id": 15, "date": "2022-04-07", "open": 78.0999984741211, "high": 78.19000244140625, "low": 77.91000366210938, "close": 67.47574615478516, "volume": 9157600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461944, "etf_id": 15, "date": "2022-04-08", "open": 77.66000366210938, "high": 77.81999969482422, "low": 77.51000213623047, "close": 67.11258697509766, "volume": 8989600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461945, "etf_id": 15, "date": "2022-04-11", "open": 77.4000015258789, "high": 77.44000244140625, "low": 77.18000030517578, "close": 66.80126953125, "volume": 7858300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461946, "etf_id": 15, "date": "2022-04-12", "open": 77.62000274658203, "high": 77.75, "low": 77.45999908447266, "close": 67.0174331665039, "volume": 8168200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461947, "etf_id": 15, "date": "2022-04-13", "open": 77.58999633789062, "high": 77.8499984741211, "low": 77.56999969482422, "close": 67.09528350830078, "volume": 7790300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461948, "etf_id": 15, "date": "2022-04-14", "open": 77.55999755859375, "high": 77.5999984741211, "low": 77.01000213623047, "close": 66.63697052001953, "volume": 7046100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461949, "etf_id": 15, "date": "2022-04-18", "open": 77.06999969482422, "high": 77.08000183105469, "low": 76.77999877929688, "close": 66.42076873779297, "volume": 7187800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461950, "etf_id": 15, "date": "2022-04-19", "open": 76.52999877929688, "high": 76.6500015258789, "low": 76.30000305175781, "close": 66.00569915771484, "volume": 11568000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461951, "etf_id": 15, "date": "2022-04-20", "open": 76.61000061035156, "high": 76.91000366210938, "low": 76.55999755859375, "close": 66.42076873779297, "volume": 7366100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461952, "etf_id": 15, "date": "2022-04-21", "open": 76.68000030517578, "high": 76.69000244140625, "low": 76.16999816894531, "close": 66.06622314453125, "volume": 7869900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461953, "etf_id": 15, "date": "2022-04-22", "open": 76.18000030517578, "high": 76.47000122070312, "low": 76.0999984741211, "close": 65.97974395751953, "volume": 8625100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461954, "etf_id": 15, "date": "2022-04-25", "open": 76.66999816894531, "high": 77.0199966430664, "low": 76.66999816894531, "close": 66.39483642578125, "volume": 6091600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461955, "etf_id": 15, "date": "2022-04-26", "open": 77.12000274658203, "high": 77.16000366210938, "low": 76.9000015258789, "close": 66.56778717041016, "volume": 8837100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461956, "etf_id": 15, "date": "2022-04-27", "open": 76.98999786376953, "high": 77.06999969482422, "low": 76.66000366210938, "close": 66.36023712158203, "volume": 10802000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461957, "etf_id": 15, "date": "2022-04-28", "open": 76.54000091552734, "high": 76.70999908447266, "low": 76.44000244140625, "close": 66.33428955078125, "volume": 7644000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461958, "etf_id": 15, "date": "2022-04-29", "open": 76.27999877929688, "high": 76.5199966430664, "low": 76.16000366210938, "close": 65.88465881347656, "volume": 7120400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461959, "etf_id": 15, "date": "2022-05-02", "open": 75.81999969482422, "high": 75.83999633789062, "low": 75.58000183105469, "close": 65.54764556884766, "volume": 10166700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461960, "etf_id": 15, "date": "2022-05-03", "open": 76.08000183105469, "high": 76.1500015258789, "low": 75.77999877929688, "close": 65.70356750488281, "volume": 7769000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461961, "etf_id": 15, "date": "2022-05-04", "open": 75.77999877929688, "high": 76.33000183105469, "low": 75.63999938964844, "close": 66.1280746459961, "volume": 12238000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461962, "etf_id": 15, "date": "2022-05-05", "open": 75.87000274658203, "high": 75.87000274658203, "low": 75.26000213623047, "close": 65.46966552734375, "volume": 10540000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461963, "etf_id": 15, "date": "2022-05-06", "open": 75.26000213623047, "high": 75.5199966430664, "low": 75.16999816894531, "close": 65.19243621826172, "volume": 8803000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461964, "etf_id": 15, "date": "2022-05-09", "open": 75.18000030517578, "high": 75.62000274658203, "low": 75.13999938964844, "close": 65.48697662353516, "volume": 7420300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461965, "etf_id": 15, "date": "2022-05-10", "open": 75.88999938964844, "high": 76.02999877929688, "low": 75.73999786376953, "close": 65.67759704589844, "volume": 24792700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461966, "etf_id": 15, "date": "2022-05-11", "open": 75.5199966430664, "high": 76.08999633789062, "low": 75.47000122070312, "close": 65.90281677246094, "volume": 9843600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461967, "etf_id": 15, "date": "2022-05-12", "open": 76.2300033569336, "high": 76.38999938964844, "low": 76.16000366210938, "close": 66.03279113769531, "volume": 6079800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461968, "etf_id": 15, "date": "2022-05-13", "open": 76.05999755859375, "high": 76.0999984741211, "low": 75.88999938964844, "close": 65.79019927978516, "volume": 5024800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461969, "etf_id": 15, "date": "2022-05-16", "open": 76.04000091552734, "high": 76.23999786376953, "low": 76.02999877929688, "close": 65.89417266845703, "volume": 6104400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461970, "etf_id": 15, "date": "2022-05-17", "open": 75.68000030517578, "high": 75.83000183105469, "low": 75.58999633789062, "close": 65.50430297851562, "volume": 5881200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461971, "etf_id": 15, "date": "2022-05-18", "open": 75.54000091552734, "high": 75.97000122070312, "low": 75.54000091552734, "close": 65.78153228759766, "volume": 4963300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461972, "etf_id": 15, "date": "2022-05-19", "open": 76.33999633789062, "high": 76.37000274658203, "low": 76.04000091552734, "close": 65.92015838623047, "volume": 5461400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461973, "etf_id": 15, "date": "2022-05-20", "open": 76.12000274658203, "high": 76.37000274658203, "low": 76.12000274658203, "close": 66.11942291259766, "volume": 6960100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461974, "etf_id": 15, "date": "2022-05-23", "open": 76.29000091552734, "high": 76.37000274658203, "low": 76, "close": 65.885498046875, "volume": 7332900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461975, "etf_id": 15, "date": "2022-05-24", "open": 76.31999969482422, "high": 76.77999877929688, "low": 76.31999969482422, "close": 66.42265319824219, "volume": 6587100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461976, "etf_id": 15, "date": "2022-05-25", "open": 76.91999816894531, "high": 77, "low": 76.79000091552734, "close": 66.69123840332031, "volume": 5737200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461977, "etf_id": 15, "date": "2022-05-26", "open": 77, "high": 77.0999984741211, "low": 76.80999755859375, "close": 66.62191009521484, "volume": 5328400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461978, "etf_id": 15, "date": "2022-05-27", "open": 77.11000061035156, "high": 77.22000122070312, "low": 77, "close": 66.81253814697266, "volume": 6355300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461979, "etf_id": 15, "date": "2022-05-31", "open": 76.66999816894531, "high": 76.73999786376953, "low": 76.45999908447266, "close": 66.43132019042969, "volume": 9067000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461980, "etf_id": 15, "date": "2022-06-01", "open": 76.55999755859375, "high": 76.63999938964844, "low": 76.05999755859375, "close": 66.13445281982422, "volume": 7294600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461981, "etf_id": 15, "date": "2022-06-02", "open": 76.30000305175781, "high": 76.33000183105469, "low": 76.05000305175781, "close": 66.1951904296875, "volume": 5276600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461982, "etf_id": 15, "date": "2022-06-03", "open": 75.98999786376953, "high": 76.19000244140625, "low": 75.98999786376953, "close": 66.09971618652344, "volume": 5549600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461983, "etf_id": 15, "date": "2022-06-06", "open": 76.02999877929688, "high": 76.08999633789062, "low": 75.66999816894531, "close": 65.7091064453125, "volume": 6698000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461984, "etf_id": 15, "date": "2022-06-07", "open": 75.8499984741211, "high": 76.11000061035156, "low": 75.81999969482422, "close": 65.9347915649414, "volume": 6989800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461985, "etf_id": 15, "date": "2022-06-08", "open": 75.80000305175781, "high": 75.93000030517578, "low": 75.6500015258789, "close": 65.66572570800781, "volume": 3778300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461986, "etf_id": 15, "date": "2022-06-09", "open": 75.5999984741211, "high": 75.69999694824219, "low": 75.51000213623047, "close": 65.57891082763672, "volume": 4828500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461987, "etf_id": 15, "date": "2022-06-10", "open": 75.26000213623047, "high": 75.41999816894531, "low": 74.76000213623047, "close": 65.02337646484375, "volume": 14690800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461988, "etf_id": 15, "date": "2022-06-13", "open": 74.20999908447266, "high": 74.25, "low": 73.37000274658203, "close": 63.97306442260742, "volume": 11255300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461989, "etf_id": 15, "date": "2022-06-14", "open": 73.91000366210938, "high": 74.01000213623047, "low": 73.19999694824219, "close": 63.62584686279297, "volume": 9530100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461990, "etf_id": 15, "date": "2022-06-15", "open": 73.8499984741211, "high": 74.19000244140625, "low": 73.5, "close": 64.3550033569336, "volume": 9098600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461991, "etf_id": 15, "date": "2022-06-16", "open": 73.48999786376953, "high": 74.31999969482422, "low": 73.41000366210938, "close": 64.4938735961914, "volume": 8477600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461992, "etf_id": 15, "date": "2022-06-17", "open": 74.38999938964844, "high": 74.48999786376953, "low": 74.04000091552734, "close": 64.52859497070312, "volume": 4913600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461993, "etf_id": 15, "date": "2022-06-21", "open": 74.11000061035156, "high": 74.27999877929688, "low": 73.94000244140625, "close": 64.23348999023438, "volume": 7069900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461994, "etf_id": 15, "date": "2022-06-22", "open": 74.63999938964844, "high": 74.75, "low": 74.54000091552734, "close": 64.76298522949219, "volume": 8407600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461995, "etf_id": 15, "date": "2022-06-23", "open": 74.9000015258789, "high": 75.33000183105469, "low": 74.87999725341797, "close": 65.07545471191406, "volume": 8542600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461996, "etf_id": 15, "date": "2022-06-24", "open": 74.86000061035156, "high": 75.12999725341797, "low": 74.77999877929688, "close": 64.95390319824219, "volume": 6979000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461997, "etf_id": 15, "date": "2022-06-27", "open": 74.54000091552734, "high": 74.7300033569336, "low": 74.38999938964844, "close": 64.64144897460938, "volume": 6238900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461998, "etf_id": 15, "date": "2022-06-28", "open": 74.43000030517578, "high": 74.51000213623047, "low": 74.30999755859375, "close": 64.67617797851562, "volume": 5578800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207461999, "etf_id": 15, "date": "2022-06-29", "open": 74.51000213623047, "high": 74.94000244140625, "low": 74.51000213623047, "close": 65.0494155883789, "volume": 3896400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462000, "etf_id": 15, "date": "2022-06-30", "open": 75.16999816894531, "high": 75.44999694824219, "low": 75.16999816894531, "close": 65.32719421386719, "volume": 4387100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462001, "etf_id": 15, "date": "2022-07-01", "open": 75.61000061035156, "high": 76.05000305175781, "low": 75.52999877929688, "close": 65.84815216064453, "volume": 5801800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462002, "etf_id": 15, "date": "2022-07-05", "open": 75.8499984741211, "high": 75.97000122070312, "low": 75.69999694824219, "close": 65.96121215820312, "volume": 6253900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462003, "etf_id": 15, "date": "2022-07-06", "open": 76.02999877929688, "high": 76.05000305175781, "low": 75.36000061035156, "close": 65.56114196777344, "volume": 5312000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462004, "etf_id": 15, "date": "2022-07-07", "open": 75.44999694824219, "high": 75.45999908447266, "low": 75.0999984741211, "close": 65.37849426269531, "volume": 7536700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462005, "etf_id": 15, "date": "2022-07-08", "open": 75.01000213623047, "high": 75.04000091552734, "low": 74.83999633789062, "close": 65.16107177734375, "volume": 4187100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462006, "etf_id": 15, "date": "2022-07-11", "open": 75.19000244140625, "high": 75.38999938964844, "low": 75.1500015258789, "close": 65.40457153320312, "volume": 4128600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462007, "etf_id": 15, "date": "2022-07-12", "open": 75.4800033569336, "high": 75.62000274658203, "low": 75.33000183105469, "close": 65.51763153076172, "volume": 6013700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462008, "etf_id": 15, "date": "2022-07-13", "open": 74.87000274658203, "high": 75.62999725341797, "low": 74.8499984741211, "close": 65.72639465332031, "volume": 6382700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462009, "etf_id": 15, "date": "2022-07-14", "open": 75.0999984741211, "high": 75.43000030517578, "low": 74.94999694824219, "close": 65.51763153076172, "volume": 5598000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462010, "etf_id": 15, "date": "2022-07-15", "open": 75.36000061035156, "high": 75.69999694824219, "low": 75.36000061035156, "close": 65.75247955322266, "volume": 5276400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462011, "etf_id": 15, "date": "2022-07-18", "open": 75.44999694824219, "high": 75.47000122070312, "low": 75.22000122070312, "close": 65.55244445800781, "volume": 3438000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462012, "etf_id": 15, "date": "2022-07-19", "open": 75.37999725341797, "high": 75.43000030517578, "low": 75.18000030517578, "close": 65.500244140625, "volume": 3493400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462013, "etf_id": 15, "date": "2022-07-20", "open": 75.55000305175781, "high": 75.55999755859375, "low": 75.19999694824219, "close": 65.43938446044922, "volume": 3966900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462014, "etf_id": 15, "date": "2022-07-21", "open": 75.43000030517578, "high": 75.9000015258789, "low": 75.43000030517578, "close": 65.9786605834961, "volume": 6832900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462015, "etf_id": 15, "date": "2022-07-22", "open": 76.37000274658203, "high": 76.6500015258789, "low": 76.27999877929688, "close": 66.51783752441406, "volume": 6617000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462016, "etf_id": 15, "date": "2022-07-25", "open": 76.13999938964844, "high": 76.2699966430664, "low": 76.08999633789062, "close": 66.27433776855469, "volume": 4256200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462017, "etf_id": 15, "date": "2022-07-26", "open": 76.51000213623047, "high": 76.56999969482422, "low": 76.19000244140625, "close": 66.29175567626953, "volume": 6964100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462018, "etf_id": 15, "date": "2022-07-27", "open": 76.3499984741211, "high": 76.69000244140625, "low": 76.33999633789062, "close": 66.47440338134766, "volume": 5919600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462019, "etf_id": 15, "date": "2022-07-28", "open": 76.95999908447266, "high": 77.06999969482422, "low": 76.80999755859375, "close": 66.9353256225586, "volume": 5140200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462020, "etf_id": 15, "date": "2022-07-29", "open": 76.80000305175781, "high": 77.16999816894531, "low": 76.75, "close": 66.88314056396484, "volume": 6601700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462021, "etf_id": 15, "date": "2022-08-01", "open": 76.9000015258789, "high": 77.13999938964844, "low": 76.81999969482422, "close": 67.17334747314453, "volume": 5370800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462022, "etf_id": 15, "date": "2022-08-02", "open": 77.08999633789062, "high": 77.18000030517578, "low": 76.23999786376953, "close": 66.49359130859375, "volume": 10808300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462023, "etf_id": 15, "date": "2022-08-03", "open": 76.2300033569336, "high": 76.69000244140625, "low": 75.97000122070312, "close": 66.82476806640625, "volume": 5747700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462024, "etf_id": 15, "date": "2022-08-04", "open": 76.72000122070312, "high": 76.87999725341797, "low": 76.63999938964844, "close": 66.99036407470703, "volume": 9869900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462025, "etf_id": 15, "date": "2022-08-05", "open": 76.05000305175781, "high": 76.0999984741211, "low": 75.86000061035156, "close": 66.23216247558594, "volume": 8946400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462026, "etf_id": 15, "date": "2022-08-08", "open": 76.30000305175781, "high": 76.44999694824219, "low": 76.26000213623047, "close": 66.5284652709961, "volume": 8534700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462027, "etf_id": 15, "date": "2022-08-09", "open": 76.16000366210938, "high": 76.26000213623047, "low": 76.08999633789062, "close": 66.38031005859375, "volume": 6888800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462028, "etf_id": 15, "date": "2022-08-10", "open": 76.5, "high": 76.7300033569336, "low": 76.30999755859375, "close": 66.56330871582031, "volume": 4305000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462029, "etf_id": 15, "date": "2022-08-11", "open": 76.56999969482422, "high": 76.66999816894531, "low": 75.91999816894531, "close": 66.18858337402344, "volume": 5179500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462030, "etf_id": 15, "date": "2022-08-12", "open": 76.20999908447266, "high": 76.30000305175781, "low": 76.01000213623047, "close": 66.49359130859375, "volume": 4376800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462031, "etf_id": 15, "date": "2022-08-15", "open": 76.47000122070312, "high": 76.54000091552734, "low": 76.36000061035156, "close": 66.56330871582031, "volume": 3922300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462032, "etf_id": 15, "date": "2022-08-16", "open": 76.2699966430664, "high": 76.29000091552734, "low": 76.02999877929688, "close": 66.47615051269531, "volume": 4104000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462033, "etf_id": 15, "date": "2022-08-17", "open": 75.93000030517578, "high": 76.01000213623047, "low": 75.70999908447266, "close": 66.08401489257812, "volume": 4131100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462034, "etf_id": 15, "date": "2022-08-18", "open": 76.04000091552734, "high": 76.16000366210938, "low": 75.94000244140625, "close": 66.20601654052734, "volume": 4026800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462035, "etf_id": 15, "date": "2022-08-19", "open": 75.52999877929688, "high": 75.55999755859375, "low": 75.36000061035156, "close": 65.78770446777344, "volume": 5115800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462036, "etf_id": 15, "date": "2022-08-22", "open": 75.33000183105469, "high": 75.36000061035156, "low": 75.08999633789062, "close": 65.49141693115234, "volume": 4158600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462037, "etf_id": 15, "date": "2022-08-23", "open": 75.12000274658203, "high": 75.44999694824219, "low": 75.01000213623047, "close": 65.46526336669922, "volume": 6294800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462038, "etf_id": 15, "date": "2022-08-24", "open": 74.97000122070312, "high": 75.01000213623047, "low": 74.83999633789062, "close": 65.2996597290039, "volume": 3808600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462039, "etf_id": 15, "date": "2022-08-25", "open": 74.9800033569336, "high": 75.4000015258789, "low": 74.91999816894531, "close": 65.656982421875, "volume": 3688400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462040, "etf_id": 15, "date": "2022-08-26", "open": 75.2300033569336, "high": 75.37000274658203, "low": 75.05000305175781, "close": 65.52626037597656, "volume": 4276600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462041, "etf_id": 15, "date": "2022-08-29", "open": 74.94999694824219, "high": 74.95999908447266, "low": 74.79000091552734, "close": 65.22994995117188, "volume": 3263800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462042, "etf_id": 15, "date": "2022-08-30", "open": 74.93000030517578, "high": 75.08000183105469, "low": 74.69999694824219, "close": 65.2822494506836, "volume": 6878700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462043, "etf_id": 15, "date": "2022-08-31", "open": 74.8499984741211, "high": 74.94000244140625, "low": 74.51000213623047, "close": 65.0121078491211, "volume": 5155600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462044, "etf_id": 15, "date": "2022-09-01", "open": 74.0199966430664, "high": 74.11000061035156, "low": 73.75, "close": 64.65929412841797, "volume": 6160700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462045, "etf_id": 15, "date": "2022-09-02", "open": 74.25, "high": 74.4800033569336, "low": 74.18000030517578, "close": 64.82520294189453, "volume": 3600600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462046, "etf_id": 15, "date": "2022-09-06", "open": 73.94000244140625, "high": 73.94999694824219, "low": 73.54000091552734, "close": 64.24010467529297, "volume": 6869800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462047, "etf_id": 15, "date": "2022-09-07", "open": 73.80000305175781, "high": 74.08999633789062, "low": 73.77999877929688, "close": 64.70294952392578, "volume": 4208300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462048, "etf_id": 15, "date": "2022-09-08", "open": 73.95999908447266, "high": 74.12000274658203, "low": 73.83999633789062, "close": 64.50209045410156, "volume": 3580300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462049, "etf_id": 15, "date": "2022-09-09", "open": 73.94999694824219, "high": 74.08999633789062, "low": 73.79000091552734, "close": 64.47588348388672, "volume": 3831700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462050, "etf_id": 15, "date": "2022-09-12", "open": 74, "high": 74.06999969482422, "low": 73.6500015258789, "close": 64.39728546142578, "volume": 4008200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462051, "etf_id": 15, "date": "2022-09-13", "open": 73.27999877929688, "high": 73.43000030517578, "low": 73.22000122070312, "close": 64.07418060302734, "volume": 9481200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462052, "etf_id": 15, "date": "2022-09-14", "open": 73.30000305175781, "high": 73.55999755859375, "low": 73.27999877929688, "close": 64.15277862548828, "volume": 4332200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462053, "etf_id": 15, "date": "2022-09-15", "open": 73.30999755859375, "high": 73.38999938964844, "low": 73.19000244140625, "close": 63.96063995361328, "volume": 4967200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462054, "etf_id": 15, "date": "2022-09-16", "open": 73.08000183105469, "high": 73.30999755859375, "low": 73.0199966430664, "close": 63.89079666137695, "volume": 5050000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462055, "etf_id": 15, "date": "2022-09-19", "open": 72.98999786376953, "high": 73.18000030517578, "low": 72.91000366210938, "close": 63.84711456298828, "volume": 6374900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462056, "etf_id": 15, "date": "2022-09-20", "open": 72.70999908447266, "high": 72.87999725341797, "low": 72.62000274658203, "close": 63.5327262878418, "volume": 4750500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462057, "etf_id": 15, "date": "2022-09-21", "open": 72.81999969482422, "high": 72.98999786376953, "low": 72.44000244140625, "close": 63.7073860168457, "volume": 6360300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462058, "etf_id": 15, "date": "2022-09-22", "open": 72.4800033569336, "high": 72.48999786376953, "low": 72.11000061035156, "close": 63.05241775512695, "volume": 5216100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462059, "etf_id": 15, "date": "2022-09-23", "open": 72.25, "high": 72.25, "low": 71.75, "close": 62.877742767333984, "volume": 6885400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462060, "etf_id": 15, "date": "2022-09-26", "open": 71.7699966430664, "high": 71.80999755859375, "low": 71.05999755859375, "close": 62.07429885864258, "volume": 8658900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462061, "etf_id": 15, "date": "2022-09-27", "open": 71.12000274658203, "high": 71.20999908447266, "low": 70.66999816894531, "close": 61.80356216430664, "volume": 9946100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462062, "etf_id": 15, "date": "2022-09-28", "open": 71.43000030517578, "high": 71.9000015258789, "low": 71.29000091552734, "close": 62.76420974731445, "volume": 11649700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462063, "etf_id": 15, "date": "2022-09-29", "open": 71.44000244140625, "high": 71.63999938964844, "low": 71.2699966430664, "close": 62.441070556640625, "volume": 6100300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462064, "etf_id": 15, "date": "2022-09-30", "open": 71.69999694824219, "high": 71.87000274658203, "low": 71.25, "close": 62.29263687133789, "volume": 8919100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462065, "etf_id": 15, "date": "2022-10-03", "open": 71.69999694824219, "high": 72.18000030517578, "low": 71.58000183105469, "close": 62.814247131347656, "volume": 6762600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462066, "etf_id": 15, "date": "2022-10-04", "open": 72.02999877929688, "high": 72.23999786376953, "low": 71.87999725341797, "close": 62.97178268432617, "volume": 6124400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462067, "etf_id": 15, "date": "2022-10-05", "open": 71.58000183105469, "high": 71.63999938964844, "low": 71.27999877929688, "close": 62.639217376708984, "volume": 7252400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462068, "etf_id": 15, "date": "2022-10-06", "open": 71.52999877929688, "high": 71.5999984741211, "low": 71.23999786376953, "close": 62.402923583984375, "volume": 7108400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462069, "etf_id": 15, "date": "2022-10-07", "open": 71.01000213623047, "high": 71.12000274658203, "low": 70.87000274658203, "close": 62.079063415527344, "volume": 5023200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462070, "etf_id": 15, "date": "2022-10-10", "open": 70.93000030517578, "high": 70.93000030517578, "low": 70.45999908447266, "close": 61.79902267456055, "volume": 4950700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462071, "etf_id": 15, "date": "2022-10-11", "open": 70.72000122070312, "high": 70.94999694824219, "low": 70.52999877929688, "close": 61.81652069091797, "volume": 9225500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462072, "etf_id": 15, "date": "2022-10-12", "open": 70.55000305175781, "high": 70.81999969482422, "low": 70.51000213623047, "close": 61.886531829833984, "volume": 5442000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462073, "etf_id": 15, "date": "2022-10-13", "open": 69.87000274658203, "high": 70.69999694824219, "low": 69.79000091552734, "close": 61.66774368286133, "volume": 6668900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462074, "etf_id": 15, "date": "2022-10-14", "open": 70.81999969482422, "high": 70.83000183105469, "low": 70.08999633789062, "close": 61.37015151977539, "volume": 6544400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462075, "etf_id": 15, "date": "2022-10-17", "open": 70.55000305175781, "high": 70.68000030517578, "low": 70.2699966430664, "close": 61.50143814086914, "volume": 19605200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462076, "etf_id": 15, "date": "2022-10-18", "open": 70.45999908447266, "high": 70.54000091552734, "low": 70.13999938964844, "close": 61.6414794921875, "volume": 7008000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462077, "etf_id": 15, "date": "2022-10-19", "open": 69.98999786376953, "high": 70.08999633789062, "low": 69.77999877929688, "close": 61.133846282958984, "volume": 6483600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462078, "etf_id": 15, "date": "2022-10-20", "open": 69.70999908447266, "high": 69.8499984741211, "low": 69.33999633789062, "close": 60.72248458862305, "volume": 6260900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462079, "etf_id": 15, "date": "2022-10-21", "open": 69.13999938964844, "high": 69.58000183105469, "low": 69.08999633789062, "close": 60.82753372192383, "volume": 6984400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462080, "etf_id": 15, "date": "2022-10-24", "open": 69.4800033569336, "high": 69.69000244140625, "low": 69.2300033569336, "close": 60.739994049072266, "volume": 7259400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462081, "etf_id": 15, "date": "2022-10-25", "open": 69.94000244140625, "high": 70.20999908447266, "low": 69.91000366210938, "close": 61.31765365600586, "volume": 7780900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462082, "etf_id": 15, "date": "2022-10-26", "open": 70.22000122070312, "high": 70.47000122070312, "low": 70.16999816894531, "close": 61.56270217895508, "volume": 7001000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462083, "etf_id": 15, "date": "2022-10-27", "open": 70.54000091552734, "high": 70.86000061035156, "low": 70.37999725341797, "close": 61.886531829833984, "volume": 5493300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462084, "etf_id": 15, "date": "2022-10-28", "open": 70.4000015258789, "high": 70.70999908447266, "low": 70.37999725341797, "close": 61.76396942138672, "volume": 4828800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462085, "etf_id": 15, "date": "2022-10-31", "open": 70.36000061035156, "high": 70.4000015258789, "low": 70.05999755859375, "close": 61.571441650390625, "volume": 6785000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462086, "etf_id": 15, "date": "2022-11-01", "open": 70.58000183105469, "high": 70.61000061035156, "low": 70.0999984741211, "close": 61.635498046875, "volume": 7019000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462087, "etf_id": 15, "date": "2022-11-02", "open": 70.3499984741211, "high": 70.7300033569336, "low": 70, "close": 61.53902053833008, "volume": 10223800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462088, "etf_id": 15, "date": "2022-11-03", "open": 69.61000061035156, "high": 69.9800033569336, "low": 69.56999969482422, "close": 61.302127838134766, "volume": 6408200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462089, "etf_id": 15, "date": "2022-11-04", "open": 69.93000030517578, "high": 70.0999984741211, "low": 69.73999786376953, "close": 61.31968307495117, "volume": 8780400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462090, "etf_id": 15, "date": "2022-11-07", "open": 69.91000366210938, "high": 69.93000030517578, "low": 69.62999725341797, "close": 61.08282470703125, "volume": 6246100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462091, "etf_id": 15, "date": "2022-11-08", "open": 69.80000305175781, "high": 70.06999969482422, "low": 69.77999877929688, "close": 61.354774475097656, "volume": 6358100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462092, "etf_id": 15, "date": "2022-11-09", "open": 69.86000061035156, "high": 70.13999938964844, "low": 69.79000091552734, "close": 61.44246292114258, "volume": 7269400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462093, "etf_id": 15, "date": "2022-11-10", "open": 70.9000015258789, "high": 71.48999786376953, "low": 70.88999938964844, "close": 62.71452713012695, "volume": 7014100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462094, "etf_id": 15, "date": "2022-11-11", "open": 71.33000183105469, "high": 71.52999877929688, "low": 71.25, "close": 62.71452713012695, "volume": 4525300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462095, "etf_id": 15, "date": "2022-11-14", "open": 71.29000091552734, "high": 71.38999938964844, "low": 71.20999908447266, "close": 62.51274108886719, "volume": 6914500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462096, "etf_id": 15, "date": "2022-11-15", "open": 71.66000366210938, "high": 71.7699966430664, "low": 71.54000091552734, "close": 62.95136260986328, "volume": 11948800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462097, "etf_id": 15, "date": "2022-11-16", "open": 71.97000122070312, "high": 72.2300033569336, "low": 71.9000015258789, "close": 63.31102752685547, "volume": 8856700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462098, "etf_id": 15, "date": "2022-11-17", "open": 71.80000305175781, "high": 71.9000015258789, "low": 71.66000366210938, "close": 63.04785919189453, "volume": 6260600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462099, "etf_id": 15, "date": "2022-11-18", "open": 71.93000030517578, "high": 72.04000091552734, "low": 71.7300033569336, "close": 62.94257736206055, "volume": 8564600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462100, "etf_id": 15, "date": "2022-11-21", "open": 71.98999786376953, "high": 72.04000091552734, "low": 71.72000122070312, "close": 62.94257736206055, "volume": 6834600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462101, "etf_id": 15, "date": "2022-11-22", "open": 71.94000244140625, "high": 72.19000244140625, "low": 71.93000030517578, "close": 63.267189025878906, "volume": 9534200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462102, "etf_id": 15, "date": "2022-11-23", "open": 72.2300033569336, "high": 72.55999755859375, "low": 72.2300033569336, "close": 63.65317153930664, "volume": 4855000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462103, "etf_id": 15, "date": "2022-11-25", "open": 72.4000015258789, "high": 72.55999755859375, "low": 72.4000015258789, "close": 63.65317153930664, "volume": 2536400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462104, "etf_id": 15, "date": "2022-11-28", "open": 72.61000061035156, "high": 72.66999816894531, "low": 72.38999938964844, "close": 63.57423400878906, "volume": 5852100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462105, "etf_id": 15, "date": "2022-11-29", "open": 72.19999694824219, "high": 72.37999725341797, "low": 72.16000366210938, "close": 63.337371826171875, "volume": 5437600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462106, "etf_id": 15, "date": "2022-11-30", "open": 72.1500015258789, "high": 72.7699966430664, "low": 72.01000213623047, "close": 63.82863235473633, "volume": 5479900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462107, "etf_id": 15, "date": "2022-12-01", "open": 72.7300033569336, "high": 73.19999694824219, "low": 72.66000366210938, "close": 64.36053466796875, "volume": 7462500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462108, "etf_id": 15, "date": "2022-12-02", "open": 72.94999694824219, "high": 73.51000213623047, "low": 72.79000091552734, "close": 64.62432098388672, "volume": 6828300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462109, "etf_id": 15, "date": "2022-12-05", "open": 73.16000366210938, "high": 73.16999816894531, "low": 72.83000183105469, "close": 64.1143569946289, "volume": 7552900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462110, "etf_id": 15, "date": "2022-12-06", "open": 73.08000183105469, "high": 73.23999786376953, "low": 73, "close": 64.32540893554688, "volume": 7584100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462111, "etf_id": 15, "date": "2022-12-07", "open": 73.4800033569336, "high": 73.83000183105469, "low": 73.44000244140625, "close": 64.88809967041016, "volume": 7472500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462112, "etf_id": 15, "date": "2022-12-08", "open": 73.58000183105469, "high": 73.73999786376953, "low": 73.47000122070312, "close": 64.70344543457031, "volume": 5378100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462113, "etf_id": 15, "date": "2022-12-09", "open": 73.41999816894531, "high": 73.45999908447266, "low": 73.16000366210938, "close": 64.32540893554688, "volume": 12079600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462114, "etf_id": 15, "date": "2022-12-12", "open": 73.45999908447266, "high": 73.51000213623047, "low": 73.05000305175781, "close": 64.32540893554688, "volume": 7533500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462115, "etf_id": 15, "date": "2022-12-13", "open": 74.1500015258789, "high": 74.1500015258789, "low": 73.61000061035156, "close": 64.76502227783203, "volume": 12563900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462116, "etf_id": 15, "date": "2022-12-14", "open": 73.70999908447266, "high": 73.9000015258789, "low": 73.43000030517578, "close": 64.92328643798828, "volume": 9833900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462117, "etf_id": 15, "date": "2022-12-15", "open": 73.87999725341797, "high": 73.95999908447266, "low": 73.70999908447266, "close": 64.95845031738281, "volume": 7800400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462118, "etf_id": 15, "date": "2022-12-16", "open": 73.45999908447266, "high": 73.83000183105469, "low": 73.41000366210938, "close": 64.79137420654297, "volume": 6541900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462119, "etf_id": 15, "date": "2022-12-19", "open": 73.38999938964844, "high": 73.41000366210938, "low": 73.1500015258789, "close": 64.40453338623047, "volume": 6300000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462120, "etf_id": 15, "date": "2022-12-20", "open": 72.80000305175781, "high": 72.9000015258789, "low": 72.69000244140625, "close": 63.98246383666992, "volume": 6130500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462121, "etf_id": 15, "date": "2022-12-21", "open": 73.04000091552734, "high": 73.0999984741211, "low": 72.83000183105469, "close": 64.1319580078125, "volume": 8169000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462122, "etf_id": 15, "date": "2022-12-22", "open": 72.94999694824219, "high": 73.06999969482422, "low": 72.86000061035156, "close": 64.12316131591797, "volume": 6833800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462123, "etf_id": 15, "date": "2022-12-23", "open": 72.5, "high": 72.62000274658203, "low": 72.44999694824219, "close": 63.9222412109375, "volume": 4693400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462124, "etf_id": 15, "date": "2022-12-27", "open": 72.12999725341797, "high": 72.2300033569336, "low": 71.95999908447266, "close": 63.428688049316406, "volume": 6959600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462125, "etf_id": 15, "date": "2022-12-28", "open": 72.12000274658203, "high": 72.18000030517578, "low": 71.86000061035156, "close": 63.34058380126953, "volume": 7868200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462126, "etf_id": 15, "date": "2022-12-29", "open": 71.97000122070312, "high": 72.16999816894531, "low": 71.94999694824219, "close": 63.5785026550293, "volume": 7391000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462127, "etf_id": 15, "date": "2022-12-30", "open": 71.9800033569336, "high": 72.08000183105469, "low": 71.80000305175781, "close": 63.31407928466797, "volume": 7051900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462128, "etf_id": 15, "date": "2023-01-03", "open": 72.44999694824219, "high": 72.4800033569336, "low": 72.06999969482422, "close": 63.649017333984375, "volume": 8634800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462129, "etf_id": 15, "date": "2023-01-04", "open": 72.69999694824219, "high": 72.76000213623047, "low": 72.48999786376953, "close": 64.01034545898438, "volume": 5257100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462130, "etf_id": 15, "date": "2023-01-05", "open": 72.33999633789062, "high": 72.58999633789062, "low": 72.22000122070312, "close": 63.93986892700195, "volume": 5632400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462131, "etf_id": 15, "date": "2023-01-06", "open": 72.6500015258789, "high": 73.38999938964844, "low": 72.56999969482422, "close": 64.6448974609375, "volume": 5627200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.397Z" }, { "id": 207462132, "etf_id": 15, "date": "2023-01-09", "open": 73.30999755859375, "high": 73.6500015258789, "low": 73.2699966430664, "close": 64.82117462158203, "volume": 7398200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462133, "etf_id": 15, "date": "2023-01-10", "open": 73.30999755859375, "high": 73.37999725341797, "low": 73.08999633789062, "close": 64.56558227539062, "volume": 4827900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462134, "etf_id": 15, "date": "2023-01-11", "open": 73.47000122070312, "high": 73.69000244140625, "low": 73.44999694824219, "close": 64.9093246459961, "volume": 8453200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462135, "etf_id": 15, "date": "2023-01-12", "open": 73.87999725341797, "high": 74.22000122070312, "low": 73.61000061035156, "close": 65.41165924072266, "volume": 5927600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462136, "etf_id": 15, "date": "2023-01-13", "open": 74.05999755859375, "high": 74.22000122070312, "low": 73.9000015258789, "close": 65.19133758544922, "volume": 6331600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462137, "etf_id": 15, "date": "2023-01-17", "open": 73.76000213623047, "high": 74, "low": 73.73999786376953, "close": 65.10320281982422, "volume": 6815100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462138, "etf_id": 15, "date": "2023-01-18", "open": 74.5999984741211, "high": 74.66000366210938, "low": 74.27999877929688, "close": 65.70249938964844, "volume": 5112800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462139, "etf_id": 15, "date": "2023-01-19", "open": 74.36000061035156, "high": 74.47000122070312, "low": 74.26000213623047, "close": 65.5702896118164, "volume": 4765200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462140, "etf_id": 15, "date": "2023-01-20", "open": 74.12999725341797, "high": 74.19000244140625, "low": 73.93000030517578, "close": 65.27945709228516, "volume": 4714300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462141, "etf_id": 15, "date": "2023-01-23", "open": 73.87999725341797, "high": 74.05999755859375, "low": 73.8499984741211, "close": 65.12078094482422, "volume": 6116700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462142, "etf_id": 15, "date": "2023-01-24", "open": 73.94999694824219, "high": 74.25, "low": 73.77999877929688, "close": 65.41165924072266, "volume": 3907700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462143, "etf_id": 15, "date": "2023-01-25", "open": 74.20999908447266, "high": 74.36000061035156, "low": 74.08000183105469, "close": 65.49097442626953, "volume": 4414400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462144, "etf_id": 15, "date": "2023-01-26", "open": 74.26000213623047, "high": 74.3499984741211, "low": 74.05000305175781, "close": 65.3675765991211, "volume": 3866800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462145, "etf_id": 15, "date": "2023-01-27", "open": 74, "high": 74.12999725341797, "low": 73.94999694824219, "close": 65.29705047607422, "volume": 4474100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462146, "etf_id": 15, "date": "2023-01-30", "open": 73.95999908447266, "high": 74.08999633789062, "low": 73.86000061035156, "close": 65.11203002929688, "volume": 6258700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462147, "etf_id": 15, "date": "2023-01-31", "open": 74.12000274658203, "high": 74.22000122070312, "low": 73.86000061035156, "close": 65.41165924072266, "volume": 5502300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462148, "etf_id": 15, "date": "2023-02-01", "open": 74.16000366210938, "high": 74.58000183105469, "low": 73.91999816894531, "close": 65.83218383789062, "volume": 7473900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462149, "etf_id": 15, "date": "2023-02-02", "open": 74.80000305175781, "high": 74.86000061035156, "low": 74.55000305175781, "close": 65.87632751464844, "volume": 4273500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462150, "etf_id": 15, "date": "2023-02-03", "open": 74.0199966430664, "high": 74.0999984741211, "low": 73.79000091552734, "close": 65.29328918457031, "volume": 5332900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462151, "etf_id": 15, "date": "2023-02-06", "open": 73.51000213623047, "high": 73.56999969482422, "low": 73.43000030517578, "close": 64.88690185546875, "volume": 5282300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462152, "etf_id": 15, "date": "2023-02-07", "open": 73.38999938964844, "high": 73.69999694824219, "low": 73.31999969482422, "close": 64.79855346679688, "volume": 4674500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462153, "etf_id": 15, "date": "2023-02-08", "open": 73.38999938964844, "high": 73.58999633789062, "low": 73.23999786376953, "close": 64.91339874267578, "volume": 4308200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462154, "etf_id": 15, "date": "2023-02-09", "open": 73.68000030517578, "high": 73.69000244140625, "low": 73.13999938964844, "close": 64.6484146118164, "volume": 4268100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462155, "etf_id": 15, "date": "2023-02-10", "open": 73.12000274658203, "high": 73.13999938964844, "low": 72.83000183105469, "close": 64.37451934814453, "volume": 3606100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462156, "etf_id": 15, "date": "2023-02-13", "open": 72.88999938964844, "high": 73.06999969482422, "low": 72.87000274658203, "close": 64.55121612548828, "volume": 3805800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462157, "etf_id": 15, "date": "2023-02-14", "open": 72.9800033569336, "high": 73.08000183105469, "low": 72.61000061035156, "close": 64.3303451538086, "volume": 4328000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462158, "etf_id": 15, "date": "2023-02-15", "open": 72.72000122070312, "high": 72.79000091552734, "low": 72.54000091552734, "close": 64.18899536132812, "volume": 4370800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462159, "etf_id": 15, "date": "2023-02-16", "open": 72.43000030517578, "high": 72.55999755859375, "low": 72.30000305175781, "close": 63.94163513183594, "volume": 5912000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462160, "etf_id": 15, "date": "2023-02-17", "open": 72.19999694824219, "high": 72.55000305175781, "low": 72.19000244140625, "close": 64.0830078125, "volume": 5165700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462161, "etf_id": 15, "date": "2023-02-21", "open": 72.08000183105469, "high": 72.1500015258789, "low": 71.88999938964844, "close": 63.52642822265625, "volume": 16093200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462162, "etf_id": 15, "date": "2023-02-22", "open": 72.0999984741211, "high": 72.25, "low": 72.04000091552734, "close": 63.66778564453125, "volume": 4375600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462163, "etf_id": 15, "date": "2023-02-23", "open": 72.12999725341797, "high": 72.3499984741211, "low": 72.0999984741211, "close": 63.89748764038086, "volume": 4789200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462164, "etf_id": 15, "date": "2023-02-24", "open": 71.95999908447266, "high": 72.02999877929688, "low": 71.80000305175781, "close": 63.54411315917969, "volume": 4345900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462165, "etf_id": 15, "date": "2023-02-27", "open": 72.05000305175781, "high": 72.18000030517578, "low": 71.97000122070312, "close": 63.65013122558594, "volume": 3340500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462166, "etf_id": 15, "date": "2023-02-28", "open": 71.80999755859375, "high": 72.08999633789062, "low": 71.76000213623047, "close": 63.66778564453125, "volume": 5032400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462167, "etf_id": 15, "date": "2023-03-01", "open": 71.68000030517578, "high": 71.83000183105469, "low": 71.44000244140625, "close": 63.29058837890625, "volume": 4427800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462168, "etf_id": 15, "date": "2023-03-02", "open": 71.20999908447266, "high": 71.3499984741211, "low": 71.16999816894531, "close": 63.15779495239258, "volume": 4966600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462169, "etf_id": 15, "date": "2023-03-03", "open": 71.68000030517578, "high": 71.87999725341797, "low": 71.52999877929688, "close": 63.64476776123047, "volume": 4008600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462170, "etf_id": 15, "date": "2023-03-06", "open": 72.02999877929688, "high": 72.02999877929688, "low": 71.69999694824219, "close": 63.494239807128906, "volume": 4538700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462171, "etf_id": 15, "date": "2023-03-07", "open": 71.83000183105469, "high": 71.8499984741211, "low": 71.51000213623047, "close": 63.423370361328125, "volume": 4253100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462172, "etf_id": 15, "date": "2023-03-08", "open": 71.77999877929688, "high": 71.9000015258789, "low": 71.44000244140625, "close": 63.37030029296875, "volume": 4774500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462173, "etf_id": 15, "date": "2023-03-09", "open": 71.66000366210938, "high": 71.95999908447266, "low": 71.62000274658203, "close": 63.58280944824219, "volume": 4597800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462174, "etf_id": 15, "date": "2023-03-10", "open": 72.51000213623047, "high": 72.83000183105469, "low": 72.41000366210938, "close": 64.34424591064453, "volume": 4779500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462175, "etf_id": 15, "date": "2023-03-13", "open": 73.33000183105469, "high": 73.81999969482422, "low": 73.04000091552734, "close": 64.85782623291016, "volume": 7270500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462176, "etf_id": 15, "date": "2023-03-14", "open": 73, "high": 73.19000244140625, "low": 72.66000366210938, "close": 64.45051574707031, "volume": 5432500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462177, "etf_id": 15, "date": "2023-03-15", "open": 73.61000061035156, "high": 73.8499984741211, "low": 73.20999908447266, "close": 65.11458587646484, "volume": 6677200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462178, "etf_id": 15, "date": "2023-03-16", "open": 73.83000183105469, "high": 73.87999725341797, "low": 73.08000183105469, "close": 64.80469512939453, "volume": 6964800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462179, "etf_id": 15, "date": "2023-03-17", "open": 73.48999786376953, "high": 73.91999816894531, "low": 73.48999786376953, "close": 65.27398681640625, "volume": 4352700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462180, "etf_id": 15, "date": "2023-03-20", "open": 73.77999877929688, "high": 73.83999633789062, "low": 73.36000061035156, "close": 64.99063873291016, "volume": 6924500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462181, "etf_id": 15, "date": "2023-03-21", "open": 73.19999694824219, "high": 73.37000274658203, "low": 73.12999725341797, "close": 64.81352233886719, "volume": 3997700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462182, "etf_id": 15, "date": "2023-03-22", "open": 73.19999694824219, "high": 73.91999816894531, "low": 73.06999969482422, "close": 65.38907623291016, "volume": 5220500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462183, "etf_id": 15, "date": "2023-03-23", "open": 73.80000305175781, "high": 74.11000061035156, "low": 73.68000030517578, "close": 65.53958129882812, "volume": 5392100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462184, "etf_id": 15, "date": "2023-03-24", "open": 74.23999786376953, "high": 74.41999816894531, "low": 74.02999877929688, "close": 65.67240905761719, "volume": 4638000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462185, "etf_id": 15, "date": "2023-03-27", "open": 73.5999984741211, "high": 73.7300033569336, "low": 73.4000015258789, "close": 64.99063873291016, "volume": 5769800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462186, "etf_id": 15, "date": "2023-03-28", "open": 73.26000213623047, "high": 73.37000274658203, "low": 73.19999694824219, "close": 64.8755111694336, "volume": 3473300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462187, "etf_id": 15, "date": "2023-03-29", "open": 73.16000366210938, "high": 73.41999816894531, "low": 73.1500015258789, "close": 64.94634246826172, "volume": 4231300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462188, "etf_id": 15, "date": "2023-03-30", "open": 73.31999969482422, "high": 73.5199966430664, "low": 73.31999969482422, "close": 65.03490447998047, "volume": 3455300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462189, "etf_id": 15, "date": "2023-03-31", "open": 73.58999633789062, "high": 73.87000274658203, "low": 73.47000122070312, "close": 65.37134552001953, "volume": 4549200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462190, "etf_id": 15, "date": "2023-04-03", "open": 73.58000183105469, "high": 73.98999786376953, "low": 73.5199966430664, "close": 65.64920043945312, "volume": 5346200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462191, "etf_id": 15, "date": "2023-04-04", "open": 73.76000213623047, "high": 74.31999969482422, "low": 73.72000122070312, "close": 65.91546630859375, "volume": 4126700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462192, "etf_id": 15, "date": "2023-04-05", "open": 74.44999694824219, "high": 74.9000015258789, "low": 74.37999725341797, "close": 66.093017578125, "volume": 4345900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462193, "etf_id": 15, "date": "2023-04-06", "open": 74.51000213623047, "high": 74.5999984741211, "low": 74.41999816894531, "close": 66.07524108886719, "volume": 4381700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462194, "etf_id": 15, "date": "2023-04-10", "open": 74.02999877929688, "high": 74.05000305175781, "low": 73.80999755859375, "close": 65.63143920898438, "volume": 4224300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462195, "etf_id": 15, "date": "2023-04-11", "open": 74.0199966430664, "high": 74.02999877929688, "low": 73.80999755859375, "close": 65.6580581665039, "volume": 4401600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462196, "etf_id": 15, "date": "2023-04-12", "open": 74.26000213623047, "high": 74.26000213623047, "low": 73.8499984741211, "close": 65.72908020019531, "volume": 4134800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462197, "etf_id": 15, "date": "2023-04-13", "open": 74.20999908447266, "high": 74.29000091552734, "low": 73.94999694824219, "close": 65.69358825683594, "volume": 5012700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462198, "etf_id": 15, "date": "2023-04-14", "open": 73.75, "high": 73.80000305175781, "low": 73.61000061035156, "close": 65.40065002441406, "volume": 4349600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462199, "etf_id": 15, "date": "2023-04-17", "open": 73.44999694824219, "high": 73.4800033569336, "low": 73.26000213623047, "close": 65.04559326171875, "volume": 5085500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462200, "etf_id": 15, "date": "2023-04-18", "open": 73.30999755859375, "high": 73.48999786376953, "low": 73.29000091552734, "close": 65.14324951171875, "volume": 3728400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462201, "etf_id": 15, "date": "2023-04-19", "open": 73.29000091552734, "high": 73.31999969482422, "low": 73.1500015258789, "close": 65.05447387695312, "volume": 4611000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462202, "etf_id": 15, "date": "2023-04-20", "open": 73.5, "high": 73.61000061035156, "low": 73.48999786376953, "close": 65.3385009765625, "volume": 3605400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462203, "etf_id": 15, "date": "2023-04-21", "open": 73.7300033569336, "high": 73.7699966430664, "low": 73.43000030517578, "close": 65.22311401367188, "volume": 3371600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462204, "etf_id": 15, "date": "2023-04-24", "open": 73.62000274658203, "high": 73.80000305175781, "low": 73.62000274658203, "close": 65.48052978515625, "volume": 2993000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462205, "etf_id": 15, "date": "2023-04-25", "open": 74.05999755859375, "high": 74.29000091552734, "low": 74.05999755859375, "close": 65.90660858154297, "volume": 3508100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462206, "etf_id": 15, "date": "2023-04-26", "open": 74.20999908447266, "high": 74.27999877929688, "low": 73.9000015258789, "close": 65.67581939697266, "volume": 5819900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462207, "etf_id": 15, "date": "2023-04-27", "open": 73.80999755859375, "high": 73.83000183105469, "low": 73.62999725341797, "close": 65.39177703857422, "volume": 3078100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462208, "etf_id": 15, "date": "2023-04-28", "open": 74.02999877929688, "high": 74.0999984741211, "low": 73.88999938964844, "close": 65.75572967529297, "volume": 4469100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462209, "etf_id": 15, "date": "2023-05-01", "open": 73.5999984741211, "high": 73.66000366210938, "low": 73.05999755859375, "close": 65.07945251464844, "volume": 4546500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462210, "etf_id": 15, "date": "2023-05-02", "open": 73.33000183105469, "high": 73.87000274658203, "low": 73.31999969482422, "close": 65.72012329101562, "volume": 4825100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462211, "etf_id": 15, "date": "2023-05-03", "open": 74.0199966430664, "high": 74.18000030517578, "low": 73.86000061035156, "close": 65.99596405029297, "volume": 4205600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462212, "etf_id": 15, "date": "2023-05-04", "open": 73.91999816894531, "high": 74.37999725341797, "low": 73.9000015258789, "close": 65.90696716308594, "volume": 11535800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462213, "etf_id": 15, "date": "2023-05-05", "open": 73.80999755859375, "high": 73.86000061035156, "low": 73.68000030517578, "close": 65.66671752929688, "volume": 3143200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462214, "etf_id": 15, "date": "2023-05-08", "open": 73.5, "high": 73.61000061035156, "low": 73.41999816894531, "close": 65.35530090332031, "volume": 9895900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462215, "etf_id": 15, "date": "2023-05-09", "open": 73.43000030517578, "high": 73.5, "low": 73.36000061035156, "close": 65.28409576416016, "volume": 3827700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462216, "etf_id": 15, "date": "2023-05-10", "open": 73.68000030517578, "high": 73.87999725341797, "low": 73.6500015258789, "close": 65.68453216552734, "volume": 5291800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462217, "etf_id": 15, "date": "2023-05-11", "open": 74.18000030517578, "high": 74.23999786376953, "low": 74.0199966430664, "close": 65.89805603027344, "volume": 4745900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462218, "etf_id": 15, "date": "2023-05-12", "open": 74.01000213623047, "high": 74.05999755859375, "low": 73.66999816894531, "close": 65.55105590820312, "volume": 2970500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462219, "etf_id": 15, "date": "2023-05-15", "open": 73.5199966430664, "high": 73.52999877929688, "low": 73.43000030517578, "close": 65.38198852539062, "volume": 3268600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462220, "etf_id": 15, "date": "2023-05-16", "open": 73.2699966430664, "high": 73.31999969482422, "low": 73.16000366210938, "close": 65.22181701660156, "volume": 3818500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462221, "etf_id": 15, "date": "2023-05-17", "open": 73.37999725341797, "high": 73.38999938964844, "low": 73.12000274658203, "close": 65.10615539550781, "volume": 4574400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462222, "etf_id": 15, "date": "2023-05-18", "open": 73.01000213623047, "high": 73.01000213623047, "low": 72.83000183105469, "close": 64.83922576904297, "volume": 3530000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462223, "etf_id": 15, "date": "2023-05-19", "open": 72.72000122070312, "high": 72.94000244140625, "low": 72.61000061035156, "close": 64.66127014160156, "volume": 4166800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462224, "etf_id": 15, "date": "2023-05-22", "open": 72.70999908447266, "high": 72.87999725341797, "low": 72.61000061035156, "close": 64.64348602294922, "volume": 5294900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462225, "etf_id": 15, "date": "2023-05-23", "open": 72.55999755859375, "high": 72.77999877929688, "low": 72.4800033569336, "close": 64.68795013427734, "volume": 4561100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462226, "etf_id": 15, "date": "2023-05-24", "open": 72.73999786376953, "high": 72.76000213623047, "low": 72.48999786376953, "close": 64.510009765625, "volume": 4245100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462227, "etf_id": 15, "date": "2023-05-25", "open": 72.45999908447266, "high": 72.48999786376953, "low": 72.19999694824219, "close": 64.2697525024414, "volume": 4012300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462228, "etf_id": 15, "date": "2023-05-26", "open": 72.16000366210938, "high": 72.33000183105469, "low": 72.06999969482422, "close": 64.349853515625, "volume": 3783100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462229, "etf_id": 15, "date": "2023-05-30", "open": 72.55000305175781, "high": 72.80000305175781, "low": 72.5199966430664, "close": 64.77693176269531, "volume": 3533000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462230, "etf_id": 15, "date": "2023-05-31", "open": 72.80999755859375, "high": 73.12999725341797, "low": 72.76000213623047, "close": 64.990478515625, "volume": 4898400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462231, "etf_id": 15, "date": "2023-06-01", "open": 73.05000305175781, "high": 73.19000244140625, "low": 72.97000122070312, "close": 65.16622161865234, "volume": 3984000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462232, "etf_id": 15, "date": "2023-06-02", "open": 73.01000213623047, "high": 73.0199966430664, "low": 72.63999938964844, "close": 64.80046844482422, "volume": 4595500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462233, "etf_id": 15, "date": "2023-06-05", "open": 72.48999786376953, "high": 72.8499984741211, "low": 72.41999816894531, "close": 64.80941772460938, "volume": 4674600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462234, "etf_id": 15, "date": "2023-06-06", "open": 72.69000244140625, "high": 72.76000213623047, "low": 72.52999877929688, "close": 64.89859008789062, "volume": 5001900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462235, "etf_id": 15, "date": "2023-06-07", "open": 72.69999694824219, "high": 72.76000213623047, "low": 72.29000091552734, "close": 64.53282165527344, "volume": 4326500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462236, "etf_id": 15, "date": "2023-06-08", "open": 72.43000030517578, "high": 72.73999786376953, "low": 72.41999816894531, "close": 64.85399627685547, "volume": 3567600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462237, "etf_id": 15, "date": "2023-06-09", "open": 72.54000091552734, "high": 72.6500015258789, "low": 72.44999694824219, "close": 64.72019958496094, "volume": 12690400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462238, "etf_id": 15, "date": "2023-06-12", "open": 72.62999725341797, "high": 72.70999908447266, "low": 72.41000366210938, "close": 64.85399627685547, "volume": 4632800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462239, "etf_id": 15, "date": "2023-06-13", "open": 72.86000061035156, "high": 72.91999816894531, "low": 72.30999755859375, "close": 64.56852722167969, "volume": 4302500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462240, "etf_id": 15, "date": "2023-06-14", "open": 72.5, "high": 72.61000061035156, "low": 72.19999694824219, "close": 64.62203979492188, "volume": 5986200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462241, "etf_id": 15, "date": "2023-06-15", "open": 72.76000213623047, "high": 72.91000366210938, "low": 72.66999816894531, "close": 65.02350616455078, "volume": 5061200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462242, "etf_id": 15, "date": "2023-06-16", "open": 72.68000030517578, "high": 72.83000183105469, "low": 72.54000091552734, "close": 64.8807601928711, "volume": 3905300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462243, "etf_id": 15, "date": "2023-06-20", "open": 72.77999877929688, "high": 72.94999694824219, "low": 72.7699966430664, "close": 64.9699478149414, "volume": 4921700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462244, "etf_id": 15, "date": "2023-06-21", "open": 72.69000244140625, "high": 72.98999786376953, "low": 72.58000183105469, "close": 65.07701873779297, "volume": 3678700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462245, "etf_id": 15, "date": "2023-06-22", "open": 72.7300033569336, "high": 72.83999633789062, "low": 72.52999877929688, "close": 64.76477813720703, "volume": 3975500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462246, "etf_id": 15, "date": "2023-06-23", "open": 72.9800033569336, "high": 72.98999786376953, "low": 72.69000244140625, "close": 64.95211791992188, "volume": 4163100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462247, "etf_id": 15, "date": "2023-06-26", "open": 72.91000366210938, "high": 72.9800033569336, "low": 72.83000183105469, "close": 65.03240203857422, "volume": 6287800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462248, "etf_id": 15, "date": "2023-06-27", "open": 72.91999816894531, "high": 73.02999877929688, "low": 72.66999816894531, "close": 64.90751647949219, "volume": 4816100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462249, "etf_id": 15, "date": "2023-06-28", "open": 72.86000061035156, "high": 73, "low": 72.73999786376953, "close": 65.1126937866211, "volume": 5517200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462250, "etf_id": 15, "date": "2023-06-29", "open": 72.4800033569336, "high": 72.51000213623047, "low": 72.31999969482422, "close": 64.62203979492188, "volume": 5803000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462251, "etf_id": 15, "date": "2023-06-30", "open": 72.5, "high": 72.70999908447266, "low": 72.43000030517578, "close": 64.84507751464844, "volume": 5612300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462252, "etf_id": 15, "date": "2023-07-03", "open": 72.48999786376953, "high": 72.6500015258789, "low": 72.27999877929688, "close": 64.66084289550781, "volume": 3146500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462253, "etf_id": 15, "date": "2023-07-05", "open": 72.2699966430664, "high": 72.29000091552734, "low": 71.94000244140625, "close": 64.39253997802734, "volume": 4415700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462254, "etf_id": 15, "date": "2023-07-06", "open": 71.58000183105469, "high": 71.62999725341797, "low": 71.3499984741211, "close": 63.98115539550781, "volume": 5613400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462255, "etf_id": 15, "date": "2023-07-07", "open": 71.54000091552734, "high": 71.70999908447266, "low": 71.45999908447266, "close": 63.945369720458984, "volume": 5726600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462256, "etf_id": 15, "date": "2023-07-10", "open": 71.55999755859375, "high": 71.83000183105469, "low": 71.55000305175781, "close": 64.1689453125, "volume": 4450800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462257, "etf_id": 15, "date": "2023-07-11", "open": 71.83999633789062, "high": 71.95999908447266, "low": 71.7699966430664, "close": 64.3031234741211, "volume": 5709100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462258, "etf_id": 15, "date": "2023-07-12", "open": 72.27999877929688, "high": 72.5199966430664, "low": 72.2300033569336, "close": 64.8128890991211, "volume": 6397500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462259, "etf_id": 15, "date": "2023-07-13", "open": 72.75, "high": 72.94999694824219, "low": 72.69999694824219, "close": 65.20639038085938, "volume": 5868400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462260, "etf_id": 15, "date": "2023-07-14", "open": 72.7699966430664, "high": 72.8499984741211, "low": 72.55999755859375, "close": 64.90229797363281, "volume": 7410000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462261, "etf_id": 15, "date": "2023-07-17", "open": 72.58000183105469, "high": 72.69000244140625, "low": 72.51000213623047, "close": 64.973876953125, "volume": 5942700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462262, "etf_id": 15, "date": "2023-07-18", "open": 72.87999725341797, "high": 72.93000030517578, "low": 72.7300033569336, "close": 65.05435180664062, "volume": 7748100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462263, "etf_id": 15, "date": "2023-07-19", "open": 72.87000274658203, "high": 72.9800033569336, "low": 72.7699966430664, "close": 65.20639038085938, "volume": 11522100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462264, "etf_id": 15, "date": "2023-07-20", "open": 72.66999816894531, "high": 72.68000030517578, "low": 72.43000030517578, "close": 64.90229797363281, "volume": 5262100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462265, "etf_id": 15, "date": "2023-07-21", "open": 72.69999694824219, "high": 72.75, "low": 72.58999633789062, "close": 64.94703674316406, "volume": 5170600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462266, "etf_id": 15, "date": "2023-07-24", "open": 72.70999908447266, "high": 72.76000213623047, "low": 72.48999786376953, "close": 64.83971405029297, "volume": 3553400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462267, "etf_id": 15, "date": "2023-07-25", "open": 72.3499984741211, "high": 72.48999786376953, "low": 72.31999969482422, "close": 64.76815032958984, "volume": 4200800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462268, "etf_id": 15, "date": "2023-07-26", "open": 72.58999633789062, "high": 72.68000030517578, "low": 72.41999816894531, "close": 64.9827880859375, "volume": 4478200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462269, "etf_id": 15, "date": "2023-07-27", "open": 72.5199966430664, "high": 72.56999969482422, "low": 71.97000122070312, "close": 64.42830657958984, "volume": 5342600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462270, "etf_id": 15, "date": "2023-07-28", "open": 72.16999816894531, "high": 72.30999755859375, "low": 72.11000061035156, "close": 64.65190124511719, "volume": 5273200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462271, "etf_id": 15, "date": "2023-07-31", "open": 72.30000305175781, "high": 72.48999786376953, "low": 72.30000305175781, "close": 64.76815032958984, "volume": 4607900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462272, "etf_id": 15, "date": "2023-08-01", "open": 71.93000030517578, "high": 71.98999786376953, "low": 71.69999694824219, "close": 64.36732482910156, "volume": 11078000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462273, "etf_id": 15, "date": "2023-08-02", "open": 71.55000305175781, "high": 71.58000183105469, "low": 71.33000183105469, "close": 64.16105651855469, "volume": 6546700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462274, "etf_id": 15, "date": "2023-08-03", "open": 71.12999725341797, "high": 71.19999694824219, "low": 71.02999877929688, "close": 63.76648712158203, "volume": 5395200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462275, "etf_id": 15, "date": "2023-08-04", "open": 71.37000274658203, "high": 71.7300033569336, "low": 71.3499984741211, "close": 64.29557037353516, "volume": 6925000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462276, "etf_id": 15, "date": "2023-08-07", "open": 71.62999725341797, "high": 71.66999816894531, "low": 71.52999877929688, "close": 64.19696044921875, "volume": 4987400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462277, "etf_id": 15, "date": "2023-08-08", "open": 71.87000274658203, "high": 71.9800033569336, "low": 71.79000091552734, "close": 64.43008422851562, "volume": 4338200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462278, "etf_id": 15, "date": "2023-08-09", "open": 71.8499984741211, "high": 71.95999908447266, "low": 71.81999969482422, "close": 64.44802856445312, "volume": 4937800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462279, "etf_id": 15, "date": "2023-08-10", "open": 71.93000030517578, "high": 72.0199966430664, "low": 71.45999908447266, "close": 64.0893325805664, "volume": 5195800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462280, "etf_id": 15, "date": "2023-08-11", "open": 71.26000213623047, "high": 71.47000122070312, "low": 71.22000122070312, "close": 63.88308334350586, "volume": 4577400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462281, "etf_id": 15, "date": "2023-08-14", "open": 71.16000366210938, "high": 71.31999969482422, "low": 71.04000091552734, "close": 63.8023796081543, "volume": 7992400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462282, "etf_id": 15, "date": "2023-08-15", "open": 71.02999877929688, "high": 71.19999694824219, "low": 70.97000122070312, "close": 63.658897399902344, "volume": 5028100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462283, "etf_id": 15, "date": "2023-08-16", "open": 70.98999786376953, "high": 71.12000274658203, "low": 70.76000213623047, "close": 63.47956848144531, "volume": 5149700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462284, "etf_id": 15, "date": "2023-08-17", "open": 70.80000305175781, "high": 70.81999969482422, "low": 70.58000183105469, "close": 63.41679000854492, "volume": 7357800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462285, "etf_id": 15, "date": "2023-08-18", "open": 70.76000213623047, "high": 70.97000122070312, "low": 70.7300033569336, "close": 63.551292419433594, "volume": 5094400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462286, "etf_id": 15, "date": "2023-08-21", "open": 70.61000061035156, "high": 70.63999938964844, "low": 70.44999694824219, "close": 63.24641036987305, "volume": 4280100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462287, "etf_id": 15, "date": "2023-08-22", "open": 70.55000305175781, "high": 70.69000244140625, "low": 70.4800033569336, "close": 63.32712173461914, "volume": 4301900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462288, "etf_id": 15, "date": "2023-08-23", "open": 70.9800033569336, "high": 71.2699966430664, "low": 70.97000122070312, "close": 63.90101623535156, "volume": 5205800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462289, "etf_id": 15, "date": "2023-08-24", "open": 71.1500015258789, "high": 71.25, "low": 71.06999969482422, "close": 63.74858093261719, "volume": 4186400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462290, "etf_id": 15, "date": "2023-08-25", "open": 71.01000213623047, "high": 71.22000122070312, "low": 70.86000061035156, "close": 63.74858093261719, "volume": 4853100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462291, "etf_id": 15, "date": "2023-08-28", "open": 71.25, "high": 71.25, "low": 71.11000061035156, "close": 63.86512756347656, "volume": 3969000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462292, "etf_id": 15, "date": "2023-08-29", "open": 71.12999725341797, "high": 71.68000030517578, "low": 71.11000061035156, "close": 64.25971984863281, "volume": 6214600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462293, "etf_id": 15, "date": "2023-08-30", "open": 71.7300033569336, "high": 71.7699966430664, "low": 71.62000274658203, "close": 64.23280334472656, "volume": 4721500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462294, "etf_id": 15, "date": "2023-08-31", "open": 71.72000122070312, "high": 71.86000061035156, "low": 71.68000030517578, "close": 64.34039306640625, "volume": 4747100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462295, "etf_id": 15, "date": "2023-09-01", "open": 71.55000305175781, "high": 71.56999969482422, "low": 71.12999725341797, "close": 64.0311050415039, "volume": 3940700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462296, "etf_id": 15, "date": "2023-09-05", "open": 71.05000305175781, "high": 71.05999755859375, "low": 70.80999755859375, "close": 63.680416107177734, "volume": 4634300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462297, "etf_id": 15, "date": "2023-09-06", "open": 70.9000015258789, "high": 70.91000366210938, "low": 70.66000366210938, "close": 63.60847473144531, "volume": 7800400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462298, "etf_id": 15, "date": "2023-09-07", "open": 70.88999938964844, "high": 70.98999786376953, "low": 70.80999755859375, "close": 63.824275970458984, "volume": 4742800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462299, "etf_id": 15, "date": "2023-09-08", "open": 71.08999633789062, "high": 71.16999816894531, "low": 70.9800033569336, "close": 63.84228515625, "volume": 4270600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462300, "etf_id": 15, "date": "2023-09-11", "open": 70.9000015258789, "high": 70.94999694824219, "low": 70.83000183105469, "close": 63.74335479736328, "volume": 4215800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462301, "etf_id": 15, "date": "2023-09-12", "open": 70.93000030517578, "high": 70.95999908447266, "low": 70.8499984741211, "close": 63.78832244873047, "volume": 4246300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462302, "etf_id": 15, "date": "2023-09-13", "open": 70.86000061035156, "high": 71.12000274658203, "low": 70.86000061035156, "close": 63.88722229003906, "volume": 6142500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462303, "etf_id": 15, "date": "2023-09-14", "open": 71.0999984741211, "high": 71.13999938964844, "low": 70.91000366210938, "close": 63.77932357788086, "volume": 5227300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462304, "etf_id": 15, "date": "2023-09-15", "open": 70.9000015258789, "high": 70.91999816894531, "low": 70.7699966430664, "close": 63.65343475341797, "volume": 4946100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462305, "etf_id": 15, "date": "2023-09-18", "open": 70.66999816894531, "high": 70.87999725341797, "low": 70.66999816894531, "close": 63.71638870239258, "volume": 5882500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462306, "etf_id": 15, "date": "2023-09-19", "open": 70.80999755859375, "high": 70.86000061035156, "low": 70.68000030517578, "close": 63.58151626586914, "volume": 4200900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462307, "etf_id": 15, "date": "2023-09-20", "open": 70.83999633789062, "high": 70.91999816894531, "low": 70.62000274658203, "close": 63.50058364868164, "volume": 5518400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462308, "etf_id": 15, "date": "2023-09-21", "open": 70.2699966430664, "high": 70.29000091552734, "low": 70.16999816894531, "close": 63.10495376586914, "volume": 9127100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462309, "etf_id": 15, "date": "2023-09-22", "open": 70.27999877929688, "high": 70.51000213623047, "low": 70.2300033569336, "close": 63.36569595336914, "volume": 8149800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462310, "etf_id": 15, "date": "2023-09-25", "open": 70.11000061035156, "high": 70.18000030517578, "low": 69.94000244140625, "close": 62.89812088012695, "volume": 22744300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462311, "etf_id": 15, "date": "2023-09-26", "open": 70.08000183105469, "high": 70.08999633789062, "low": 69.8499984741211, "close": 62.835182189941406, "volume": 7329100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462312, "etf_id": 15, "date": "2023-09-27", "open": 70.0999984741211, "high": 70.11000061035156, "low": 69.48999786376953, "close": 62.610374450683594, "volume": 7701800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462313, "etf_id": 15, "date": "2023-09-28", "open": 69.51000213623047, "high": 69.83000183105469, "low": 69.37999725341797, "close": 62.772254943847656, "volume": 9004600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462314, "etf_id": 15, "date": "2023-09-29", "open": 70.05999755859375, "high": 70.12999725341797, "low": 69.69000244140625, "close": 62.745235443115234, "volume": 7650600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462315, "etf_id": 15, "date": "2023-10-02", "open": 69.31999969482422, "high": 69.37000274658203, "low": 69.06999969482422, "close": 62.31426239013672, "volume": 6719800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462316, "etf_id": 15, "date": "2023-10-03", "open": 68.9800033569336, "high": 69.05999755859375, "low": 68.52999877929688, "close": 61.809326171875, "volume": 8099500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462317, "etf_id": 15, "date": "2023-10-04", "open": 68.83000183105469, "high": 69.02999877929688, "low": 68.66000366210938, "close": 62.2150764465332, "volume": 7915900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462318, "etf_id": 15, "date": "2023-10-05", "open": 69.12999725341797, "high": 69.1500015258789, "low": 68.97000122070312, "close": 62.26017761230469, "volume": 6845000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462319, "etf_id": 15, "date": "2023-10-06", "open": 68.54000091552734, "high": 68.94000244140625, "low": 68.48999786376953, "close": 62.016685485839844, "volume": 8385100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462320, "etf_id": 15, "date": "2023-10-09", "open": 69.13999938964844, "high": 69.4800033569336, "low": 69.05999755859375, "close": 62.64788818359375, "volume": 3561600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462321, "etf_id": 15, "date": "2023-10-10", "open": 69.2300033569336, "high": 69.55999755859375, "low": 69.13999938964844, "close": 62.58475875854492, "volume": 11555900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462322, "etf_id": 15, "date": "2023-10-11", "open": 69.62999725341797, "high": 69.73999786376953, "low": 69.5199966430664, "close": 62.87330627441406, "volume": 18074400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462323, "etf_id": 15, "date": "2023-10-12", "open": 69.58999633789062, "high": 69.61000061035156, "low": 69.06999969482422, "close": 62.3322868347168, "volume": 6144000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462324, "etf_id": 15, "date": "2023-10-13", "open": 69.52999877929688, "high": 69.55999755859375, "low": 69.3499984741211, "close": 62.62083053588867, "volume": 5570100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462325, "etf_id": 15, "date": "2023-10-16", "open": 69.26000213623047, "high": 69.26000213623047, "low": 69.05999755859375, "close": 62.29623031616211, "volume": 4914800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462326, "etf_id": 15, "date": "2023-10-17", "open": 68.68000030517578, "high": 68.7699966430664, "low": 68.5199966430664, "close": 61.89047622680664, "volume": 5851900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462327, "etf_id": 15, "date": "2023-10-18", "open": 68.5, "high": 68.55000305175781, "low": 68.2300033569336, "close": 61.61996841430664, "volume": 5885900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462328, "etf_id": 15, "date": "2023-10-19", "open": 68.2699966430664, "high": 68.41000366210938, "low": 68, "close": 61.3494758605957, "volume": 9433800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462329, "etf_id": 15, "date": "2023-10-20", "open": 68.22000122070312, "high": 68.37999725341797, "low": 68.19000244140625, "close": 61.57490158081055, "volume": 5197700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462330, "etf_id": 15, "date": "2023-10-23", "open": 68.08000183105469, "high": 68.6500015258789, "low": 67.98999786376953, "close": 61.809326171875, "volume": 9587100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462331, "etf_id": 15, "date": "2023-10-24", "open": 68.58999633789062, "high": 68.79000091552734, "low": 68.4800033569336, "close": 62.016685485839844, "volume": 9462100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462332, "etf_id": 15, "date": "2023-10-25", "open": 68.5, "high": 68.5199966430664, "low": 68.19999694824219, "close": 61.5478401184082, "volume": 7392400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462333, "etf_id": 15, "date": "2023-10-26", "open": 68.3499984741211, "high": 68.7300033569336, "low": 68.33999633789062, "close": 61.96260070800781, "volume": 11426600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462334, "etf_id": 15, "date": "2023-10-27", "open": 68.66999816894531, "high": 68.72000122070312, "low": 68.5199966430664, "close": 61.96260070800781, "volume": 5325500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462335, "etf_id": 15, "date": "2023-10-30", "open": 68.5, "high": 68.63999938964844, "low": 68.38999938964844, "close": 61.809326171875, "volume": 5905300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462336, "etf_id": 15, "date": "2023-10-31", "open": 68.63999938964844, "high": 68.75, "low": 68.51000213623047, "close": 61.791297912597656, "volume": 9248200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462337, "etf_id": 15, "date": "2023-11-01", "open": 68.4800033569336, "high": 69, "low": 68.44999694824219, "close": 62.3908805847168, "volume": 9330800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462338, "etf_id": 15, "date": "2023-11-02", "open": 69.43000030517578, "high": 69.5, "low": 69.22000122070312, "close": 62.75260925292969, "volume": 8409100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462339, "etf_id": 15, "date": "2023-11-03", "open": 70.02999877929688, "high": 70.16999816894531, "low": 69.79000091552734, "close": 63.12342071533203, "volume": 7995700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462340, "etf_id": 15, "date": "2023-11-06", "open": 69.62999725341797, "high": 69.66999816894531, "low": 69.44000244140625, "close": 62.852081298828125, "volume": 7822000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462341, "etf_id": 15, "date": "2023-11-07", "open": 69.68000030517578, "high": 69.98999786376953, "low": 69.6500015258789, "close": 63.16862106323242, "volume": 7986100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462342, "etf_id": 15, "date": "2023-11-08", "open": 69.87999725341797, "high": 70.1500015258789, "low": 69.87000274658203, "close": 63.36757278442383, "volume": 6543700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462343, "etf_id": 15, "date": "2023-11-09", "open": 70, "high": 70.04000091552734, "low": 69.5199966430664, "close": 62.89732360839844, "volume": 6979700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462344, "etf_id": 15, "date": "2023-11-10", "open": 69.86000061035156, "high": 69.87000274658203, "low": 69.62000274658203, "close": 63.01487731933594, "volume": 4381800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462345, "etf_id": 15, "date": "2023-11-13", "open": 69.41999816894531, "high": 69.68000030517578, "low": 69.36000061035156, "close": 62.99680709838867, "volume": 6058600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462346, "etf_id": 15, "date": "2023-11-14", "open": 70.48999786376953, "high": 70.56999969482422, "low": 70.4000015258789, "close": 63.76549530029297, "volume": 8237100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462347, "etf_id": 15, "date": "2023-11-15", "open": 70.22000122070312, "high": 70.23999786376953, "low": 70.02999877929688, "close": 63.41279220581055, "volume": 6793500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462348, "etf_id": 15, "date": "2023-11-16", "open": 70.41000366210938, "high": 70.61000061035156, "low": 70.41000366210938, "close": 63.792633056640625, "volume": 5623900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462349, "etf_id": 15, "date": "2023-11-17", "open": 70.61000061035156, "high": 70.69999694824219, "low": 70.4800033569336, "close": 63.883052825927734, "volume": 5657300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462350, "etf_id": 15, "date": "2023-11-20", "open": 70.58000183105469, "high": 70.7699966430664, "low": 70.51000213623047, "close": 63.97346878051758, "volume": 6959100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462351, "etf_id": 15, "date": "2023-11-21", "open": 70.80999755859375, "high": 70.87999725341797, "low": 70.66999816894531, "close": 64.06390380859375, "volume": 5737800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462352, "etf_id": 15, "date": "2023-11-22", "open": 70.9800033569336, "high": 71.02999877929688, "low": 70.73999786376953, "close": 64.11817932128906, "volume": 4949100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462353, "etf_id": 15, "date": "2023-11-24", "open": 70.6500015258789, "high": 70.69999694824219, "low": 70.55000305175781, "close": 63.810699462890625, "volume": 3534800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462354, "etf_id": 15, "date": "2023-11-27", "open": 70.75, "high": 70.98999786376953, "low": 70.69999694824219, "close": 64.19955444335938, "volume": 5257000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462355, "etf_id": 15, "date": "2023-11-28", "open": 70.94999694824219, "high": 71.30999755859375, "low": 70.9000015258789, "close": 64.47088623046875, "volume": 7051400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462356, "etf_id": 15, "date": "2023-11-29", "open": 71.55000305175781, "high": 71.69999694824219, "low": 71.45999908447266, "close": 64.80548095703125, "volume": 7615800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462357, "etf_id": 15, "date": "2023-11-30", "open": 71.51000213623047, "high": 71.5199966430664, "low": 71.30000305175781, "close": 64.59748077392578, "volume": 9880000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462358, "etf_id": 15, "date": "2023-12-01", "open": 71.22000122070312, "high": 71.83999633789062, "low": 71.19999694824219, "close": 65.12439727783203, "volume": 7643500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462359, "etf_id": 15, "date": "2023-12-04", "open": 71.56999969482422, "high": 71.66999816894531, "low": 71.41000366210938, "close": 64.86139678955078, "volume": 11164600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462360, "etf_id": 15, "date": "2023-12-05", "open": 71.83000183105469, "high": 72.04000091552734, "low": 71.75, "close": 65.27857208251953, "volume": 8393500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462361, "etf_id": 15, "date": "2023-12-06", "open": 72.1500015258789, "high": 72.30999755859375, "low": 72.05000305175781, "close": 65.46900939941406, "volume": 9365200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462362, "etf_id": 15, "date": "2023-12-07", "open": 72.11000061035156, "high": 72.36000061035156, "low": 72.0999984741211, "close": 65.45088195800781, "volume": 9876000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462363, "etf_id": 15, "date": "2023-12-08", "open": 71.87000274658203, "high": 71.94999694824219, "low": 71.70999908447266, "close": 65.13346099853516, "volume": 7349900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462364, "etf_id": 15, "date": "2023-12-11", "open": 71.79000091552734, "high": 71.87999725341797, "low": 71.61000061035156, "close": 65.14253234863281, "volume": 12895800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462365, "etf_id": 15, "date": "2023-12-12", "open": 71.87000274658203, "high": 72.05999755859375, "low": 71.79000091552734, "close": 65.33297729492188, "volume": 8052300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462366, "etf_id": 15, "date": "2023-12-13", "open": 72.20999908447266, "high": 73.01000213623047, "low": 72.16999816894531, "close": 66.1673355102539, "volume": 7172600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462367, "etf_id": 15, "date": "2023-12-14", "open": 73.36000061035156, "high": 73.62999725341797, "low": 73.30000305175781, "close": 66.6661376953125, "volume": 9105500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462368, "etf_id": 15, "date": "2023-12-15", "open": 73.4000015258789, "high": 73.52999877929688, "low": 73.30999755859375, "close": 66.56636047363281, "volume": 7996700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462369, "etf_id": 15, "date": "2023-12-18", "open": 73.30000305175781, "high": 73.30999755859375, "low": 73.19999694824219, "close": 66.43034362792969, "volume": 6144200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462370, "etf_id": 15, "date": "2023-12-19", "open": 73.36000061035156, "high": 73.47000122070312, "low": 73.33999633789062, "close": 66.5572738647461, "volume": 6924100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462371, "etf_id": 15, "date": "2023-12-20", "open": 73.51000213623047, "high": 73.66999816894531, "low": 73.4000015258789, "close": 66.77496337890625, "volume": 7496100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462372, "etf_id": 15, "date": "2023-12-21", "open": 73.77999877929688, "high": 73.81999969482422, "low": 73.51000213623047, "close": 66.76589965820312, "volume": 6912600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462373, "etf_id": 15, "date": "2023-12-22", "open": 73.52999877929688, "high": 73.54000091552734, "low": 73.27999877929688, "close": 66.72130584716797, "volume": 5890700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462374, "etf_id": 15, "date": "2023-12-26", "open": 73.3499984741211, "high": 73.4800033569336, "low": 73.31999969482422, "close": 66.78498840332031, "volume": 6394600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462375, "etf_id": 15, "date": "2023-12-27", "open": 73.69999694824219, "high": 73.91999816894531, "low": 73.63999938964844, "close": 67.21244812011719, "volume": 7467700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462376, "etf_id": 15, "date": "2023-12-28", "open": 73.80999755859375, "high": 73.88999938964844, "low": 73.63999938964844, "close": 67.04873657226562, "volume": 8166600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462377, "etf_id": 15, "date": "2023-12-29", "open": 73.55000305175781, "high": 73.70999908447266, "low": 73.4800033569336, "close": 66.89411926269531, "volume": 6939800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462378, "etf_id": 15, "date": "2024-01-02", "open": 73.26000213623047, "high": 73.36000061035156, "low": 73.19000244140625, "close": 66.61217498779297, "volume": 8334200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462379, "etf_id": 15, "date": "2024-01-03", "open": 73.01000213623047, "high": 73.3499984741211, "low": 72.87999725341797, "close": 66.6667251586914, "volume": 6477200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462380, "etf_id": 15, "date": "2024-01-04", "open": 72.95999908447266, "high": 73.05000305175781, "low": 72.87999725341797, "close": 66.3666000366211, "volume": 5056900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462381, "etf_id": 15, "date": "2024-01-05", "open": 72.76000213623047, "high": 73.16999816894531, "low": 72.69000244140625, "close": 66.16651916503906, "volume": 6223400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462382, "etf_id": 15, "date": "2024-01-08", "open": 72.83000183105469, "high": 73.18000030517578, "low": 72.79000091552734, "close": 66.45755767822266, "volume": 7937500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462383, "etf_id": 15, "date": "2024-01-09", "open": 72.9800033569336, "high": 73.13999938964844, "low": 72.94999694824219, "close": 66.44845581054688, "volume": 5649400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462384, "etf_id": 15, "date": "2024-01-10", "open": 73.19000244140625, "high": 73.23999786376953, "low": 72.93000030517578, "close": 66.3302230834961, "volume": 6578400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462385, "etf_id": 15, "date": "2024-01-11", "open": 73.04000091552734, "high": 73.36000061035156, "low": 72.94000244140625, "close": 66.67583465576172, "volume": 7537300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462386, "etf_id": 15, "date": "2024-01-12", "open": 73.48999786376953, "high": 73.63999938964844, "low": 73.3499984741211, "close": 66.812255859375, "volume": 4461200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462387, "etf_id": 15, "date": "2024-01-16", "open": 73.20999908447266, "high": 73.2699966430664, "low": 72.8499984741211, "close": 66.33932495117188, "volume": 5724700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462388, "etf_id": 15, "date": "2024-01-17", "open": 72.76000213623047, "high": 72.83999633789062, "low": 72.62999725341797, "close": 66.18473052978516, "volume": 12370300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.398Z" }, { "id": 207462389, "etf_id": 15, "date": "2024-01-18", "open": 72.80000305175781, "high": 72.83000183105469, "low": 72.58999633789062, "close": 66.09376525878906, "volume": 6086200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462390, "etf_id": 15, "date": "2024-01-19", "open": 72.58000183105469, "high": 72.68000030517578, "low": 72.43000030517578, "close": 66.09376525878906, "volume": 7883100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462391, "etf_id": 15, "date": "2024-01-22", "open": 72.88999938964844, "high": 72.94000244140625, "low": 72.76000213623047, "close": 66.20288848876953, "volume": 10321400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462392, "etf_id": 15, "date": "2024-01-23", "open": 72.68000030517578, "high": 72.68000030517578, "low": 72.55000305175781, "close": 66.04827117919922, "volume": 6840400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462393, "etf_id": 15, "date": "2024-01-24", "open": 72.93000030517578, "high": 72.93000030517578, "low": 72.44999694824219, "close": 65.91187286376953, "volume": 7483800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462394, "etf_id": 15, "date": "2024-01-25", "open": 72.75, "high": 72.81999969482422, "low": 72.66000366210938, "close": 66.2210693359375, "volume": 8361100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462395, "etf_id": 15, "date": "2024-01-26", "open": 72.81999969482422, "high": 72.81999969482422, "low": 72.6500015258789, "close": 66.12104034423828, "volume": 9120500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462396, "etf_id": 15, "date": "2024-01-29", "open": 72.9000015258789, "high": 73.05999755859375, "low": 72.80999755859375, "close": 66.38479614257812, "volume": 7677600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462397, "etf_id": 15, "date": "2024-01-30", "open": 73.16000366210938, "high": 73.18000030517578, "low": 72.87000274658203, "close": 66.5030288696289, "volume": 6688100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462398, "etf_id": 15, "date": "2024-01-31", "open": 73.4000015258789, "high": 73.58999633789062, "low": 73.27999877929688, "close": 66.78498840332031, "volume": 9916600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462399, "etf_id": 15, "date": "2024-02-01", "open": 73.51000213623047, "high": 73.83000183105469, "low": 73.4000015258789, "close": 67.18814086914062, "volume": 12060800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462400, "etf_id": 15, "date": "2024-02-02", "open": 73.02999877929688, "high": 73.13999938964844, "low": 72.87000274658203, "close": 66.58613586425781, "volume": 7820000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462401, "etf_id": 15, "date": "2024-02-05", "open": 72.58000183105469, "high": 72.61000061035156, "low": 72.3499984741211, "close": 66.05708312988281, "volume": 7577100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462402, "etf_id": 15, "date": "2024-02-06", "open": 72.52999877929688, "high": 72.83000183105469, "low": 72.5, "close": 66.36726379394531, "volume": 8310500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462403, "etf_id": 15, "date": "2024-02-07", "open": 72.6500015258789, "high": 72.86000061035156, "low": 72.61000061035156, "close": 66.23951721191406, "volume": 9257500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462404, "etf_id": 15, "date": "2024-02-08", "open": 72.5, "high": 72.55999755859375, "low": 72.38999938964844, "close": 66.06620025634766, "volume": 7987500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462405, "etf_id": 15, "date": "2024-02-09", "open": 72.33000183105469, "high": 72.4000015258789, "low": 72.29000091552734, "close": 66.0114974975586, "volume": 5940700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462406, "etf_id": 15, "date": "2024-02-12", "open": 72.44999694824219, "high": 72.48999786376953, "low": 72.30999755859375, "close": 66.02972412109375, "volume": 6063000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462407, "etf_id": 15, "date": "2024-02-13", "open": 71.9800033569336, "high": 72, "low": 71.73999786376953, "close": 65.455078125, "volume": 12938800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462408, "etf_id": 15, "date": "2024-02-14", "open": 71.83000183105469, "high": 72.08999633789062, "low": 71.80999755859375, "close": 65.70135498046875, "volume": 6915700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462409, "etf_id": 15, "date": "2024-02-15", "open": 72.30999755859375, "high": 72.33999633789062, "low": 72.11000061035156, "close": 65.8838119506836, "volume": 6733900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462410, "etf_id": 15, "date": "2024-02-16", "open": 71.91000366210938, "high": 72.01000213623047, "low": 71.86000061035156, "close": 65.67399597167969, "volume": 5029200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462411, "etf_id": 15, "date": "2024-02-20", "open": 72.12000274658203, "high": 72.20999908447266, "low": 72.05000305175781, "close": 65.7560806274414, "volume": 7605000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462412, "etf_id": 15, "date": "2024-02-21", "open": 72.16999816894531, "high": 72.16999816894531, "low": 71.86000061035156, "close": 65.57364654541016, "volume": 6625600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462413, "etf_id": 15, "date": "2024-02-22", "open": 71.93000030517578, "high": 72.0199966430664, "low": 71.83999633789062, "close": 65.60103607177734, "volume": 11884200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462414, "etf_id": 15, "date": "2024-02-23", "open": 71.93000030517578, "high": 72.25, "low": 71.93000030517578, "close": 65.83818817138672, "volume": 6147200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462415, "etf_id": 15, "date": "2024-02-26", "open": 72.19999694824219, "high": 72.19999694824219, "low": 71.93000030517578, "close": 65.71961212158203, "volume": 5255800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462416, "etf_id": 15, "date": "2024-02-27", "open": 72.0199966430664, "high": 72.11000061035156, "low": 71.91000366210938, "close": 65.61927795410156, "volume": 5534300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462417, "etf_id": 15, "date": "2024-02-28", "open": 72, "high": 72.12999725341797, "low": 71.95999908447266, "close": 65.76521301269531, "volume": 5255300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462418, "etf_id": 15, "date": "2024-02-29", "open": 72.19999694824219, "high": 72.36000061035156, "low": 72.16999816894531, "close": 65.87469482421875, "volume": 6002900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462419, "etf_id": 15, "date": "2024-03-01", "open": 71.94000244140625, "high": 72.37000274658203, "low": 71.80999755859375, "close": 66.15090942382812, "volume": 6366800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462420, "etf_id": 15, "date": "2024-03-04", "open": 72.12999725341797, "high": 72.2300033569336, "low": 72.0999984741211, "close": 65.99539947509766, "volume": 26404700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462421, "etf_id": 15, "date": "2024-03-05", "open": 72.44999694824219, "high": 72.62000274658203, "low": 72.38999938964844, "close": 66.35214233398438, "volume": 6208600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462422, "etf_id": 15, "date": "2024-03-06", "open": 72.62000274658203, "high": 72.80999755859375, "low": 72.61000061035156, "close": 66.4710464477539, "volume": 28955300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462423, "etf_id": 15, "date": "2024-03-07", "open": 72.83999633789062, "high": 72.8499984741211, "low": 72.66000366210938, "close": 66.58081817626953, "volume": 7495500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462424, "etf_id": 15, "date": "2024-03-08", "open": 72.91000366210938, "high": 72.97000122070312, "low": 72.80999755859375, "close": 66.64484405517578, "volume": 7187700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462425, "etf_id": 15, "date": "2024-03-11", "open": 72.9000015258789, "high": 72.91000366210938, "low": 72.76000213623047, "close": 66.6174087524414, "volume": 5626200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462426, "etf_id": 15, "date": "2024-03-12", "open": 72.70999908447266, "high": 72.72000122070312, "low": 72.55000305175781, "close": 66.4161605834961, "volume": 4699400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462427, "etf_id": 15, "date": "2024-03-13", "open": 72.54000091552734, "high": 72.62000274658203, "low": 72.47000122070312, "close": 66.30640411376953, "volume": 6123200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462428, "etf_id": 15, "date": "2024-03-14", "open": 72.30000305175781, "high": 72.30000305175781, "low": 72.05000305175781, "close": 65.91310119628906, "volume": 5214000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462429, "etf_id": 15, "date": "2024-03-15", "open": 72.02999877929688, "high": 72.11000061035156, "low": 71.97000122070312, "close": 65.87649536132812, "volume": 4783900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462430, "etf_id": 15, "date": "2024-03-18", "open": 72.01000213623047, "high": 72.04000091552734, "low": 71.9000015258789, "close": 65.7941665649414, "volume": 5284200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462431, "etf_id": 15, "date": "2024-03-19", "open": 72.05000305175781, "high": 72.19000244140625, "low": 72.0199966430664, "close": 65.96794128417969, "volume": 4560100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462432, "etf_id": 15, "date": "2024-03-20", "open": 72.16999816894531, "high": 72.38999938964844, "low": 72.02999877929688, "close": 66.0868911743164, "volume": 5287200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462433, "etf_id": 15, "date": "2024-03-21", "open": 72.4000015258789, "high": 72.44000244140625, "low": 72.23999786376953, "close": 66.14176177978516, "volume": 5492900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462434, "etf_id": 15, "date": "2024-03-22", "open": 72.61000061035156, "high": 72.62000274658203, "low": 72.48999786376953, "close": 66.36128234863281, "volume": 4169400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462435, "etf_id": 15, "date": "2024-03-25", "open": 72.5, "high": 72.5, "low": 72.36000061035156, "close": 66.23322296142578, "volume": 7950500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462436, "etf_id": 15, "date": "2024-03-26", "open": 72.44000244140625, "high": 72.48999786376953, "low": 72.31999969482422, "close": 66.2881088256836, "volume": 7603100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462437, "etf_id": 15, "date": "2024-03-27", "open": 72.56999969482422, "high": 72.75, "low": 72.5199966430664, "close": 66.51678466796875, "volume": 7825200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462438, "etf_id": 15, "date": "2024-03-28", "open": 72.63999938964844, "high": 72.75, "low": 72.56999969482422, "close": 66.43445587158203, "volume": 5326400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462439, "etf_id": 15, "date": "2024-04-01", "open": 72.1500015258789, "high": 72.19000244140625, "low": 71.86000061035156, "close": 65.98126220703125, "volume": 6157500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462440, "etf_id": 15, "date": "2024-04-02", "open": 71.68000030517578, "high": 71.8499984741211, "low": 71.58000183105469, "close": 65.90785217285156, "volume": 9043000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462441, "etf_id": 15, "date": "2024-04-03", "open": 71.6500015258789, "high": 71.9000015258789, "low": 71.55999755859375, "close": 65.95372009277344, "volume": 5419200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462442, "etf_id": 15, "date": "2024-04-04", "open": 72.05999755859375, "high": 72.05999755859375, "low": 71.87000274658203, "close": 66.09134674072266, "volume": 12412900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462443, "etf_id": 15, "date": "2024-04-05", "open": 71.7699966430664, "high": 71.93000030517578, "low": 71.68000030517578, "close": 65.7610855102539, "volume": 11531700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462444, "etf_id": 15, "date": "2024-04-08", "open": 71.61000061035156, "high": 71.69999694824219, "low": 71.56999969482422, "close": 65.70602416992188, "volume": 13873100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462445, "etf_id": 15, "date": "2024-04-09", "open": 71.81999969482422, "high": 71.93000030517578, "low": 71.80999755859375, "close": 65.94454193115234, "volume": 8886200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462446, "etf_id": 15, "date": "2024-04-10", "open": 71.37999725341797, "high": 71.4000015258789, "low": 71.01000213623047, "close": 65.17391204833984, "volume": 8196500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462447, "etf_id": 15, "date": "2024-04-11", "open": 71.19000244140625, "high": 71.2300033569336, "low": 70.91000366210938, "close": 65.17391204833984, "volume": 16574100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462448, "etf_id": 15, "date": "2024-04-12", "open": 71.26000213623047, "high": 71.3499984741211, "low": 71.19000244140625, "close": 65.3207015991211, "volume": 12479100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462449, "etf_id": 15, "date": "2024-04-15", "open": 70.8499984741211, "high": 70.86000061035156, "low": 70.62999725341797, "close": 64.88954162597656, "volume": 8079200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462450, "etf_id": 15, "date": "2024-04-16", "open": 70.5199966430664, "high": 70.61000061035156, "low": 70.41999816894531, "close": 64.7243881225586, "volume": 14378900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462451, "etf_id": 15, "date": "2024-04-17", "open": 70.7699966430664, "high": 70.94000244140625, "low": 70.66000366210938, "close": 65.03631591796875, "volume": 6568500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462452, "etf_id": 15, "date": "2024-04-18", "open": 70.87999725341797, "high": 70.88999938964844, "low": 70.63999938964844, "close": 64.86198425292969, "volume": 6349500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462453, "etf_id": 15, "date": "2024-04-19", "open": 70.8499984741211, "high": 70.87999725341797, "low": 70.7300033569336, "close": 64.94453430175781, "volume": 8338300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462454, "etf_id": 15, "date": "2024-04-22", "open": 70.76000213623047, "high": 70.87999725341797, "low": 70.72000122070312, "close": 64.97208404541016, "volume": 5938300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462455, "etf_id": 15, "date": "2024-04-23", "open": 70.77999877929688, "high": 71.11000061035156, "low": 70.70999908447266, "close": 65.09135437011719, "volume": 6044400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462456, "etf_id": 15, "date": "2024-04-24", "open": 70.83999633789062, "high": 70.83999633789062, "low": 70.62999725341797, "close": 64.92622375488281, "volume": 4616600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462457, "etf_id": 15, "date": "2024-04-25", "open": 70.44999694824219, "high": 70.58999633789062, "low": 70.37000274658203, "close": 64.74273681640625, "volume": 5367500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462458, "etf_id": 15, "date": "2024-04-26", "open": 70.69999694824219, "high": 70.83000183105469, "low": 70.69999694824219, "close": 64.88954162597656, "volume": 4256600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462459, "etf_id": 15, "date": "2024-04-29", "open": 70.8499984741211, "high": 70.9800033569336, "low": 70.81999969482422, "close": 65.08216094970703, "volume": 4799500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462460, "etf_id": 15, "date": "2024-04-30", "open": 70.7300033569336, "high": 70.83999633789062, "low": 70.61000061035156, "close": 64.83445739746094, "volume": 6605800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462461, "etf_id": 15, "date": "2024-05-01", "open": 70.5999984741211, "high": 70.93000030517578, "low": 70.5, "close": 65.06819915771484, "volume": 8119200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462462, "etf_id": 15, "date": "2024-05-02", "open": 70.69000244140625, "high": 71.0199966430664, "low": 70.6500015258789, "close": 65.32586669921875, "volume": 6014800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462463, "etf_id": 15, "date": "2024-05-03", "open": 71.44999694824219, "high": 71.55000305175781, "low": 71.18000030517578, "close": 65.65714263916016, "volume": 7256900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462464, "etf_id": 15, "date": "2024-05-06", "open": 71.4000015258789, "high": 71.47000122070312, "low": 71.33999633789062, "close": 65.72154998779297, "volume": 5584300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462465, "etf_id": 15, "date": "2024-05-07", "open": 71.63999938964844, "high": 71.7300033569336, "low": 71.51000213623047, "close": 65.85037231445312, "volume": 4635400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462466, "etf_id": 15, "date": "2024-05-08", "open": 71.41999816894531, "high": 71.47000122070312, "low": 71.38999938964844, "close": 65.69393920898438, "volume": 6774500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462467, "etf_id": 15, "date": "2024-05-09", "open": 71.4000015258789, "high": 71.62000274658203, "low": 71.36000061035156, "close": 65.86880493164062, "volume": 4525200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462468, "etf_id": 15, "date": "2024-05-10", "open": 71.45999908447266, "high": 71.4800033569336, "low": 71.3499984741211, "close": 65.68473815917969, "volume": 5562000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462469, "etf_id": 15, "date": "2024-05-13", "open": 71.5999984741211, "high": 71.5999984741211, "low": 71.43000030517578, "close": 65.73997497558594, "volume": 5600500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462470, "etf_id": 15, "date": "2024-05-14", "open": 71.62999725341797, "high": 71.69999694824219, "low": 71.54000091552734, "close": 65.93318176269531, "volume": 4272500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462471, "etf_id": 15, "date": "2024-05-15", "open": 72.0199966430664, "high": 72.16000366210938, "low": 71.94000244140625, "close": 66.35649108886719, "volume": 4208200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462472, "etf_id": 15, "date": "2024-05-16", "open": 72.12999725341797, "high": 72.16000366210938, "low": 71.97000122070312, "close": 66.24607849121094, "volume": 4359500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462473, "etf_id": 15, "date": "2024-05-17", "open": 71.93000030517578, "high": 71.98999786376953, "low": 71.80000305175781, "close": 66.0804214477539, "volume": 4373500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462474, "etf_id": 15, "date": "2024-05-20", "open": 71.7699966430664, "high": 71.80000305175781, "low": 71.7300033569336, "close": 66.01602172851562, "volume": 3699600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462475, "etf_id": 15, "date": "2024-05-21", "open": 71.93000030517578, "high": 71.93000030517578, "low": 71.8499984741211, "close": 66.154052734375, "volume": 4612300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462476, "etf_id": 15, "date": "2024-05-22", "open": 71.73999786376953, "high": 71.87999725341797, "low": 71.72000122070312, "close": 66.07122802734375, "volume": 4306200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462477, "etf_id": 15, "date": "2024-05-23", "open": 71.81999969482422, "high": 71.8499984741211, "low": 71.51000213623047, "close": 65.87799072265625, "volume": 3589900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462478, "etf_id": 15, "date": "2024-05-24", "open": 71.56999969482422, "high": 71.69000244140625, "low": 71.52999877929688, "close": 65.95161437988281, "volume": 4025200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462479, "etf_id": 15, "date": "2024-05-28", "open": 71.73999786376953, "high": 71.73999786376953, "low": 71.30999755859375, "close": 65.63874816894531, "volume": 4743400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462480, "etf_id": 15, "date": "2024-05-29", "open": 71.19999694824219, "high": 71.20999908447266, "low": 70.97000122070312, "close": 65.39949035644531, "volume": 4877500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462481, "etf_id": 15, "date": "2024-05-30", "open": 71.31999969482422, "high": 71.41999816894531, "low": 71.26000213623047, "close": 65.68473815917969, "volume": 3723200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462482, "etf_id": 15, "date": "2024-05-31", "open": 71.55000305175781, "high": 71.68000030517578, "low": 71.54000091552734, "close": 65.92400360107422, "volume": 4193000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462483, "etf_id": 15, "date": "2024-06-03", "open": 71.56999969482422, "high": 71.83000183105469, "low": 71.52999877929688, "close": 66.29228210449219, "volume": 4798900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462484, "etf_id": 15, "date": "2024-06-04", "open": 71.95999908447266, "high": 72.13999938964844, "low": 71.91000366210938, "close": 66.54151916503906, "volume": 5298400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462485, "etf_id": 15, "date": "2024-06-05", "open": 72.18000030517578, "high": 72.30000305175781, "low": 72, "close": 66.72611999511719, "volume": 5506400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462486, "etf_id": 15, "date": "2024-06-06", "open": 72.16999816894531, "high": 72.33000183105469, "low": 72.16999816894531, "close": 66.73535919189453, "volume": 4119700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462487, "etf_id": 15, "date": "2024-06-07", "open": 71.83000183105469, "high": 71.83000183105469, "low": 71.70999908447266, "close": 66.19996643066406, "volume": 3826500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462488, "etf_id": 15, "date": "2024-06-10", "open": 71.62000274658203, "high": 71.6500015258789, "low": 71.54000091552734, "close": 66.09845733642578, "volume": 3925100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462489, "etf_id": 15, "date": "2024-06-11", "open": 71.68000030517578, "high": 71.93000030517578, "low": 71.66000366210938, "close": 66.36612701416016, "volume": 4073200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462490, "etf_id": 15, "date": "2024-06-12", "open": 72.41999816894531, "high": 72.58000183105469, "low": 72.22000122070312, "close": 66.67073822021484, "volume": 4495700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462491, "etf_id": 15, "date": "2024-06-13", "open": 72.45999908447266, "high": 72.63999938964844, "low": 72.38999938964844, "close": 66.96613311767578, "volume": 4339600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462492, "etf_id": 15, "date": "2024-06-14", "open": 72.66000366210938, "high": 72.7300033569336, "low": 72.5999984741211, "close": 67.0676498413086, "volume": 3527000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462493, "etf_id": 15, "date": "2024-06-17", "open": 72.37000274658203, "high": 72.41000366210938, "low": 72.29000091552734, "close": 66.81842803955078, "volume": 4019000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462494, "etf_id": 15, "date": "2024-06-18", "open": 72.4800033569336, "high": 72.73999786376953, "low": 72.47000122070312, "close": 67.04918670654297, "volume": 8491900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462495, "etf_id": 15, "date": "2024-06-20", "open": 72.4000015258789, "high": 72.52999877929688, "low": 72.3499984741211, "close": 66.91995239257812, "volume": 4227800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462496, "etf_id": 15, "date": "2024-06-21", "open": 72.63999938964844, "high": 72.68000030517578, "low": 72.43000030517578, "close": 66.93843078613281, "volume": 4115300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462497, "etf_id": 15, "date": "2024-06-24", "open": 72.54000091552734, "high": 72.58000183105469, "low": 72.45999908447266, "close": 66.97534942626953, "volume": 31937200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462498, "etf_id": 15, "date": "2024-06-25", "open": 72.56999969482422, "high": 72.61000061035156, "low": 72.4800033569336, "close": 67.01226043701172, "volume": 5958500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462499, "etf_id": 15, "date": "2024-06-26", "open": 72.30000305175781, "high": 72.31999969482422, "low": 72.2300033569336, "close": 66.69843292236328, "volume": 5910600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462500, "etf_id": 15, "date": "2024-06-27", "open": 72.4000015258789, "high": 72.45999908447266, "low": 72.36000061035156, "close": 66.81842803955078, "volume": 5514800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462501, "etf_id": 15, "date": "2024-06-28", "open": 72.55000305175781, "high": 72.55000305175781, "low": 72.05000305175781, "close": 66.50459289550781, "volume": 4824500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462502, "etf_id": 15, "date": "2024-07-01", "open": 71.58000183105469, "high": 71.76000213623047, "low": 71.4000015258789, "close": 66.15367889404297, "volume": 4960000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462503, "etf_id": 15, "date": "2024-07-02", "open": 71.69000244140625, "high": 71.73999786376953, "low": 71.56999969482422, "close": 66.34813690185547, "volume": 6080100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462504, "etf_id": 15, "date": "2024-07-03", "open": 71.86000061035156, "high": 72.0999984741211, "low": 71.80999755859375, "close": 66.72772979736328, "volume": 4438600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462505, "etf_id": 15, "date": "2024-07-05", "open": 72.26000213623047, "high": 72.44999694824219, "low": 72.22000122070312, "close": 67.03326416015625, "volume": 4201700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462506, "etf_id": 15, "date": "2024-07-08", "open": 72.38999938964844, "high": 72.44999694824219, "low": 72.29000091552734, "close": 67.03326416015625, "volume": 4742300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462507, "etf_id": 15, "date": "2024-07-09", "open": 72.37000274658203, "high": 72.41999816894531, "low": 72.20999908447266, "close": 67.0054931640625, "volume": 8533200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462508, "etf_id": 15, "date": "2024-07-10", "open": 72.41999816894531, "high": 72.47000122070312, "low": 72.31999969482422, "close": 67.06105041503906, "volume": 5591500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462509, "etf_id": 15, "date": "2024-07-11", "open": 72.83000183105469, "high": 72.94000244140625, "low": 72.7699966430664, "close": 67.39435577392578, "volume": 4978100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462510, "etf_id": 15, "date": "2024-07-12", "open": 72.8499984741211, "high": 72.9800033569336, "low": 72.80000305175781, "close": 67.57025909423828, "volume": 4656800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462511, "etf_id": 15, "date": "2024-07-15", "open": 72.80999755859375, "high": 72.91000366210938, "low": 72.7300033569336, "close": 67.3573226928711, "volume": 4557200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462512, "etf_id": 15, "date": "2024-07-16", "open": 72.81999969482422, "high": 73.04000091552734, "low": 72.80999755859375, "close": 67.6165771484375, "volume": 4636600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462513, "etf_id": 15, "date": "2024-07-17", "open": 72.94000244140625, "high": 73.13999938964844, "low": 72.88999938964844, "close": 67.68138122558594, "volume": 8365100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462514, "etf_id": 15, "date": "2024-07-18", "open": 72.9800033569336, "high": 73.11000061035156, "low": 72.87000274658203, "close": 67.50545501708984, "volume": 7673700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462515, "etf_id": 15, "date": "2024-07-19", "open": 72.98999786376953, "high": 72.98999786376953, "low": 72.69999694824219, "close": 67.32954406738281, "volume": 5593100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462516, "etf_id": 15, "date": "2024-07-22", "open": 72.83000183105469, "high": 72.8499984741211, "low": 72.5999984741211, "close": 67.30176544189453, "volume": 5055700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462517, "etf_id": 15, "date": "2024-07-23", "open": 72.7300033569336, "high": 72.83000183105469, "low": 72.69000244140625, "close": 67.31102752685547, "volume": 6981700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462518, "etf_id": 15, "date": "2024-07-24", "open": 72.79000091552734, "high": 72.83999633789062, "low": 72.48999786376953, "close": 67.1165771484375, "volume": 5080200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462519, "etf_id": 15, "date": "2024-07-25", "open": 72.56999969482422, "high": 72.80999755859375, "low": 72.56999969482422, "close": 67.26475524902344, "volume": 4567700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462520, "etf_id": 15, "date": "2024-07-26", "open": 72.88999938964844, "high": 72.95999908447266, "low": 72.83999633789062, "close": 67.5332260131836, "volume": 3692700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462521, "etf_id": 15, "date": "2024-07-29", "open": 73.05000305175781, "high": 73.13999938964844, "low": 72.95999908447266, "close": 67.6165771484375, "volume": 5185000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462522, "etf_id": 15, "date": "2024-07-30", "open": 73.13999938964844, "high": 73.16999816894531, "low": 72.97000122070312, "close": 67.69989013671875, "volume": 4282400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462523, "etf_id": 15, "date": "2024-07-31", "open": 73.37999725341797, "high": 73.5199966430664, "low": 73.19000244140625, "close": 68.07023620605469, "volume": 6041400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462524, "etf_id": 15, "date": "2024-08-01", "open": 73.5, "high": 73.68000030517578, "low": 73.44000244140625, "close": 68.32470703125, "volume": 8733700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462525, "etf_id": 15, "date": "2024-08-02", "open": 74.12999725341797, "high": 74.44000244140625, "low": 74, "close": 69.1048355102539, "volume": 6476300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462526, "etf_id": 15, "date": "2024-08-05", "open": 74.79000091552734, "high": 74.80000305175781, "low": 74.19000244140625, "close": 69.0398178100586, "volume": 8354200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462527, "etf_id": 15, "date": "2024-08-06", "open": 74.26000213623047, "high": 74.27999877929688, "low": 73.87999725341797, "close": 68.61259460449219, "volume": 6484400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462528, "etf_id": 15, "date": "2024-08-07", "open": 73.80999755859375, "high": 73.87999725341797, "low": 73.58999633789062, "close": 68.4454574584961, "volume": 5907200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462529, "etf_id": 15, "date": "2024-08-08", "open": 73.5, "high": 73.62999725341797, "low": 73.47000122070312, "close": 68.34326934814453, "volume": 4357500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462530, "etf_id": 15, "date": "2024-08-09", "open": 73.9000015258789, "high": 73.94000244140625, "low": 73.80999755859375, "close": 68.5847396850586, "volume": 6093100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462531, "etf_id": 15, "date": "2024-08-12", "open": 73.80999755859375, "high": 74.0199966430664, "low": 73.73999786376953, "close": 68.70549011230469, "volume": 4822900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462532, "etf_id": 15, "date": "2024-08-13", "open": 74.19000244140625, "high": 74.2699966430664, "low": 74.13999938964844, "close": 68.96549987792969, "volume": 4049000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462533, "etf_id": 15, "date": "2024-08-14", "open": 74.30999755859375, "high": 74.4800033569336, "low": 74.26000213623047, "close": 69.09555053710938, "volume": 6333600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462534, "etf_id": 15, "date": "2024-08-15", "open": 73.95999908447266, "high": 74.08999633789062, "low": 73.91000366210938, "close": 68.8076171875, "volume": 5108300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462535, "etf_id": 15, "date": "2024-08-16", "open": 74.22000122070312, "high": 74.25, "low": 74.05000305175781, "close": 68.95623016357422, "volume": 4647700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462536, "etf_id": 15, "date": "2024-08-19", "open": 74.23999786376953, "high": 74.41999816894531, "low": 74.20999908447266, "close": 69.0398178100586, "volume": 4964700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462537, "etf_id": 15, "date": "2024-08-20", "open": 74.48999786376953, "high": 74.58000183105469, "low": 74.41000366210938, "close": 69.24413299560547, "volume": 4444000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462538, "etf_id": 15, "date": "2024-08-21", "open": 74.6500015258789, "high": 74.83999633789062, "low": 74.5, "close": 69.3927230834961, "volume": 4541800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462539, "etf_id": 15, "date": "2024-08-22", "open": 74.55999755859375, "high": 74.58000183105469, "low": 74.33000183105469, "close": 69.11410522460938, "volume": 3999700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462540, "etf_id": 15, "date": "2024-08-23", "open": 74.58000183105469, "high": 74.77999877929688, "low": 74.4800033569336, "close": 69.42057037353516, "volume": 4292000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462541, "etf_id": 15, "date": "2024-08-26", "open": 74.8499984741211, "high": 74.8499984741211, "low": 74.66999816894531, "close": 69.34628295898438, "volume": 4427200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462542, "etf_id": 15, "date": "2024-08-27", "open": 74.51000213623047, "high": 74.69999694824219, "low": 74.48999786376953, "close": 69.34628295898438, "volume": 3715900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462543, "etf_id": 15, "date": "2024-08-28", "open": 74.66999816894531, "high": 74.7300033569336, "low": 74.5999984741211, "close": 69.29986572265625, "volume": 5179900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462544, "etf_id": 15, "date": "2024-08-29", "open": 74.51000213623047, "high": 74.55999755859375, "low": 74.41999816894531, "close": 69.19769287109375, "volume": 3840800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462545, "etf_id": 15, "date": "2024-08-30", "open": 74.55000305175781, "high": 74.63999938964844, "low": 74.31999969482422, "close": 69.05841064453125, "volume": 5037400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462546, "etf_id": 15, "date": "2024-09-03", "open": 74.41000366210938, "high": 74.55999755859375, "low": 74.33000183105469, "close": 69.35272979736328, "volume": 6220100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462547, "etf_id": 15, "date": "2024-09-04", "open": 74.48999786376953, "high": 74.80999755859375, "low": 74.47000122070312, "close": 69.66015625, "volume": 7338600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462548, "etf_id": 15, "date": "2024-09-05", "open": 74.93000030517578, "high": 74.98999786376953, "low": 74.7300033569336, "close": 69.82783508300781, "volume": 9994300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462549, "etf_id": 15, "date": "2024-09-06", "open": 75, "high": 75.36000061035156, "low": 74.87000274658203, "close": 69.91167449951172, "volume": 22536000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462550, "etf_id": 15, "date": "2024-09-09", "open": 75.02999877929688, "high": 75.20999908447266, "low": 74.94000244140625, "close": 70.00480651855469, "volume": 5040900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462551, "etf_id": 15, "date": "2024-09-10", "open": 75.18000030517578, "high": 75.41999816894531, "low": 75.13999938964844, "close": 70.23771667480469, "volume": 5653900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462552, "etf_id": 15, "date": "2024-09-11", "open": 75.27999877929688, "high": 75.51000213623047, "low": 75.2300033569336, "close": 70.20045471191406, "volume": 6471000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462553, "etf_id": 15, "date": "2024-09-12", "open": 75.33000183105469, "high": 75.38999938964844, "low": 75.19000244140625, "close": 70.12593078613281, "volume": 5685400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462554, "etf_id": 15, "date": "2024-09-13", "open": 75.45999908447266, "high": 75.5199966430664, "low": 75.36000061035156, "close": 70.27497863769531, "volume": 4786700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462555, "etf_id": 15, "date": "2024-09-16", "open": 75.5, "high": 75.66999816894531, "low": 75.44000244140625, "close": 70.46127319335938, "volume": 4734900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462556, "etf_id": 15, "date": "2024-09-17", "open": 75.63999938964844, "high": 75.66000366210938, "low": 75.5, "close": 70.36812591552734, "volume": 5398400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462557, "etf_id": 15, "date": "2024-09-18", "open": 75.41999816894531, "high": 75.66999816894531, "low": 75.30000305175781, "close": 70.15387725830078, "volume": 5695700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462558, "etf_id": 15, "date": "2024-09-19", "open": 75.22000122070312, "high": 75.3499984741211, "low": 75.16999816894531, "close": 70.15387725830078, "volume": 5135600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462559, "etf_id": 15, "date": "2024-09-20", "open": 75.22000122070312, "high": 75.38999938964844, "low": 75.13999938964844, "close": 70.1445541381836, "volume": 4265000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462560, "etf_id": 15, "date": "2024-09-23", "open": 75.18000030517578, "high": 75.36000061035156, "low": 75.05000305175781, "close": 70.09796905517578, "volume": 6632500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462561, "etf_id": 15, "date": "2024-09-24", "open": 75.12000274658203, "high": 75.37000274658203, "low": 75.06999969482422, "close": 70.18180084228516, "volume": 5017900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462562, "etf_id": 15, "date": "2024-09-25", "open": 75.2300033569336, "high": 75.2300033569336, "low": 75.05999755859375, "close": 69.92098236083984, "volume": 4793100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462563, "etf_id": 15, "date": "2024-09-26", "open": 75.13999938964844, "high": 75.16999816894531, "low": 74.91999816894531, "close": 69.92098236083984, "volume": 4919700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462564, "etf_id": 15, "date": "2024-09-27", "open": 75.2300033569336, "high": 75.33000183105469, "low": 75.1500015258789, "close": 70.12593078613281, "volume": 3927900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462565, "etf_id": 15, "date": "2024-09-30", "open": 75.25, "high": 75.26000213623047, "low": 75.02999877929688, "close": 69.96755981445312, "volume": 5661900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462566, "etf_id": 15, "date": "2024-10-01", "open": 75.12999725341797, "high": 75.26000213623047, "low": 75.05000305175781, "close": 70.17402648925781, "volume": 6267100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462567, "etf_id": 15, "date": "2024-10-02", "open": 74.8499984741211, "high": 75, "low": 74.7699966430664, "close": 70.04325866699219, "volume": 6902500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462568, "etf_id": 15, "date": "2024-10-03", "open": 74.83000183105469, "high": 74.8499984741211, "low": 74.63999938964844, "close": 69.73491668701172, "volume": 7733800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462569, "etf_id": 15, "date": "2024-10-04", "open": 74.16999816894531, "high": 74.30000305175781, "low": 74.11000061035156, "close": 69.2771224975586, "volume": 5218300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462570, "etf_id": 15, "date": "2024-10-07", "open": 73.94000244140625, "high": 74.0199966430664, "low": 73.88999938964844, "close": 69.07157897949219, "volume": 7044200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462571, "etf_id": 15, "date": "2024-10-08", "open": 73.87999725341797, "high": 74.04000091552734, "low": 73.81999969482422, "close": 69.17434692382812, "volume": 8642400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462572, "etf_id": 15, "date": "2024-10-09", "open": 73.94000244140625, "high": 73.94000244140625, "low": 73.80000305175781, "close": 68.98748779296875, "volume": 4997800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462573, "etf_id": 15, "date": "2024-10-10", "open": 73.79000091552734, "high": 73.8499984741211, "low": 73.62000274658203, "close": 68.95948028564453, "volume": 4579000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462574, "etf_id": 15, "date": "2024-10-11", "open": 73.83000183105469, "high": 73.91999816894531, "low": 73.7300033569336, "close": 68.96881103515625, "volume": 8508000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462575, "etf_id": 15, "date": "2024-10-14", "open": 73.5999984741211, "high": 73.7699966430664, "low": 73.58000183105469, "close": 68.9220962524414, "volume": 3380100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462576, "etf_id": 15, "date": "2024-10-15", "open": 73.98999786376953, "high": 74.08999633789062, "low": 73.8499984741211, "close": 69.19303894042969, "volume": 4456200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462577, "etf_id": 15, "date": "2024-10-16", "open": 74.13999938964844, "high": 74.23999786376953, "low": 74.11000061035156, "close": 69.28646087646484, "volume": 7437800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462578, "etf_id": 15, "date": "2024-10-17", "open": 73.98999786376953, "high": 73.98999786376953, "low": 73.76000213623047, "close": 68.95011901855469, "volume": 4250400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462579, "etf_id": 15, "date": "2024-10-18", "open": 73.9000015258789, "high": 73.9800033569336, "low": 73.83999633789062, "close": 68.98748779296875, "volume": 3930300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462580, "etf_id": 15, "date": "2024-10-21", "open": 73.6500015258789, "high": 73.6500015258789, "low": 73.31999969482422, "close": 68.5203628540039, "volume": 5259900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462581, "etf_id": 15, "date": "2024-10-22", "open": 73.44999694824219, "high": 73.48999786376953, "low": 73.27999877929688, "close": 68.54837799072266, "volume": 4633000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462582, "etf_id": 15, "date": "2024-10-23", "open": 73.36000061035156, "high": 73.37000274658203, "low": 73.08000183105469, "close": 68.38020324707031, "volume": 6429400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462583, "etf_id": 15, "date": "2024-10-24", "open": 73.27999877929688, "high": 73.44000244140625, "low": 73.16999816894531, "close": 68.4923324584961, "volume": 6219500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462584, "etf_id": 15, "date": "2024-10-25", "open": 73.4800033569336, "high": 73.4800033569336, "low": 73.12999725341797, "close": 68.35218048095703, "volume": 4641400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462585, "etf_id": 15, "date": "2024-10-28", "open": 73.23999786376953, "high": 73.27999877929688, "low": 72.94999694824219, "close": 68.26808166503906, "volume": 4582800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462586, "etf_id": 15, "date": "2024-10-29", "open": 72.9000015258789, "high": 73.13999938964844, "low": 72.79000091552734, "close": 68.32416534423828, "volume": 5543800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462587, "etf_id": 15, "date": "2024-10-30", "open": 73.2699966430664, "high": 73.43000030517578, "low": 73.0199966430664, "close": 68.25874328613281, "volume": 4610300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462588, "etf_id": 15, "date": "2024-10-31", "open": 72.94999694824219, "high": 73.16000366210938, "low": 72.83000183105469, "close": 68.24942779541016, "volume": 6115700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462589, "etf_id": 15, "date": "2024-11-01", "open": 73.04000091552734, "high": 73.08000183105469, "low": 72.51000213623047, "close": 67.9851303100586, "volume": 6409800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462590, "etf_id": 15, "date": "2024-11-04", "open": 72.81999969482422, "high": 73.01000213623047, "low": 72.69999694824219, "close": 68.25690460205078, "volume": 6860100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462591, "etf_id": 15, "date": "2024-11-05", "open": 72.5999984741211, "high": 73.02999877929688, "low": 72.5999984741211, "close": 68.42560577392578, "volume": 6236900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462592, "etf_id": 15, "date": "2024-11-06", "open": 72.26000213623047, "high": 72.58999633789062, "low": 72.2300033569336, "close": 67.86328125, "volume": 6382500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462593, "etf_id": 15, "date": "2024-11-07", "open": 72.5, "high": 73.02999877929688, "low": 72.5, "close": 68.36936950683594, "volume": 6590200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462594, "etf_id": 15, "date": "2024-11-08", "open": 72.95999908447266, "high": 73.23999786376953, "low": 72.95999908447266, "close": 68.5005874633789, "volume": 5398500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462595, "etf_id": 15, "date": "2024-11-11", "open": 73, "high": 73, "low": 72.8499984741211, "close": 68.36936950683594, "volume": 4372000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462596, "etf_id": 15, "date": "2024-11-12", "open": 72.73999786376953, "high": 72.81999969482422, "low": 72.45999908447266, "close": 67.95700073242188, "volume": 7197800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462597, "etf_id": 15, "date": "2024-11-13", "open": 72.91999816894531, "high": 72.91999816894531, "low": 72.41000366210938, "close": 67.92887878417969, "volume": 5458100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462598, "etf_id": 15, "date": "2024-11-14", "open": 72.5999984741211, "high": 72.72000122070312, "low": 72.41000366210938, "close": 67.91014862060547, "volume": 6643300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462599, "etf_id": 15, "date": "2024-11-15", "open": 72.33999633789062, "high": 72.66000366210938, "low": 72.19999694824219, "close": 67.92887878417969, "volume": 18467300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462600, "etf_id": 15, "date": "2024-11-18", "open": 72.4000015258789, "high": 72.61000061035156, "low": 72.33000183105469, "close": 67.9945068359375, "volume": 4964800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462601, "etf_id": 15, "date": "2024-11-19", "open": 72.76000213623047, "high": 72.77999877929688, "low": 72.66000366210938, "close": 68.1163330078125, "volume": 4900500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462602, "etf_id": 15, "date": "2024-11-20", "open": 72.51000213623047, "high": 72.69000244140625, "low": 72.5, "close": 68.04134368896484, "volume": 6557800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462603, "etf_id": 15, "date": "2024-11-21", "open": 72.5999984741211, "high": 72.73999786376953, "low": 72.5, "close": 68.00387573242188, "volume": 5115500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462604, "etf_id": 15, "date": "2024-11-22", "open": 72.62000274658203, "high": 72.66999816894531, "low": 72.5199966430664, "close": 68.03197479248047, "volume": 10409500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462605, "etf_id": 15, "date": "2024-11-25", "open": 73.01000213623047, "high": 73.2699966430664, "low": 73.01000213623047, "close": 68.6598892211914, "volume": 10207100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462606, "etf_id": 15, "date": "2024-11-26", "open": 73.18000030517578, "high": 73.18000030517578, "low": 72.94000244140625, "close": 68.53807067871094, "volume": 5537900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462607, "etf_id": 15, "date": "2024-11-27", "open": 73.20999908447266, "high": 73.41999816894531, "low": 73.20999908447266, "close": 68.72551727294922, "volume": 5366600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462608, "etf_id": 15, "date": "2024-11-29", "open": 73.5, "high": 73.62999725341797, "low": 73.5, "close": 68.97855377197266, "volume": 3870800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462609, "etf_id": 15, "date": "2024-12-02", "open": 73.29000091552734, "high": 73.4800033569336, "low": 73.16999816894531, "close": 69.01897430419922, "volume": 6212800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462610, "etf_id": 15, "date": "2024-12-03", "open": 73.52999877929688, "high": 73.55000305175781, "low": 73.19999694824219, "close": 68.85918426513672, "volume": 6249200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462611, "etf_id": 15, "date": "2024-12-04", "open": 73.19999694824219, "high": 73.55000305175781, "low": 73.08999633789062, "close": 69.09419250488281, "volume": 6769700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462612, "etf_id": 15, "date": "2024-12-05", "open": 73.37999725341797, "high": 73.55999755859375, "low": 73.3499984741211, "close": 69.10358428955078, "volume": 6146200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462613, "etf_id": 15, "date": "2024-12-06", "open": 73.7300033569336, "high": 73.79000091552734, "low": 73.56999969482422, "close": 69.29159545898438, "volume": 4880500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462614, "etf_id": 15, "date": "2024-12-09", "open": 73.6500015258789, "high": 73.6500015258789, "low": 73.47000122070312, "close": 69.08477783203125, "volume": 5432900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462615, "etf_id": 15, "date": "2024-12-10", "open": 73.37999725341797, "high": 73.47000122070312, "low": 73.31999969482422, "close": 69.00957489013672, "volume": 5751900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462616, "etf_id": 15, "date": "2024-12-11", "open": 73.58999633789062, "high": 73.58999633789062, "low": 73.22000122070312, "close": 68.85918426513672, "volume": 4642900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462617, "etf_id": 15, "date": "2024-12-12", "open": 73.01000213623047, "high": 73.20999908447266, "low": 72.93000030517578, "close": 68.5865707397461, "volume": 6880600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462618, "etf_id": 15, "date": "2024-12-13", "open": 72.91000366210938, "high": 72.91000366210938, "low": 72.63999938964844, "close": 68.31393432617188, "volume": 5171400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462619, "etf_id": 15, "date": "2024-12-16", "open": 72.75, "high": 72.88999938964844, "low": 72.6500015258789, "close": 68.3891372680664, "volume": 7871100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462620, "etf_id": 15, "date": "2024-12-17", "open": 72.73999786376953, "high": 72.83999633789062, "low": 72.70999908447266, "close": 68.39854431152344, "volume": 6084800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462621, "etf_id": 15, "date": "2024-12-18", "open": 72.76000213623047, "high": 72.81999969482422, "low": 72.18000030517578, "close": 67.86270141601562, "volume": 7962700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462622, "etf_id": 15, "date": "2024-12-19", "open": 72.04000091552734, "high": 72.12000274658203, "low": 71.87999725341797, "close": 67.6747055053711, "volume": 7669100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462623, "etf_id": 15, "date": "2024-12-20", "open": 72.30000305175781, "high": 72.41000366210938, "low": 72.19000244140625, "close": 67.88152313232422, "volume": 6696400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462624, "etf_id": 15, "date": "2024-12-23", "open": 72.12999725341797, "high": 72.20999908447266, "low": 71.94000244140625, "close": 67.66529846191406, "volume": 7605400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462625, "etf_id": 15, "date": "2024-12-24", "open": 71.6500015258789, "high": 71.8499984741211, "low": 71.62000274658203, "close": 67.76243591308594, "volume": 4185300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462626, "etf_id": 15, "date": "2024-12-26", "open": 71.62999725341797, "high": 71.91999816894531, "low": 71.62999725341797, "close": 67.80960083007812, "volume": 8714400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462627, "etf_id": 15, "date": "2024-12-27", "open": 71.88999938964844, "high": 71.93000030517578, "low": 71.73999786376953, "close": 67.66812896728516, "volume": 9018700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462628, "etf_id": 15, "date": "2024-12-30", "open": 71.9000015258789, "high": 72.08000183105469, "low": 71.9000015258789, "close": 67.93218994140625, "volume": 8054500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462629, "etf_id": 15, "date": "2024-12-31", "open": 72.08999633789062, "high": 72.16999816894531, "low": 71.87999725341797, "close": 67.81903839111328, "volume": 8724200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462630, "etf_id": 15, "date": "2025-01-02", "open": 72.19000244140625, "high": 72.19000244140625, "low": 71.8499984741211, "close": 67.84732818603516, "volume": 8053300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462631, "etf_id": 15, "date": "2025-01-03", "open": 71.97000122070312, "high": 72.05999755859375, "low": 71.83000183105469, "close": 67.76243591308594, "volume": 6857000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462632, "etf_id": 15, "date": "2025-01-06", "open": 71.77999877929688, "high": 71.87999725341797, "low": 71.69999694824219, "close": 67.69641876220703, "volume": 5375700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462633, "etf_id": 15, "date": "2025-01-07", "open": 71.72000122070312, "high": 71.7699966430664, "low": 71.44000244140625, "close": 67.46063232421875, "volume": 7875900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462634, "etf_id": 15, "date": "2025-01-08", "open": 71.4800033569336, "high": 71.66000366210938, "low": 71.44999694824219, "close": 67.53609466552734, "volume": 5844300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462635, "etf_id": 15, "date": "2025-01-10", "open": 71.73999786376953, "high": 71.73999786376953, "low": 71.18000030517578, "close": 67.18714141845703, "volume": 9602400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462636, "etf_id": 15, "date": "2025-01-13", "open": 71.23999786376953, "high": 71.25, "low": 71.0999984741211, "close": 67.12110900878906, "volume": 11856300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462637, "etf_id": 15, "date": "2025-01-14", "open": 71.1500015258789, "high": 71.25, "low": 71.11000061035156, "close": 67.16827392578125, "volume": 5166000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462638, "etf_id": 15, "date": "2025-01-15", "open": 71.5999984741211, "high": 71.87999725341797, "low": 71.5999984741211, "close": 67.70584869384766, "volume": 5867900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462639, "etf_id": 15, "date": "2025-01-16", "open": 71.69999694824219, "high": 72.02999877929688, "low": 71.63999938964844, "close": 67.837890625, "volume": 8494100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462640, "etf_id": 15, "date": "2025-01-17", "open": 72.0999984741211, "high": 72.0999984741211, "low": 71.91000366210938, "close": 67.85675048828125, "volume": 5600200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462641, "etf_id": 15, "date": "2025-01-21", "open": 72.20999908447266, "high": 72.20999908447266, "low": 72.06999969482422, "close": 68.05481719970703, "volume": 8491600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462642, "etf_id": 15, "date": "2025-01-22", "open": 72.1500015258789, "high": 72.19999694824219, "low": 71.97000122070312, "close": 67.91334533691406, "volume": 6616600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462643, "etf_id": 15, "date": "2025-01-23", "open": 72, "high": 72, "low": 71.80000305175781, "close": 67.80960083007812, "volume": 7529700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462644, "etf_id": 15, "date": "2025-01-24", "open": 72, "high": 72.08999633789062, "low": 71.87000274658203, "close": 67.94163513183594, "volume": 5555700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462645, "etf_id": 15, "date": "2025-01-27", "open": 72.33999633789062, "high": 72.44000244140625, "low": 72.26000213623047, "close": 68.30000305175781, "volume": 8621200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462646, "etf_id": 15, "date": "2025-01-28", "open": 72.38999938964844, "high": 72.38999938964844, "low": 72.20999908447266, "close": 68.26228332519531, "volume": 4424300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462647, "etf_id": 15, "date": "2025-01-29", "open": 72.43000030517578, "high": 72.48999786376953, "low": 72.16999816894531, "close": 68.22455596923828, "volume": 5780200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462648, "etf_id": 15, "date": "2025-01-30", "open": 72.45999908447266, "high": 72.52999877929688, "low": 72.37999725341797, "close": 68.31886291503906, "volume": 5622300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462649, "etf_id": 15, "date": "2025-01-31", "open": 72.4800033569336, "high": 72.54000091552734, "low": 72.19999694824219, "close": 68.22455596923828, "volume": 6738300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462650, "etf_id": 15, "date": "2025-02-03", "open": 72.2300033569336, "high": 72.43000030517578, "low": 72.05999755859375, "close": 68.28608703613281, "volume": 7163800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462651, "etf_id": 15, "date": "2025-02-04", "open": 72.04000091552734, "high": 72.29000091552734, "low": 71.97000122070312, "close": 68.38067626953125, "volume": 7296200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462652, "etf_id": 15, "date": "2025-02-05", "open": 72.5199966430664, "high": 72.76000213623047, "low": 72.5, "close": 68.73077392578125, "volume": 8981700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.399Z" }, { "id": 207462653, "etf_id": 15, "date": "2025-02-06", "open": 72.55999755859375, "high": 72.6500015258789, "low": 72.4800033569336, "close": 68.65508270263672, "volume": 5722100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462654, "etf_id": 15, "date": "2025-02-07", "open": 72.38999938964844, "high": 72.44000244140625, "low": 72.2699966430664, "close": 68.4468994140625, "volume": 6415300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462655, "etf_id": 15, "date": "2025-02-10", "open": 72.44999694824219, "high": 72.51000213623047, "low": 72.31999969482422, "close": 68.46585083007812, "volume": 5439200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462656, "etf_id": 15, "date": "2025-02-11", "open": 72.30999755859375, "high": 72.30999755859375, "low": 72.18000030517578, "close": 68.35228729248047, "volume": 6870800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462657, "etf_id": 15, "date": "2025-02-12", "open": 71.93000030517578, "high": 71.98999786376953, "low": 71.75, "close": 68.00222778320312, "volume": 5279600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462658, "etf_id": 15, "date": "2025-02-13", "open": 72.16000366210938, "high": 72.37000274658203, "low": 72.06999969482422, "close": 68.4090805053711, "volume": 6452900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462659, "etf_id": 15, "date": "2025-02-14", "open": 72.45999908447266, "high": 72.68000030517578, "low": 72.45999908447266, "close": 68.6266860961914, "volume": 6131500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462660, "etf_id": 15, "date": "2025-02-18", "open": 72.3499984741211, "high": 72.44999694824219, "low": 72.25, "close": 68.37120819091797, "volume": 7151700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462661, "etf_id": 15, "date": "2025-02-19", "open": 72.29000091552734, "high": 72.38999938964844, "low": 72.20999908447266, "close": 68.46585083007812, "volume": 4720700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462662, "etf_id": 15, "date": "2025-02-20", "open": 72.45999908447266, "high": 72.5, "low": 72.41999816894531, "close": 68.5510025024414, "volume": 6199000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462663, "etf_id": 15, "date": "2025-02-21", "open": 72.54000091552734, "high": 72.86000061035156, "low": 72.52999877929688, "close": 68.8537826538086, "volume": 4460600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462664, "etf_id": 15, "date": "2025-02-24", "open": 72.69999694824219, "high": 72.91999816894531, "low": 72.69000244140625, "close": 68.94842529296875, "volume": 5580100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462665, "etf_id": 15, "date": "2025-02-25", "open": 73.11000061035156, "high": 73.33000183105469, "low": 73.05000305175781, "close": 69.38362884521484, "volume": 4835300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462666, "etf_id": 15, "date": "2025-02-26", "open": 73.30999755859375, "high": 73.4800033569336, "low": 73.20999908447266, "close": 69.48771667480469, "volume": 5825400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462667, "etf_id": 15, "date": "2025-02-27", "open": 73.30999755859375, "high": 73.41999816894531, "low": 73.22000122070312, "close": 69.40254974365234, "volume": 14908500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462668, "etf_id": 15, "date": "2025-02-28", "open": 73.5199966430664, "high": 73.69000244140625, "low": 73.41000366210938, "close": 69.69587707519531, "volume": 8363500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462669, "etf_id": 15, "date": "2025-03-03", "open": 73.25, "high": 73.62999725341797, "low": 73.22000122070312, "close": 69.85626220703125, "volume": 7549300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462670, "etf_id": 15, "date": "2025-03-04", "open": 73.61000061035156, "high": 73.75, "low": 73.31999969482422, "close": 69.656982421875, "volume": 7693100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462671, "etf_id": 15, "date": "2025-03-05", "open": 73.30000305175781, "high": 73.5199966430664, "low": 73.12999725341797, "close": 69.41024780273438, "volume": 7758400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462672, "etf_id": 15, "date": "2025-03-06", "open": 73.11000061035156, "high": 73.19999694824219, "low": 72.9000015258789, "close": 69.35328674316406, "volume": 7196400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462673, "etf_id": 15, "date": "2025-03-07", "open": 73.33000183105469, "high": 73.37000274658203, "low": 72.94999694824219, "close": 69.2773666381836, "volume": 5036100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462674, "etf_id": 15, "date": "2025-03-10", "open": 73.30000305175781, "high": 73.47000122070312, "low": 73.2699966430664, "close": 69.60001373291016, "volume": 8167000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462675, "etf_id": 15, "date": "2025-03-11", "open": 73.19999694824219, "high": 73.43000030517578, "low": 73.04000091552734, "close": 69.33429718017578, "volume": 8359200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462676, "etf_id": 15, "date": "2025-03-12", "open": 72.91000366210938, "high": 73.05999755859375, "low": 72.88999938964844, "close": 69.19197082519531, "volume": 6193000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462677, "etf_id": 15, "date": "2025-03-13", "open": 72.91999816894531, "high": 73.1500015258789, "low": 72.7699966430664, "close": 69.40074157714844, "volume": 4711400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462678, "etf_id": 15, "date": "2025-03-14", "open": 73.0199966430664, "high": 73.06999969482422, "low": 72.94000244140625, "close": 69.22991943359375, "volume": 5094900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462679, "etf_id": 15, "date": "2025-03-17", "open": 73.12999725341797, "high": 73.23999786376953, "low": 73.01000213623047, "close": 69.32483673095703, "volume": 4772900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462680, "etf_id": 15, "date": "2025-03-18", "open": 72.9800033569336, "high": 73.22000122070312, "low": 72.97000122070312, "close": 69.40074157714844, "volume": 4196100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462681, "etf_id": 15, "date": "2025-03-19", "open": 73.06999969482422, "high": 73.37999725341797, "low": 73, "close": 69.60952758789062, "volume": 4201600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462682, "etf_id": 15, "date": "2025-03-20", "open": 73.6500015258789, "high": 73.66999816894531, "low": 73.3499984741211, "close": 69.63798522949219, "volume": 3760700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462683, "etf_id": 15, "date": "2025-03-21", "open": 73.44000244140625, "high": 73.5199966430664, "low": 73.30000305175781, "close": 69.5810546875, "volume": 7078500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462684, "etf_id": 15, "date": "2025-03-24", "open": 73.19000244140625, "high": 73.22000122070312, "low": 72.9800033569336, "close": 69.2773666381836, "volume": 5637000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462685, "etf_id": 15, "date": "2025-03-25", "open": 73, "high": 73.16999816894531, "low": 72.98999786376953, "close": 69.3627700805664, "volume": 6133700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462686, "etf_id": 15, "date": "2025-03-26", "open": 73.0199966430664, "high": 73.05999755859375, "low": 72.88999938964844, "close": 69.21092987060547, "volume": 4856900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462687, "etf_id": 15, "date": "2025-03-27", "open": 72.87999725341797, "high": 72.91999816894531, "low": 72.81999969482422, "close": 69.1824722290039, "volume": 5567900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462688, "etf_id": 15, "date": "2025-03-28", "open": 73.16000366210938, "high": 73.3499984741211, "low": 73.06999969482422, "close": 69.5810546875, "volume": 4850500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462689, "etf_id": 15, "date": "2025-03-31", "open": 73.5, "high": 73.55999755859375, "low": 73.2699966430664, "close": 69.70442962646484, "volume": 7106000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462690, "etf_id": 15, "date": "2025-04-01", "open": 73.22000122070312, "high": 73.58000183105469, "low": 73.20999908447266, "close": 69.92340850830078, "volume": 4667900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462691, "etf_id": 15, "date": "2025-04-02", "open": 73.61000061035156, "high": 73.62000274658203, "low": 73.18000030517578, "close": 69.86628723144531, "volume": 5313100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462692, "etf_id": 15, "date": "2025-04-03", "open": 73.76000213623047, "high": 74, "low": 73.62000274658203, "close": 70.22809600830078, "volume": 7426200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462693, "etf_id": 15, "date": "2025-04-04", "open": 74.19999694824219, "high": 74.33999633789062, "low": 73.70999908447266, "close": 70.28521728515625, "volume": 12678000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462694, "etf_id": 15, "date": "2025-04-07", "open": 73.6500015258789, "high": 73.69000244140625, "low": 72.8499984741211, "close": 69.43781280517578, "volume": 14283000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462695, "etf_id": 15, "date": "2025-04-08", "open": 72.91999816894531, "high": 73.05000305175781, "low": 72.45999908447266, "close": 69.0379409790039, "volume": 12629200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462696, "etf_id": 15, "date": "2025-04-09", "open": 71.48999786376953, "high": 72.69999694824219, "low": 71.4800033569336, "close": 69.19979858398438, "volume": 20862000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462697, "etf_id": 15, "date": "2025-04-10", "open": 72.41999816894531, "high": 72.61000061035156, "low": 72.05999755859375, "close": 68.64756774902344, "volume": 8058500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462698, "etf_id": 15, "date": "2025-04-11", "open": 71.69000244140625, "high": 72.1500015258789, "low": 71.41000366210938, "close": 68.5714111328125, "volume": 7260400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462699, "etf_id": 15, "date": "2025-04-14", "open": 72.22000122070312, "high": 72.52999877929688, "low": 72.19999694824219, "close": 68.96177673339844, "volume": 5409300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462700, "etf_id": 15, "date": "2025-04-15", "open": 72.36000061035156, "high": 72.73999786376953, "low": 72.3499984741211, "close": 69.13314056396484, "volume": 5667500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462701, "etf_id": 15, "date": "2025-04-16", "open": 72.66000366210938, "high": 72.8499984741211, "low": 72.51000213623047, "close": 69.32356262207031, "volume": 33963000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462702, "etf_id": 15, "date": "2025-04-17", "open": 72.79000091552734, "high": 72.83000183105469, "low": 72.5999984741211, "close": 69.17124938964844, "volume": 7613800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462703, "etf_id": 15, "date": "2025-04-21", "open": 72.48999786376953, "high": 72.63999938964844, "low": 72.25, "close": 68.79039001464844, "volume": 6092900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462704, "etf_id": 15, "date": "2025-04-22", "open": 72.48999786376953, "high": 72.52999877929688, "low": 72.37000274658203, "close": 68.91416931152344, "volume": 5408200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462705, "etf_id": 15, "date": "2025-04-23", "open": 72.81999969482422, "high": 73.12999725341797, "low": 72.5, "close": 69.0569839477539, "volume": 5283000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462706, "etf_id": 15, "date": "2025-04-24", "open": 72.80000305175781, "high": 72.94999694824219, "low": 72.75, "close": 69.44734191894531, "volume": 3751500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462707, "etf_id": 15, "date": "2025-04-25", "open": 73.08999633789062, "high": 73.19000244140625, "low": 73.01000213623047, "close": 69.67586517333984, "volume": 4021800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462708, "etf_id": 15, "date": "2025-04-28", "open": 73.0999984741211, "high": 73.38999938964844, "low": 73.08999633789062, "close": 69.84724426269531, "volume": 4685400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462709, "etf_id": 15, "date": "2025-04-29", "open": 73.29000091552734, "high": 73.55999755859375, "low": 73.27999877929688, "close": 70.02814483642578, "volume": 3790700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462710, "etf_id": 15, "date": "2025-04-30", "open": 73.5, "high": 73.58000183105469, "low": 73.37000274658203, "close": 69.98052978515625, "volume": 8020700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462711, "etf_id": 15, "date": "2025-05-01", "open": 73.33999633789062, "high": 73.37000274658203, "low": 72.94999694824219, "close": 69.78567504882812, "volume": 6295400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462712, "etf_id": 15, "date": "2025-05-02", "open": 72.70999908447266, "high": 72.8499984741211, "low": 72.61000061035156, "close": 69.44181823730469, "volume": 6960800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462713, "etf_id": 15, "date": "2025-05-05", "open": 72.62999725341797, "high": 72.69000244140625, "low": 72.4800033569336, "close": 69.3462905883789, "volume": 7575000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462714, "etf_id": 15, "date": "2025-05-06", "open": 72.55999755859375, "high": 72.7699966430664, "low": 72.5, "close": 69.49913024902344, "volume": 6994000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462715, "etf_id": 15, "date": "2025-05-07", "open": 72.80000305175781, "high": 72.97000122070312, "low": 72.79000091552734, "close": 69.63284301757812, "volume": 4357400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462716, "etf_id": 15, "date": "2025-05-08", "open": 72.86000061035156, "high": 72.91999816894531, "low": 72.51000213623047, "close": 69.26033020019531, "volume": 4283200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462717, "etf_id": 15, "date": "2025-05-09", "open": 72.61000061035156, "high": 72.73999786376953, "low": 72.55999755859375, "close": 69.31764221191406, "volume": 3730700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462718, "etf_id": 15, "date": "2025-05-12", "open": 72.30000305175781, "high": 72.44999694824219, "low": 72.30000305175781, "close": 69.07884216308594, "volume": 6982800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462719, "etf_id": 15, "date": "2025-05-13", "open": 72.30000305175781, "high": 72.43000030517578, "low": 72.19999694824219, "close": 69.05018615722656, "volume": 5610300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462720, "etf_id": 15, "date": "2025-05-14", "open": 72.23999786376953, "high": 72.29000091552734, "low": 72.01000213623047, "close": 68.81138610839844, "volume": 6426700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462721, "etf_id": 15, "date": "2025-05-15", "open": 72.25, "high": 72.44999694824219, "low": 72.16999816894531, "close": 69.18392181396484, "volume": 5659000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462722, "etf_id": 15, "date": "2025-05-16", "open": 72.62000274658203, "high": 72.68000030517578, "low": 72.44999694824219, "close": 69.23167419433594, "volume": 5310000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462723, "etf_id": 15, "date": "2025-05-19", "open": 72.16999816894531, "high": 72.4800033569336, "low": 72.05999755859375, "close": 69.21256256103516, "volume": 5787700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462724, "etf_id": 15, "date": "2025-05-20", "open": 72.30000305175781, "high": 72.38999938964844, "low": 72.19999694824219, "close": 69.08838653564453, "volume": 5810300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462725, "etf_id": 15, "date": "2025-05-21", "open": 72.1500015258789, "high": 72.19999694824219, "low": 71.80000305175781, "close": 68.65856170654297, "volume": 10880400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462726, "etf_id": 15, "date": "2025-05-22", "open": 71.87000274658203, "high": 72.08999633789062, "low": 71.76000213623047, "close": 68.849609375, "volume": 7067200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462727, "etf_id": 15, "date": "2025-05-23", "open": 72.2699966430664, "high": 72.29000091552734, "low": 72.08999633789062, "close": 68.95466613769531, "volume": 4272600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462728, "etf_id": 15, "date": "2025-05-27", "open": 72.37000274658203, "high": 72.5999984741211, "low": 72.31999969482422, "close": 69.27943420410156, "volume": 6148800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462729, "etf_id": 15, "date": "2025-05-28", "open": 72.41000366210938, "high": 72.45999908447266, "low": 72.29000091552734, "close": 69.1266098022461, "volume": 5214700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462730, "etf_id": 15, "date": "2025-05-29", "open": 72.4800033569336, "high": 72.69999694824219, "low": 72.4800033569336, "close": 69.37495422363281, "volume": 4685800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462731, "etf_id": 15, "date": "2025-05-30", "open": 72.62999725341797, "high": 72.77999877929688, "low": 72.54000091552734, "close": 69.50867462158203, "volume": 5995600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462732, "etf_id": 15, "date": "2025-06-02", "open": 72.3499984741211, "high": 72.52999877929688, "low": 72.23999786376953, "close": 69.3553466796875, "volume": 6888000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462733, "etf_id": 15, "date": "2025-06-03", "open": 72.44000244140625, "high": 72.5, "low": 72.26000213623047, "close": 69.27867126464844, "volume": 7436800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462734, "etf_id": 15, "date": "2025-06-04", "open": 72.54000091552734, "high": 72.80999755859375, "low": 72.51000213623047, "close": 69.70993041992188, "volume": 8343000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462735, "etf_id": 15, "date": "2025-06-05", "open": 72.76000213623047, "high": 72.83000183105469, "low": 72.58000183105469, "close": 69.57575225830078, "volume": 6620600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462736, "etf_id": 15, "date": "2025-06-06", "open": 72.37000274658203, "high": 72.48999786376953, "low": 72.19000244140625, "close": 69.20199584960938, "volume": 14677200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462737, "etf_id": 15, "date": "2025-06-09", "open": 72.19999694824219, "high": 72.38999938964844, "low": 72.19999694824219, "close": 69.30741882324219, "volume": 10147300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462738, "etf_id": 15, "date": "2025-06-10", "open": 72.51000213623047, "high": 72.55999755859375, "low": 72.37999725341797, "close": 69.44158935546875, "volume": 9257000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462739, "etf_id": 15, "date": "2025-06-11", "open": 72.58999633789062, "high": 72.72000122070312, "low": 72.5199966430664, "close": 69.66201782226562, "volume": 8034900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462740, "etf_id": 15, "date": "2025-06-12", "open": 72.9000015258789, "high": 72.97000122070312, "low": 72.81999969482422, "close": 69.92076873779297, "volume": 5950100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462741, "etf_id": 15, "date": "2025-06-13", "open": 72.80999755859375, "high": 72.8499984741211, "low": 72.55000305175781, "close": 69.67160034179688, "volume": 5656200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462742, "etf_id": 15, "date": "2025-06-16", "open": 72.6500015258789, "high": 72.79000091552734, "low": 72.55000305175781, "close": 69.53742980957031, "volume": 6415500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462743, "etf_id": 15, "date": "2025-06-17", "open": 72.69000244140625, "high": 72.81999969482422, "low": 72.5999984741211, "close": 69.75784301757812, "volume": 5123400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462744, "etf_id": 15, "date": "2025-06-18", "open": 72.87000274658203, "high": 73.0199966430664, "low": 72.76000213623047, "close": 69.79619598388672, "volume": 5176900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462745, "etf_id": 15, "date": "2025-06-20", "open": 72.70999908447266, "high": 72.95999908447266, "low": 72.66999816894531, "close": 69.84410095214844, "volume": 5396600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462746, "etf_id": 15, "date": "2025-06-23", "open": 73.05000305175781, "high": 73.22000122070312, "low": 72.9800033569336, "close": 70.01659393310547, "volume": 5391900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462747, "etf_id": 15, "date": "2025-06-24", "open": 72.98999786376953, "high": 73.31999969482422, "low": 72.98999786376953, "close": 70.22742462158203, "volume": 8789700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462748, "etf_id": 15, "date": "2025-06-25", "open": 73.19000244140625, "high": 73.30999755859375, "low": 73.0999984741211, "close": 70.2466049194336, "volume": 5346300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462749, "etf_id": 15, "date": "2025-06-26", "open": 73.37000274658203, "high": 73.5199966430664, "low": 73.30000305175781, "close": 70.44786834716797, "volume": 5373300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462750, "etf_id": 15, "date": "2025-06-27", "open": 73.37999725341797, "high": 73.55000305175781, "low": 73.31999969482422, "close": 70.28492736816406, "volume": 6928700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462751, "etf_id": 15, "date": "2025-06-30", "open": 73.51000213623047, "high": 73.66999816894531, "low": 73.44999694824219, "close": 70.56285095214844, "volume": 6986700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462752, "etf_id": 15, "date": "2025-07-01", "open": 73.38999938964844, "high": 73.44999694824219, "low": 73.2300033569336, "close": 70.50997161865234, "volume": 6286300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462753, "etf_id": 15, "date": "2025-07-02", "open": 73.16999816894531, "high": 73.26000213623047, "low": 73.13999938964844, "close": 70.43307495117188, "volume": 6342300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462754, "etf_id": 15, "date": "2025-07-03", "open": 73.12999725341797, "high": 73.16999816894531, "low": 73.04000091552734, "close": 70.26001739501953, "volume": 6428400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462755, "etf_id": 15, "date": "2025-07-07", "open": 72.95999908447266, "high": 73.0199966430664, "low": 72.79000091552734, "close": 70.02925872802734, "volume": 8191000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462756, "etf_id": 15, "date": "2025-07-08", "open": 72.73999786376953, "high": 72.80000305175781, "low": 72.69999694824219, "close": 69.99081420898438, "volume": 5934200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462757, "etf_id": 15, "date": "2025-07-09", "open": 72.88999938964844, "high": 73.0999984741211, "low": 72.88999938964844, "close": 70.2696304321289, "volume": 6720200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462758, "etf_id": 15, "date": "2025-07-10", "open": 73.08000183105469, "high": 73.11000061035156, "low": 72.97000122070312, "close": 70.27922821044922, "volume": 6650900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462759, "etf_id": 15, "date": "2025-07-11", "open": 72.88999938964844, "high": 72.9000015258789, "low": 72.7699966430664, "close": 69.99081420898438, "volume": 4962400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462760, "etf_id": 15, "date": "2025-07-14", "open": 72.7699966430664, "high": 72.86000061035156, "low": 72.69999694824219, "close": 69.981201171875, "volume": 5624700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462761, "etf_id": 15, "date": "2025-07-15", "open": 72.87999725341797, "high": 72.87999725341797, "low": 72.55000305175781, "close": 69.76969146728516, "volume": 5908400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462762, "etf_id": 15, "date": "2025-07-16", "open": 72.69999694824219, "high": 72.77999877929688, "low": 72.5199966430664, "close": 69.90428924560547, "volume": 7874900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462763, "etf_id": 15, "date": "2025-07-17", "open": 72.72000122070312, "high": 72.81999969482422, "low": 72.68000030517578, "close": 69.92352294921875, "volume": 6857300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462764, "etf_id": 15, "date": "2025-07-18", "open": 72.87999725341797, "high": 72.9000015258789, "low": 72.80999755859375, "close": 70.03888702392578, "volume": 5206800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462765, "etf_id": 15, "date": "2025-07-21", "open": 73.0999984741211, "high": 73.18000030517578, "low": 73.04000091552734, "close": 70.24077606201172, "volume": 5338500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462766, "etf_id": 15, "date": "2025-07-22", "open": 73.0999984741211, "high": 73.23999786376953, "low": 73.08000183105469, "close": 70.35614776611328, "volume": 5507300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462767, "etf_id": 15, "date": "2025-07-23", "open": 73.08000183105469, "high": 73.12000274658203, "low": 73, "close": 70.21194458007812, "volume": 5269400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462768, "etf_id": 15, "date": "2025-07-24", "open": 72.83999633789062, "high": 73.04000091552734, "low": 72.81999969482422, "close": 70.12540435791016, "volume": 6139200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462769, "etf_id": 15, "date": "2025-07-25", "open": 72.94999694824219, "high": 73.12000274658203, "low": 72.93000030517578, "close": 70.29847717285156, "volume": 4845900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462770, "etf_id": 15, "date": "2025-07-28", "open": 73.0199966430664, "high": 73.05000305175781, "low": 72.95999908447266, "close": 70.18310546875, "volume": 5806600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462771, "etf_id": 15, "date": "2025-07-29", "open": 73.08000183105469, "high": 73.38999938964844, "low": 73.08000183105469, "close": 70.54843139648438, "volume": 7397900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462772, "etf_id": 15, "date": "2025-07-30", "open": 73.19000244140625, "high": 73.3499984741211, "low": 73.12999725341797, "close": 70.36576080322266, "volume": 5554600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462773, "etf_id": 15, "date": "2025-07-31", "open": 73.3499984741211, "high": 73.36000061035156, "low": 73.18000030517578, "close": 70.37537384033203, "volume": 6463200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462774, "etf_id": 15, "date": "2025-08-01", "open": 73.5, "high": 73.61000061035156, "low": 73.37999725341797, "close": 70.98499298095703, "volume": 10782300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462775, "etf_id": 15, "date": "2025-08-04", "open": 73.62999725341797, "high": 73.6500015258789, "low": 73.5, "close": 71.03324890136719, "volume": 6834400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462776, "etf_id": 15, "date": "2025-08-05", "open": 73.55999755859375, "high": 73.69999694824219, "low": 73.54000091552734, "close": 71.06217956542969, "volume": 8145300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462777, "etf_id": 15, "date": "2025-08-06", "open": 73.56999969482422, "high": 73.6500015258789, "low": 73.33999633789062, "close": 71.00431060791016, "volume": 8082200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462778, "etf_id": 15, "date": "2025-08-07", "open": 73.69999694824219, "high": 73.69999694824219, "low": 73.52999877929688, "close": 70.9753646850586, "volume": 4193100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462779, "etf_id": 15, "date": "2025-08-08", "open": 73.5, "high": 73.51000213623047, "low": 73.4000015258789, "close": 70.82102966308594, "volume": 5566300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462780, "etf_id": 15, "date": "2025-08-11", "open": 73.48999786376953, "high": 73.55000305175781, "low": 73.44000244140625, "close": 70.86925506591797, "volume": 8668100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462781, "etf_id": 15, "date": "2025-08-12", "open": 73.38999938964844, "high": 73.4800033569336, "low": 73.33000183105469, "close": 70.87889099121094, "volume": 5493400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462782, "etf_id": 15, "date": "2025-08-13", "open": 73.69000244140625, "high": 73.77999877929688, "low": 73.66999816894531, "close": 71.13934326171875, "volume": 6208900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462783, "etf_id": 15, "date": "2025-08-14", "open": 73.75, "high": 73.75, "low": 73.48999786376953, "close": 70.93677520751953, "volume": 6818100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462784, "etf_id": 15, "date": "2025-08-15", "open": 73.52999877929688, "high": 73.58999633789062, "low": 73.38999938964844, "close": 70.84033203125, "volume": 4309100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462785, "etf_id": 15, "date": "2025-08-18", "open": 73.47000122070312, "high": 73.63999938964844, "low": 73.30999755859375, "close": 70.7631607055664, "volume": 6941600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462786, "etf_id": 15, "date": "2025-08-19", "open": 73.44000244140625, "high": 73.51000213623047, "low": 73.44000244140625, "close": 70.89817810058594, "volume": 5098500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462787, "etf_id": 15, "date": "2025-08-20", "open": 73.48999786376953, "high": 73.5999984741211, "low": 73.45999908447266, "close": 70.9464340209961, "volume": 5512500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462788, "etf_id": 15, "date": "2025-08-21", "open": 73.44000244140625, "high": 73.47000122070312, "low": 73.29000091552734, "close": 70.77279663085938, "volume": 5695500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462789, "etf_id": 15, "date": "2025-08-22", "open": 73.5, "high": 73.80999755859375, "low": 73.4800033569336, "close": 71.12968444824219, "volume": 5828700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462790, "etf_id": 15, "date": "2025-08-25", "open": 73.62999725341797, "high": 73.72000122070312, "low": 73.58999633789062, "close": 71.03324890136719, "volume": 5361700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462791, "etf_id": 15, "date": "2025-08-26", "open": 73.6500015258789, "high": 73.76000213623047, "low": 73.58999633789062, "close": 71.12006378173828, "volume": 4648300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462792, "etf_id": 15, "date": "2025-08-27", "open": 73.66000366210938, "high": 73.80999755859375, "low": 73.58999633789062, "close": 71.18757629394531, "volume": 6053900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462793, "etf_id": 15, "date": "2025-08-28", "open": 73.79000091552734, "high": 73.91999816894531, "low": 73.76000213623047, "close": 71.27439880371094, "volume": 5857300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462794, "etf_id": 15, "date": "2025-08-29", "open": 73.81999969482422, "high": 73.87000274658203, "low": 73.76000213623047, "close": 71.18757629394531, "volume": 7736300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462795, "etf_id": 15, "date": "2025-09-02", "open": 73.33999633789062, "high": 73.43000030517578, "low": 73.30999755859375, "close": 71.03563690185547, "volume": 6222400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462796, "etf_id": 15, "date": "2025-09-03", "open": 73.44999694824219, "high": 73.72000122070312, "low": 73.44000244140625, "close": 71.26789855957031, "volume": 6005100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462797, "etf_id": 15, "date": "2025-09-04", "open": 73.80000305175781, "high": 73.93000030517578, "low": 73.72000122070312, "close": 71.53887176513672, "volume": 8842600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462798, "etf_id": 15, "date": "2025-09-05", "open": 74.29000091552734, "high": 74.37000274658203, "low": 74.25, "close": 71.87760925292969, "volume": 6321800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462799, "etf_id": 15, "date": "2025-09-08", "open": 74.43000030517578, "high": 74.5199966430664, "low": 74.41000366210938, "close": 72.10989379882812, "volume": 6414400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462800, "etf_id": 15, "date": "2025-09-09", "open": 74.47000122070312, "high": 74.5199966430664, "low": 74.30000305175781, "close": 71.97439575195312, "volume": 6613200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462801, "etf_id": 15, "date": "2025-09-10", "open": 74.48999786376953, "high": 74.62000274658203, "low": 74.44000244140625, "close": 72.1001968383789, "volume": 5680700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462802, "etf_id": 15, "date": "2025-09-11", "open": 74.56999969482422, "high": 74.76000213623047, "low": 74.56999969482422, "close": 72.25504302978516, "volume": 6437200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462803, "etf_id": 15, "date": "2025-09-12", "open": 74.54000091552734, "high": 74.58000183105469, "low": 74.43000030517578, "close": 72.1679458618164, "volume": 5493000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462804, "etf_id": 15, "date": "2025-09-15", "open": 74.66000366210938, "high": 74.7300033569336, "low": 74.6500015258789, "close": 72.3034439086914, "volume": 7193600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462805, "etf_id": 15, "date": "2025-09-16", "open": 74.70999908447266, "high": 74.7699966430664, "low": 74.6500015258789, "close": 72.3131103515625, "volume": 7012200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462806, "etf_id": 15, "date": "2025-09-17", "open": 74.80000305175781, "high": 74.91999816894531, "low": 74.52999877929688, "close": 72.18729400634766, "volume": 8872000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462807, "etf_id": 15, "date": "2025-09-18", "open": 74.38999938964844, "high": 74.4800033569336, "low": 74.29000091552734, "close": 72.00342559814453, "volume": 7641400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462808, "etf_id": 15, "date": "2025-09-19", "open": 74.41000366210938, "high": 74.44999694824219, "low": 74.33999633789062, "close": 72.03244018554688, "volume": 5295700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462809, "etf_id": 15, "date": "2025-09-22", "open": 74.38999938964844, "high": 74.41000366210938, "low": 74.2699966430664, "close": 71.89695739746094, "volume": 7813900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462810, "etf_id": 15, "date": "2025-09-23", "open": 74.37000274658203, "high": 74.44999694824219, "low": 74.30999755859375, "close": 72.04212951660156, "volume": 6492000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462811, "etf_id": 15, "date": "2025-09-24", "open": 74.37000274658203, "high": 74.37999725341797, "low": 74.26000213623047, "close": 71.89695739746094, "volume": 5158400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462812, "etf_id": 15, "date": "2025-09-25", "open": 74.19000244140625, "high": 74.22000122070312, "low": 74.06999969482422, "close": 71.81953430175781, "volume": 7402700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462813, "etf_id": 15, "date": "2025-09-26", "open": 74.22000122070312, "high": 74.33000183105469, "low": 74.1500015258789, "close": 71.81953430175781, "volume": 5531400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462814, "etf_id": 15, "date": "2025-09-29", "open": 74.30999755859375, "high": 74.44000244140625, "low": 74.29000091552734, "close": 72.00342559814453, "volume": 5534500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462815, "etf_id": 15, "date": "2025-09-30", "open": 74.43000030517578, "high": 74.54000091552734, "low": 74.33999633789062, "close": 71.97439575195312, "volume": 8840700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462816, "etf_id": 15, "date": "2025-10-01", "open": 74.31999969482422, "high": 74.36000061035156, "low": 74.20999908447266, "close": 72.15593719482422, "volume": 8762900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462817, "etf_id": 15, "date": "2025-10-02", "open": 74.29000091552734, "high": 74.41999816894531, "low": 74.25, "close": 72.23361206054688, "volume": 7155600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462818, "etf_id": 15, "date": "2025-10-03", "open": 74.41999816894531, "high": 74.44999694824219, "low": 74.29000091552734, "close": 72.14622497558594, "volume": 8372400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462819, "etf_id": 15, "date": "2025-10-06", "open": 74.16999816894531, "high": 74.27999877929688, "low": 74.12999725341797, "close": 71.98118591308594, "volume": 8688800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462820, "etf_id": 15, "date": "2025-10-07", "open": 74.22000122070312, "high": 74.3499984741211, "low": 74.19000244140625, "close": 72.11711120605469, "volume": 7229500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462821, "etf_id": 15, "date": "2025-10-08", "open": 74.4000015258789, "high": 74.41000366210938, "low": 74.26000213623047, "close": 72.11711120605469, "volume": 6298400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462822, "etf_id": 15, "date": "2025-10-09", "open": 74.23999786376953, "high": 74.26000213623047, "low": 74.18000030517578, "close": 72.06855773925781, "volume": 9071000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462823, "etf_id": 15, "date": "2025-10-10", "open": 74.43000030517578, "high": 74.58000183105469, "low": 74.36000061035156, "close": 72.35010528564453, "volume": 7202600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462824, "etf_id": 15, "date": "2025-10-13", "open": 74.54000091552734, "high": 74.63999938964844, "low": 74.44999694824219, "close": 72.46662902832031, "volume": 4358400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462825, "etf_id": 15, "date": "2025-10-14", "open": 74.62999725341797, "high": 74.77999877929688, "low": 74.56999969482422, "close": 72.57341003417969, "volume": 6550100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462826, "etf_id": 15, "date": "2025-10-15", "open": 74.7699966430664, "high": 74.87000274658203, "low": 74.66000366210938, "close": 72.52487182617188, "volume": 6264800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462827, "etf_id": 15, "date": "2025-10-16", "open": 74.66999816894531, "high": 75, "low": 74.66999816894531, "close": 72.79672241210938, "volume": 8485100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462828, "etf_id": 15, "date": "2025-10-17", "open": 74.91000366210938, "high": 74.91999816894531, "low": 74.80999755859375, "close": 72.69962310791016, "volume": 20337500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462829, "etf_id": 15, "date": "2025-10-20", "open": 74.94999694824219, "high": 74.98999786376953, "low": 74.91000366210938, "close": 72.79672241210938, "volume": 6287200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462830, "etf_id": 15, "date": "2025-10-21", "open": 75.0999984741211, "high": 75.1500015258789, "low": 75.05000305175781, "close": 72.88410186767578, "volume": 6179900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462831, "etf_id": 15, "date": "2025-10-22", "open": 75.02999877929688, "high": 75.08000183105469, "low": 74.97000122070312, "close": 72.88410186767578, "volume": 7164500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462832, "etf_id": 15, "date": "2025-10-23", "open": 74.98999786376953, "high": 75.0199966430664, "low": 74.9000015258789, "close": 72.73846435546875, "volume": 6041700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462833, "etf_id": 15, "date": "2025-10-24", "open": 75.04000091552734, "high": 75.05000305175781, "low": 74.91000366210938, "close": 72.8355712890625, "volume": 6912300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462834, "etf_id": 15, "date": "2025-10-27", "open": 74.95999908447266, "high": 75.05999755859375, "low": 74.88999938964844, "close": 72.87439727783203, "volume": 7706600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462835, "etf_id": 15, "date": "2025-10-28", "open": 75.04000091552734, "high": 75.12000274658203, "low": 75.01000213623047, "close": 72.91322326660156, "volume": 7399700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462836, "etf_id": 15, "date": "2025-10-29", "open": 75.06999969482422, "high": 75.08000183105469, "low": 74.70999908447266, "close": 72.55400848388672, "volume": 8938700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462837, "etf_id": 15, "date": "2025-10-30", "open": 74.51000213623047, "high": 74.72000122070312, "low": 74.5, "close": 72.42778778076172, "volume": 7109500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462838, "etf_id": 15, "date": "2025-10-31", "open": 74.66000366210938, "high": 74.68000030517578, "low": 74.54000091552734, "close": 72.40837097167969, "volume": 7106700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462839, "etf_id": 15, "date": "2025-11-03", "open": 74.23999786376953, "high": 74.29000091552734, "low": 74.16999816894531, "close": 72.32460021972656, "volume": 7085100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462840, "etf_id": 15, "date": "2025-11-04", "open": 74.26000213623047, "high": 74.37000274658203, "low": 74.23999786376953, "close": 72.36355590820312, "volume": 11476200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462841, "etf_id": 15, "date": "2025-11-05", "open": 74.23999786376953, "high": 74.26000213623047, "low": 74.04000091552734, "close": 72.15901184082031, "volume": 10862500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462842, "etf_id": 15, "date": "2025-11-06", "open": 74.30000305175781, "high": 74.4000015258789, "low": 74.27999877929688, "close": 72.44147491455078, "volume": 6461200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462843, "etf_id": 15, "date": "2025-11-07", "open": 74.26000213623047, "high": 74.43000030517578, "low": 74.26000213623047, "close": 72.40252685546875, "volume": 7073200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462844, "etf_id": 15, "date": "2025-11-10", "open": 74.31999969482422, "high": 74.37000274658203, "low": 74.27999877929688, "close": 72.38304901123047, "volume": 7235100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462845, "etf_id": 15, "date": "2025-11-11", "open": 74.45999908447266, "high": 74.52999877929688, "low": 74.41999816894531, "close": 72.58758544921875, "volume": 5229400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462846, "etf_id": 15, "date": "2025-11-12", "open": 74.4800033569336, "high": 74.54000091552734, "low": 74.44000244140625, "close": 72.55838012695312, "volume": 7129700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462847, "etf_id": 15, "date": "2025-11-13", "open": 74.36000061035156, "high": 74.41000366210938, "low": 74.2699966430664, "close": 72.34407806396484, "volume": 7105100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462848, "etf_id": 15, "date": "2025-11-14", "open": 74.4000015258789, "high": 74.41999816894531, "low": 74.16000366210938, "close": 72.23695373535156, "volume": 6473000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462849, "etf_id": 15, "date": "2025-11-17", "open": 74.20999908447266, "high": 74.27999877929688, "low": 74.19000244140625, "close": 72.27589416503906, "volume": 6908300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462850, "etf_id": 15, "date": "2025-11-18", "open": 74.33000183105469, "high": 74.37999725341797, "low": 74.18000030517578, "close": 72.33433532714844, "volume": 8009200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462851, "etf_id": 15, "date": "2025-11-19", "open": 74.33999633789062, "high": 74.37000274658203, "low": 74.19999694824219, "close": 72.30511474609375, "volume": 7527500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462852, "etf_id": 15, "date": "2025-11-20", "open": 74.30999755859375, "high": 74.4000015258789, "low": 74.29000091552734, "close": 72.41226196289062, "volume": 8461100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462853, "etf_id": 15, "date": "2025-11-21", "open": 74.55000305175781, "high": 74.55000305175781, "low": 74.4000015258789, "close": 72.58758544921875, "volume": 6818400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462854, "etf_id": 15, "date": "2025-11-24", "open": 74.62000274658203, "high": 74.68000030517578, "low": 74.55000305175781, "close": 72.71422576904297, "volume": 5734400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462855, "etf_id": 15, "date": "2025-11-25", "open": 74.69999694824219, "high": 74.88999938964844, "low": 74.69999694824219, "close": 72.87982177734375, "volume": 7446200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462856, "etf_id": 15, "date": "2025-11-26", "open": 74.77999877929688, "high": 74.9000015258789, "low": 74.68000030517578, "close": 72.9577407836914, "volume": 7327100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462857, "etf_id": 15, "date": "2025-11-28", "open": 74.86000061035156, "high": 74.87999725341797, "low": 74.70999908447266, "close": 72.84085083007812, "volume": 4812100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462858, "etf_id": 15, "date": "2025-12-01", "open": 74.2699966430664, "high": 74.30000305175781, "low": 74.20999908447266, "close": 72.55648803710938, "volume": 6891500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462859, "etf_id": 15, "date": "2025-12-02", "open": 74.25, "high": 74.36000061035156, "low": 74.22000122070312, "close": 72.62489318847656, "volume": 6756900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462860, "etf_id": 15, "date": "2025-12-03", "open": 74.41000366210938, "high": 74.47000122070312, "low": 74.33999633789062, "close": 72.73238372802734, "volume": 9774000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462861, "etf_id": 15, "date": "2025-12-04", "open": 74.36000061035156, "high": 74.37000274658203, "low": 74.26000213623047, "close": 72.5955810546875, "volume": 7337500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462862, "etf_id": 15, "date": "2025-12-05", "open": 74.30999755859375, "high": 74.33000183105469, "low": 74.1500015258789, "close": 72.50763702392578, "volume": 7270500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462863, "etf_id": 15, "date": "2025-12-08", "open": 74.19999694824219, "high": 74.20999908447266, "low": 73.9800033569336, "close": 72.40013885498047, "volume": 8585700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462864, "etf_id": 15, "date": "2025-12-09", "open": 74.20999908447266, "high": 74.20999908447266, "low": 74.01000213623047, "close": 72.35128021240234, "volume": 6665200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462865, "etf_id": 15, "date": "2025-12-10", "open": 74.01000213623047, "high": 74.2699966430664, "low": 74, "close": 72.56625366210938, "volume": 8771100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462866, "etf_id": 15, "date": "2025-12-11", "open": 74.41000366210938, "high": 74.43000030517578, "low": 74.23999786376953, "close": 72.56625366210938, "volume": 8924600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462867, "etf_id": 15, "date": "2025-12-12", "open": 74.05000305175781, "high": 74.08999633789062, "low": 74.01000213623047, "close": 72.34151458740234, "volume": 8117600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462868, "etf_id": 15, "date": "2025-12-15", "open": 74.16999816894531, "high": 74.23999786376953, "low": 74.08000183105469, "close": 72.42945861816406, "volume": 10495500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462869, "etf_id": 15, "date": "2025-12-16", "open": 74.12000274658203, "high": 74.2699966430664, "low": 74.05999755859375, "close": 72.56625366210938, "volume": 6999300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462870, "etf_id": 15, "date": "2025-12-17", "open": 74.18000030517578, "high": 74.2699966430664, "low": 74.16999816894531, "close": 72.54672241210938, "volume": 10071300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462871, "etf_id": 15, "date": "2025-12-18", "open": 74.1500015258789, "high": 74.19999694824219, "low": 74.08999633789062, "close": 72.70065307617188, "volume": 6940500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462872, "etf_id": 15, "date": "2025-12-19", "open": 74.06999969482422, "high": 74.12999725341797, "low": 74.0199966430664, "close": 72.59281921386719, "volume": 7540400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462873, "etf_id": 15, "date": "2025-12-22", "open": 74.02999877929688, "high": 74.04000091552734, "low": 73.97000122070312, "close": 72.57318878173828, "volume": 9855300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462874, "etf_id": 15, "date": "2025-12-23", "open": 73.86000061035156, "high": 74.0199966430664, "low": 73.8499984741211, "close": 72.56339263916016, "volume": 10188700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462875, "etf_id": 15, "date": "2025-12-24", "open": 74.08000183105469, "high": 74.19999694824219, "low": 74.05000305175781, "close": 72.73987579345703, "volume": 5341700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462876, "etf_id": 15, "date": "2025-12-26", "open": 74.25, "high": 74.27999877929688, "low": 74.13999938964844, "close": 72.73987579345703, "volume": 6730500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462877, "etf_id": 15, "date": "2025-12-29", "open": 74.26000213623047, "high": 74.30000305175781, "low": 74.20999908447266, "close": 72.84772491455078, "volume": 9105700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462878, "etf_id": 15, "date": "2025-12-30", "open": 74.2300033569336, "high": 74.29000091552734, "low": 74.18000030517578, "close": 72.81830596923828, "volume": 7743200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462879, "etf_id": 15, "date": "2025-12-31", "open": 74.16999816894531, "high": 74.25, "low": 74.05999755859375, "close": 72.6222152709961, "volume": 8846700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462880, "etf_id": 15, "date": "2026-01-02", "open": 74.12999725341797, "high": 74.16000366210938, "low": 74.0199966430664, "close": 72.59281921386719, "volume": 7453500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462881, "etf_id": 15, "date": "2026-01-05", "open": 74.11000061035156, "high": 74.20999908447266, "low": 74.08000183105469, "close": 72.73007202148438, "volume": 11059100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462882, "etf_id": 15, "date": "2026-01-06", "open": 74.12999725341797, "high": 74.19000244140625, "low": 74.02999877929688, "close": 72.73007202148438, "volume": 9079000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462883, "etf_id": 15, "date": "2026-01-07", "open": 74.30000305175781, "high": 74.31999969482422, "low": 74.19999694824219, "close": 72.80850219726562, "volume": 11576600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462884, "etf_id": 15, "date": "2026-01-08", "open": 74.12000274658203, "high": 74.18000030517578, "low": 74.0999984741211, "close": 72.68103790283203, "volume": 9906800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462885, "etf_id": 15, "date": "2026-01-09", "open": 74.18000030517578, "high": 74.36000061035156, "low": 74.12999725341797, "close": 72.83792114257812, "volume": 10536800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462886, "etf_id": 15, "date": "2026-01-12", "open": 74.20999908447266, "high": 74.30000305175781, "low": 74.16000366210938, "close": 72.769287109375, "volume": 9851000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462887, "etf_id": 15, "date": "2026-01-13", "open": 74.30999755859375, "high": 74.31999969482422, "low": 74.22000122070312, "close": 72.82810974121094, "volume": 11835200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462888, "etf_id": 15, "date": "2026-01-14", "open": 74.31999969482422, "high": 74.45999908447266, "low": 74.31999969482422, "close": 72.97517395019531, "volume": 8765900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462889, "etf_id": 15, "date": "2026-01-15", "open": 74.44999694824219, "high": 74.47000122070312, "low": 74.31999969482422, "close": 72.8673324584961, "volume": 9959500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462890, "etf_id": 15, "date": "2026-01-16", "open": 74.31999969482422, "high": 74.33000183105469, "low": 74.18000030517578, "close": 72.74967956542969, "volume": 16105100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462891, "etf_id": 15, "date": "2026-01-20", "open": 73.91000366210938, "high": 74.02999877929688, "low": 73.9000015258789, "close": 72.48495483398438, "volume": 12982700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462892, "etf_id": 15, "date": "2026-01-21", "open": 74.01000213623047, "high": 74.16000366210938, "low": 73.94999694824219, "close": 72.69084167480469, "volume": 11453200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462893, "etf_id": 15, "date": "2026-01-22", "open": 74.08999633789062, "high": 74.20999908447266, "low": 74.05000305175781, "close": 72.72026824951172, "volume": 13512400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462894, "etf_id": 15, "date": "2026-01-23", "open": 74.19999694824219, "high": 74.26000213623047, "low": 74.12000274658203, "close": 72.79869842529297, "volume": 8079700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462895, "etf_id": 15, "date": "2026-01-26", "open": 74.33999633789062, "high": 74.37999725341797, "low": 74.30999755859375, "close": 72.88693237304688, "volume": 7137300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462896, "etf_id": 15, "date": "2026-01-27", "open": 74.30999755859375, "high": 74.37999725341797, "low": 74.25, "close": 72.82810974121094, "volume": 9827900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462897, "etf_id": 15, "date": "2026-01-28", "open": 74.23999786376953, "high": 74.26000213623047, "low": 74.1500015258789, "close": 72.79869842529297, "volume": 9328300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462898, "etf_id": 15, "date": "2026-01-29", "open": 74.1500015258789, "high": 74.31999969482422, "low": 74.13999938964844, "close": 72.80850219726562, "volume": 16397300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.400Z" }, { "id": 207462899, "etf_id": 15, "date": "2026-01-30", "open": 74.25, "high": 74.30000305175781, "low": 74.16999816894531, "close": 72.77908325195312, "volume": 8977500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462900, "etf_id": 15, "date": "2026-02-02", "open": 74.02999877929688, "high": 74.04000091552734, "low": 73.88999938964844, "close": 72.705322265625, "volume": 8636400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462901, "etf_id": 15, "date": "2026-02-03", "open": 73.86000061035156, "high": 73.94000244140625, "low": 73.83999633789062, "close": 72.72499084472656, "volume": 11287100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462902, "etf_id": 15, "date": "2026-02-04", "open": 73.88999938964844, "high": 73.95999908447266, "low": 73.8499984741211, "close": 72.69547271728516, "volume": 11709600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462903, "etf_id": 15, "date": "2026-02-05", "open": 74.05999755859375, "high": 74.23999786376953, "low": 74.01000213623047, "close": 73.01026153564453, "volume": 12216700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462904, "etf_id": 15, "date": "2026-02-06", "open": 74.2300033569336, "high": 74.25, "low": 74.12999725341797, "close": 73.02009582519531, "volume": 8257200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462905, "etf_id": 15, "date": "2026-02-09", "open": 74.16999816894531, "high": 74.2699966430664, "low": 74.13999938964844, "close": 73.03976440429688, "volume": 9429800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462906, "etf_id": 15, "date": "2026-02-10", "open": 74.44999694824219, "high": 74.5199966430664, "low": 74.43000030517578, "close": 73.25619506835938, "volume": 8288400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462907, "etf_id": 15, "date": "2026-02-11", "open": 74.30999755859375, "high": 74.4800033569336, "low": 74.29000091552734, "close": 73.10862731933594, "volume": 7968800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462908, "etf_id": 15, "date": "2026-02-12", "open": 74.45999908447266, "high": 74.68000030517578, "low": 74.43000030517578, "close": 73.4430923461914, "volume": 9884300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462909, "etf_id": 15, "date": "2026-02-13", "open": 74.83999633789062, "high": 74.9000015258789, "low": 74.80999755859375, "close": 73.65950012207031, "volume": 8307900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462910, "etf_id": 15, "date": "2026-02-17", "open": 74.88999938964844, "high": 74.91000366210938, "low": 74.83000183105469, "close": 73.64966583251953, "volume": 9689000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462911, "etf_id": 15, "date": "2026-02-18", "open": 74.79000091552734, "high": 74.86000061035156, "low": 74.7699966430664, "close": 73.57096862792969, "volume": 6972500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462912, "etf_id": 15, "date": "2026-02-19", "open": 74.72000122070312, "high": 74.8499984741211, "low": 74.72000122070312, "close": 73.60047912597656, "volume": 8147900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462913, "etf_id": 15, "date": "2026-02-20", "open": 74.83999633789062, "high": 74.83999633789062, "low": 74.69000244140625, "close": 73.59064483642578, "volume": 9131300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462914, "etf_id": 15, "date": "2026-02-23", "open": 74.83999633789062, "high": 75.0199966430664, "low": 74.83999633789062, "close": 73.748046875, "volume": 6286900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462915, "etf_id": 15, "date": "2026-02-24", "open": 74.94999694824219, "high": 74.97000122070312, "low": 74.88999938964844, "close": 73.70869445800781, "volume": 9854400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462916, "etf_id": 15, "date": "2026-02-25", "open": 74.87999725341797, "high": 74.97000122070312, "low": 74.87000274658203, "close": 73.68901824951172, "volume": 7002000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462917, "etf_id": 15, "date": "2026-02-26", "open": 74.93000030517578, "high": 75.02999877929688, "low": 74.93000030517578, "close": 73.7972183227539, "volume": 14876200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462918, "etf_id": 15, "date": "2026-02-27", "open": 75.1500015258789, "high": 75.2300033569336, "low": 75.12999725341797, "close": 73.94477081298828, "volume": 8500900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462919, "etf_id": 15, "date": "2026-03-02", "open": 74.72000122070312, "high": 74.73999786376953, "low": 74.55000305175781, "close": 73.64678955078125, "volume": 8732600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462920, "etf_id": 15, "date": "2026-03-03", "open": 74.33000183105469, "high": 74.66000366210938, "low": 74.30999755859375, "close": 73.56786346435547, "volume": 8939900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462921, "etf_id": 15, "date": "2026-03-04", "open": 74.56999969482422, "high": 74.5999984741211, "low": 74.5, "close": 73.51852416992188, "volume": 11305400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462922, "etf_id": 15, "date": "2026-03-05", "open": 74.27999877929688, "high": 74.37000274658203, "low": 74.23999786376953, "close": 73.35077667236328, "volume": 10025800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462923, "etf_id": 15, "date": "2026-03-06", "open": 74.12000274658203, "high": 74.41999816894531, "low": 74.06999969482422, "close": 73.25211334228516, "volume": 10878000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462924, "etf_id": 15, "date": "2026-03-09", "open": 74.1500015258789, "high": 74.5, "low": 74.11000061035156, "close": 73.45932006835938, "volume": 8201800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462925, "etf_id": 15, "date": "2026-03-10", "open": 74.38999938964844, "high": 74.44999694824219, "low": 74.20999908447266, "close": 73.23238372802734, "volume": 8622900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462926, "etf_id": 15, "date": "2026-03-11", "open": 74.08999633789062, "high": 74.0999984741211, "low": 73.8499984741211, "close": 72.90677642822266, "volume": 9003400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462927, "etf_id": 15, "date": "2026-03-12", "open": 73.77999877929688, "high": 73.83000183105469, "low": 73.55999755859375, "close": 72.64036560058594, "volume": 12383500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462928, "etf_id": 15, "date": "2026-03-13", "open": 73.73999786376953, "high": 73.80000305175781, "low": 73.51000213623047, "close": 72.57129669189453, "volume": 7060100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462929, "etf_id": 15, "date": "2026-03-16", "open": 73.83000183105469, "high": 73.87999725341797, "low": 73.73999786376953, "close": 72.84757232666016, "volume": 7716600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462930, "etf_id": 15, "date": "2026-03-17", "open": 73.93000030517578, "high": 74.01000213623047, "low": 73.93000030517578, "close": 72.9955825805664, "volume": 5948100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462931, "etf_id": 15, "date": "2026-03-18", "open": 73.9000015258789, "high": 73.94999694824219, "low": 73.66999816894531, "close": 72.69956970214844, "volume": 9210900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462932, "etf_id": 15, "date": "2026-03-19", "open": 73.5199966430664, "high": 73.86000061035156, "low": 73.5, "close": 72.77850341796875, "volume": 8861500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462933, "etf_id": 15, "date": "2026-03-20", "open": 73.51000213623047, "high": 73.52999877929688, "low": 73.16000366210938, "close": 72.19634246826172, "volume": 12983200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462934, "etf_id": 15, "date": "2026-03-23", "open": 73.30000305175781, "high": 73.61000061035156, "low": 73.23999786376953, "close": 72.47262573242188, "volume": 14898800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462935, "etf_id": 15, "date": "2026-03-24", "open": 73.18000030517578, "high": 73.41000366210938, "low": 73.12000274658203, "close": 72.28515625, "volume": 11800800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462936, "etf_id": 15, "date": "2026-03-25", "open": 73.56999969482422, "high": 73.62000274658203, "low": 73.44999694824219, "close": 72.56143188476562, "volume": 9313300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462937, "etf_id": 15, "date": "2026-03-26", "open": 73.33000183105469, "high": 73.43000030517578, "low": 73.0999984741211, "close": 72.13715362548828, "volume": 8602900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462938, "etf_id": 15, "date": "2026-03-27", "open": 72.9800033569336, "high": 73.20999908447266, "low": 72.94000244140625, "close": 72.13715362548828, "volume": 13021800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462939, "etf_id": 15, "date": "2026-03-30", "open": 73.4800033569336, "high": 73.5999984741211, "low": 73.41999816894531, "close": 72.50223541259766, "volume": 10353800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462940, "etf_id": 15, "date": "2026-03-31", "open": 73.66999816894531, "high": 73.77999877929688, "low": 73.56999969482422, "close": 72.66010284423828, "volume": 10948300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462941, "etf_id": 15, "date": "2026-04-01", "open": 73.43000030517578, "high": 73.55999755859375, "low": 73.38999938964844, "close": 72.68980407714844, "volume": 9624800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462942, "etf_id": 15, "date": "2026-04-02", "open": 73.36000061035156, "high": 73.6500015258789, "low": 73.33999633789062, "close": 72.84820556640625, "volume": 7975600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462943, "etf_id": 15, "date": "2026-04-06", "open": 73.44999694824219, "high": 73.55999755859375, "low": 73.41999816894531, "close": 72.73930358886719, "volume": 9844300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462944, "etf_id": 15, "date": "2026-04-07", "open": 73.48999786376953, "high": 73.5999984741211, "low": 73.25, "close": 72.84820556640625, "volume": 7270000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462945, "etf_id": 15, "date": "2026-04-08", "open": 73.94000244140625, "high": 73.94999694824219, "low": 73.66999816894531, "close": 72.98681640625, "volume": 5760200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462946, "etf_id": 15, "date": "2026-04-09", "open": 73.68000030517578, "high": 73.88999938964844, "low": 73.58000183105469, "close": 73.01651763916016, "volume": 5646600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462947, "etf_id": 15, "date": "2026-04-10", "open": 73.73999786376953, "high": 73.7699966430664, "low": 73.62999725341797, "close": 72.90760803222656, "volume": 6334300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462948, "etf_id": 15, "date": "2026-04-13", "open": 73.63999938964844, "high": 73.81999969482422, "low": 73.5999984741211, "close": 73.06603240966797, "volume": 6438100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462949, "etf_id": 15, "date": "2026-04-14", "open": 73.83999633789062, "high": 73.98999786376953, "low": 73.77999877929688, "close": 73.2442398071289, "volume": 5600100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462950, "etf_id": 15, "date": "2026-04-15", "open": 73.9000015258789, "high": 73.93000030517578, "low": 73.81999969482422, "close": 73.14522552490234, "volume": 6724300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462951, "etf_id": 15, "date": "2026-04-16", "open": 73.94999694824219, "high": 73.95999908447266, "low": 73.72000122070312, "close": 73.03632354736328, "volume": 7582500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462952, "etf_id": 15, "date": "2026-04-17", "open": 74.05999755859375, "high": 74.1500015258789, "low": 74.01000213623047, "close": 73.32342529296875, "volume": 5806900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462953, "etf_id": 15, "date": "2026-04-20", "open": 74.05000305175781, "high": 74.05999755859375, "low": 73.93000030517578, "close": 73.27393341064453, "volume": 7609600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462954, "etf_id": 15, "date": "2026-04-21", "open": 73.94000244140625, "high": 73.9800033569336, "low": 73.7699966430664, "close": 73.04621124267578, "volume": 5852600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462955, "etf_id": 15, "date": "2026-04-22", "open": 73.95999908447266, "high": 73.9800033569336, "low": 73.8499984741211, "close": 73.12541961669922, "volume": 5936800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462956, "etf_id": 15, "date": "2026-04-23", "open": 73.86000061035156, "high": 73.93000030517578, "low": 73.62000274658203, "close": 72.99671936035156, "volume": 6181500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462957, "etf_id": 15, "date": "2026-04-24", "open": 73.75, "high": 73.88999938964844, "low": 73.66000366210938, "close": 73.12541961669922, "volume": 5118200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462958, "etf_id": 15, "date": "2026-04-27", "open": 73.80000305175781, "high": 73.8499984741211, "low": 73.69999694824219, "close": 73.00662231445312, "volume": 6095200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462959, "etf_id": 15, "date": "2026-04-28", "open": 73.6500015258789, "high": 73.72000122070312, "low": 73.5999984741211, "close": 72.98681640625, "volume": 7242000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462960, "etf_id": 15, "date": "2026-04-29", "open": 73.55000305175781, "high": 73.55000305175781, "low": 73.31999969482422, "close": 72.66010284423828, "volume": 7207000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462961, "etf_id": 15, "date": "2026-04-30", "open": 73.52999877929688, "high": 73.58000183105469, "low": 73.44999694824219, "close": 72.76899719238281, "volume": 7829100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462962, "etf_id": 15, "date": "2026-05-01", "open": 73.30000305175781, "high": 73.52999877929688, "low": 73.26000213623047, "close": 72.87032318115234, "volume": 6933100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462963, "etf_id": 15, "date": "2026-05-04", "open": 73.26000213623047, "high": 73.27999877929688, "low": 72.9800033569336, "close": 72.62199401855469, "volume": 7912200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462964, "etf_id": 15, "date": "2026-05-05", "open": 73.19000244140625, "high": 73.30999755859375, "low": 73.18000030517578, "close": 72.75112915039062, "volume": 8336200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462965, "etf_id": 15, "date": "2026-05-06", "open": 73.5, "high": 73.56999969482422, "low": 73.47000122070312, "close": 73.05905151367188, "volume": 7658300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462966, "etf_id": 15, "date": "2026-05-07", "open": 73.6500015258789, "high": 73.6500015258789, "low": 73.31999969482422, "close": 72.87032318115234, "volume": 9777000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462967, "etf_id": 15, "date": "2026-05-08", "open": 73.55999755859375, "high": 73.61000061035156, "low": 73.5199966430664, "close": 73.05905151367188, "volume": 7382800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462968, "etf_id": 15, "date": "2026-05-11", "open": 73.47000122070312, "high": 73.5, "low": 73.36000061035156, "close": 72.88026428222656, "volume": 9494200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462969, "etf_id": 15, "date": "2026-05-12", "open": 73.20999908447266, "high": 73.2300033569336, "low": 73.12999725341797, "close": 72.66172790527344, "volume": 7431700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462970, "etf_id": 15, "date": "2026-05-13", "open": 73.12999725341797, "high": 73.19000244140625, "low": 73.02999877929688, "close": 72.6915283203125, "volume": 10761000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462971, "etf_id": 15, "date": "2026-05-14", "open": 73.22000122070312, "high": 73.37999725341797, "low": 73.1500015258789, "close": 72.67166137695312, "volume": 6262500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462972, "etf_id": 15, "date": "2026-05-15", "open": 72.81999969482422, "high": 72.83999633789062, "low": 72.69999694824219, "close": 72.25445556640625, "volume": 12189900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462973, "etf_id": 15, "date": "2026-05-18", "open": 72.77999877929688, "high": 72.86000061035156, "low": 72.58999633789062, "close": 72.20479583740234, "volume": 8771700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462974, "etf_id": 15, "date": "2026-05-19", "open": 72.47000122070312, "high": 72.55000305175781, "low": 72.33999633789062, "close": 71.96640014648438, "volume": 13221200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462975, "etf_id": 15, "date": "2026-05-20", "open": 72.4800033569336, "high": 72.9000015258789, "low": 72.45999908447266, "close": 72.36372375488281, "volume": 11123000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462976, "etf_id": 15, "date": "2026-05-21", "open": 72.6500015258789, "high": 72.94000244140625, "low": 72.58000183105469, "close": 72.44319915771484, "volume": 10364600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462977, "etf_id": 15, "date": "2026-05-22", "open": 73.04000091552734, "high": 73.05000305175781, "low": 72.81999969482422, "close": 72.51272583007812, "volume": 6817600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462978, "etf_id": 15, "date": "2026-05-26", "open": 73.26000213623047, "high": 73.27999877929688, "low": 73.12999725341797, "close": 72.72132873535156, "volume": 7374200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462979, "etf_id": 15, "date": "2026-05-27", "open": 73.29000091552734, "high": 73.33999633789062, "low": 73.23999786376953, "close": 72.79085540771484, "volume": 7349100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462980, "etf_id": 15, "date": "2026-05-28", "open": 73.29000091552734, "high": 73.4800033569336, "low": 73.23999786376953, "close": 72.92992401123047, "volume": 7239100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462981, "etf_id": 15, "date": "2026-05-29", "open": 73.47000122070312, "high": 73.55000305175781, "low": 73.37999725341797, "close": 72.96965789794922, "volume": 9177400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462982, "etf_id": 15, "date": "2026-06-01", "open": 73, "high": 73.19000244140625, "low": 72.94000244140625, "close": 72.936767578125, "volume": 7268300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462983, "etf_id": 15, "date": "2026-06-02", "open": 73.2699966430664, "high": 73.30000305175781, "low": 73.16000366210938, "close": 72.95669555664062, "volume": 7682700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462984, "etf_id": 15, "date": "2026-06-03", "open": 73.04000091552734, "high": 73.12000274658203, "low": 72.9800033569336, "close": 72.8171615600586, "volume": 9330700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462985, "etf_id": 15, "date": "2026-06-04", "open": 73.19000244140625, "high": 73.2300033569336, "low": 73.12999725341797, "close": 72.91683197021484, "volume": 6815000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462986, "etf_id": 15, "date": "2026-06-05", "open": 72.94000244140625, "high": 72.94999694824219, "low": 72.81999969482422, "close": 72.58792877197266, "volume": 8487200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462987, "etf_id": 15, "date": "2026-06-08", "open": 72.9800033569336, "high": 73.01000213623047, "low": 72.80000305175781, "close": 72.5679931640625, "volume": 14019000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462988, "etf_id": 15, "date": "2026-06-09", "open": 72.91999816894531, "high": 73, "low": 72.83999633789062, "close": 72.72746276855469, "volume": 8703500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462989, "etf_id": 15, "date": "2026-06-10", "open": 72.97000122070312, "high": 73.04000091552734, "low": 72.83999633789062, "close": 72.66766357421875, "volume": 5252500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462990, "etf_id": 15, "date": "2026-06-11", "open": 72.9800033569336, "high": 73.36000061035156, "low": 72.93000030517578, "close": 73.08626556396484, "volume": 9058700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462991, "etf_id": 15, "date": "2026-06-12", "open": 73.20999908447266, "high": 73.29000091552734, "low": 73.11000061035156, "close": 72.99656677246094, "volume": 7379300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462992, "etf_id": 15, "date": "2026-06-15", "open": 73.37999725341797, "high": 73.43000030517578, "low": 73.29000091552734, "close": 73.05636596679688, "volume": 7738300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462993, "etf_id": 15, "date": "2026-06-16", "open": 73.33999633789062, "high": 73.4800033569336, "low": 73.31999969482422, "close": 73.16600036621094, "volume": 5902800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462994, "etf_id": 15, "date": "2026-06-17", "open": 73.41999816894531, "high": 73.47000122070312, "low": 73.12000274658203, "close": 72.89689636230469, "volume": 8531600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462995, "etf_id": 15, "date": "2026-06-18", "open": 73.31999969482422, "high": 73.5, "low": 73.31999969482422, "close": 73.09622955322266, "volume": 6312500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462996, "etf_id": 15, "date": "2026-06-22", "open": 73.16999816894531, "high": 73.22000122070312, "low": 73.11000061035156, "close": 72.89689636230469, "volume": 7359400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462997, "etf_id": 15, "date": "2026-06-23", "open": 73.18000030517578, "high": 73.30000305175781, "low": 73.18000030517578, "close": 72.97663116455078, "volume": 7081800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462998, "etf_id": 15, "date": "2026-06-24", "open": 73.4800033569336, "high": 73.5999984741211, "low": 73.45999908447266, "close": 73.30553436279297, "volume": 7819400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207462999, "etf_id": 15, "date": "2026-06-25", "open": 73.6500015258789, "high": 73.7300033569336, "low": 73.58999633789062, "close": 73.3553695678711, "volume": 7638100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207463000, "etf_id": 15, "date": "2026-06-26", "open": 73.56999969482422, "high": 73.72000122070312, "low": 73.55999755859375, "close": 73.42513275146484, "volume": 5965100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207463001, "etf_id": 15, "date": "2026-06-29", "open": 73.69000244140625, "high": 73.7300033569336, "low": 73.63999938964844, "close": 73.46500396728516, "volume": 7224800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207463002, "etf_id": 15, "date": "2026-06-30", "open": 73.62000274658203, "high": 73.62000274658203, "low": 73.4000015258789, "close": 73.16600036621094, "volume": 11653200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207463003, "etf_id": 15, "date": "2026-07-01", "open": 73.02999877929688, "high": 73.13999938964844, "low": 72.98999786376953, "close": 73.05999755859375, "volume": 20718400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:51.401Z" }, { "id": 207463004, "etf_id": 16, "date": "2021-06-04", "open": 27.7450008392334, "high": 27.844999313354492, "low": 27.71500015258789, "close": 24.22169303894043, "volume": 38417, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463005, "etf_id": 16, "date": "2021-06-07", "open": 27.815000534057617, "high": 27.940000534057617, "low": 27.75, "close": 24.295673370361328, "volume": 94905, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463006, "etf_id": 16, "date": "2021-06-08", "open": 27.940000534057617, "high": 28.03499984741211, "low": 27.899999618530273, "close": 24.31308364868164, "volume": 188181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463007, "etf_id": 16, "date": "2021-06-09", "open": 27.90999984741211, "high": 27.969999313354492, "low": 27.864999771118164, "close": 24.33919334411621, "volume": 172963, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463008, "etf_id": 16, "date": "2021-06-10", "open": 28.0049991607666, "high": 28.05500030517578, "low": 27.8700008392334, "close": 24.36530303955078, "volume": 101237, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463009, "etf_id": 16, "date": "2021-06-11", "open": 28.024999618530273, "high": 28.190000534057617, "low": 27.975000381469727, "close": 24.52631378173828, "volume": 33922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463010, "etf_id": 16, "date": "2021-06-14", "open": 28.31999969482422, "high": 28.344999313354492, "low": 28.170000076293945, "close": 24.556777954101562, "volume": 118114, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463011, "etf_id": 16, "date": "2021-06-15", "open": 28.309999465942383, "high": 28.34000015258789, "low": 28.264999389648438, "close": 24.608999252319336, "volume": 93074, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463012, "etf_id": 16, "date": "2021-06-16", "open": 28.290000915527344, "high": 28.354999542236328, "low": 28.270000457763672, "close": 24.665571212768555, "volume": 26425, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463013, "etf_id": 16, "date": "2021-06-17", "open": 28.239999771118164, "high": 28.350000381469727, "low": 28.21500015258789, "close": 24.639461517333984, "volume": 111679, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463014, "etf_id": 16, "date": "2021-06-18", "open": 28.299999237060547, "high": 28.309999465942383, "low": 27.834999084472656, "close": 24.247802734375, "volume": 69902, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463015, "etf_id": 16, "date": "2021-06-21", "open": 27.665000915527344, "high": 28.06999969482422, "low": 27.625, "close": 24.43057632446289, "volume": 66106, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463016, "etf_id": 16, "date": "2021-06-22", "open": 28.059999465942383, "high": 28.145000457763672, "low": 27.950000762939453, "close": 24.474092483520508, "volume": 47807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463017, "etf_id": 16, "date": "2021-06-23", "open": 28.18000030517578, "high": 28.18000030517578, "low": 27.895000457763672, "close": 24.27826690673828, "volume": 24724, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463018, "etf_id": 16, "date": "2021-06-24", "open": 28.040000915527344, "high": 28.209999084472656, "low": 28.014999389648438, "close": 24.539369583129883, "volume": 34058, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463019, "etf_id": 16, "date": "2021-06-25", "open": 28.19499969482422, "high": 28.219999313354492, "low": 28.139999389648438, "close": 24.552419662475586, "volume": 101195, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463020, "etf_id": 16, "date": "2021-06-28", "open": 28.15999984741211, "high": 28.25, "low": 28.024999618530273, "close": 24.39141273498535, "volume": 38894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463021, "etf_id": 16, "date": "2021-06-29", "open": 28.100000381469727, "high": 28.225000381469727, "low": 28.09000015258789, "close": 24.487152099609375, "volume": 71682, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463022, "etf_id": 16, "date": "2021-06-30", "open": 28.1299991607666, "high": 28.1299991607666, "low": 27.799999237060547, "close": 24.30002784729004, "volume": 190198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463023, "etf_id": 16, "date": "2021-07-01", "open": 28.114999771118164, "high": 28.204999923706055, "low": 27.8799991607666, "close": 24.447982788085938, "volume": 72356, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463024, "etf_id": 16, "date": "2021-07-02", "open": 28.1299991607666, "high": 28.239999771118164, "low": 28.065000534057617, "close": 24.487152099609375, "volume": 181651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463025, "etf_id": 16, "date": "2021-07-05", "open": 28.145000457763672, "high": 28.25, "low": 28.030000686645508, "close": 24.569835662841797, "volume": 53586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463026, "etf_id": 16, "date": "2021-07-06", "open": 28.174999237060547, "high": 28.28499984741211, "low": 28.010000228881836, "close": 24.4349308013916, "volume": 25155, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463027, "etf_id": 16, "date": "2021-07-07", "open": 28.209999084472656, "high": 28.309999465942383, "low": 28.200000762939453, "close": 24.639461517333984, "volume": 33934, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463028, "etf_id": 16, "date": "2021-07-08", "open": 28.094999313354492, "high": 28.104999542236328, "low": 27.65999984741211, "close": 24.243452072143555, "volume": 124300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463029, "etf_id": 16, "date": "2021-07-09", "open": 27.950000762939453, "high": 28.21500015258789, "low": 27.950000762939453, "close": 24.556777954101562, "volume": 94965, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463030, "etf_id": 16, "date": "2021-07-12", "open": 28.229999542236328, "high": 28.399999618530273, "low": 28.09000015258789, "close": 24.678621292114258, "volume": 78773, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463031, "etf_id": 16, "date": "2021-07-13", "open": 28.395000457763672, "high": 28.420000076293945, "low": 28.34000015258789, "close": 24.72649383544922, "volume": 39057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463032, "etf_id": 16, "date": "2021-07-14", "open": 28.385000228881836, "high": 28.415000915527344, "low": 28.295000076293945, "close": 24.713441848754883, "volume": 106983, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463033, "etf_id": 16, "date": "2021-07-15", "open": 28.30500030517578, "high": 28.364999771118164, "low": 28.09000015258789, "close": 24.487152099609375, "volume": 72056, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463034, "etf_id": 16, "date": "2021-07-16", "open": 28.114999771118164, "high": 28.219999313354492, "low": 27.915000915527344, "close": 24.39576530456543, "volume": 43526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463035, "etf_id": 16, "date": "2021-07-19", "open": 27.760000228881836, "high": 27.770000457763672, "low": 27.235000610351562, "close": 23.856151580810547, "volume": 187359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463036, "etf_id": 16, "date": "2021-07-20", "open": 27.575000762939453, "high": 27.68000030517578, "low": 27.360000610351562, "close": 23.93448257446289, "volume": 33314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463037, "etf_id": 16, "date": "2021-07-21", "open": 27.700000762939453, "high": 27.985000610351562, "low": 27.690000534057617, "close": 24.330486297607422, "volume": 47333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463038, "etf_id": 16, "date": "2021-07-22", "open": 28.084999084472656, "high": 28.21500015258789, "low": 28.03499984741211, "close": 24.46539306640625, "volume": 53563, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463039, "etf_id": 16, "date": "2021-07-23", "open": 28.239999771118164, "high": 28.420000076293945, "low": 28.225000381469727, "close": 24.735200881958008, "volume": 36630, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463040, "etf_id": 16, "date": "2021-07-26", "open": 28.295000076293945, "high": 28.399999618530273, "low": 28.21500015258789, "close": 24.704740524291992, "volume": 80993, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463041, "etf_id": 16, "date": "2021-07-27", "open": 28.2549991607666, "high": 28.329999923706055, "low": 28.075000762939453, "close": 24.574180603027344, "volume": 127847, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463042, "etf_id": 16, "date": "2021-07-28", "open": 28.25, "high": 28.420000076293945, "low": 28.2450008392334, "close": 24.72214126586914, "volume": 34986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463043, "etf_id": 16, "date": "2021-07-29", "open": 28.5, "high": 28.59000015258789, "low": 28.485000610351562, "close": 24.86574935913086, "volume": 66725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463044, "etf_id": 16, "date": "2021-07-30", "open": 28.34000015258789, "high": 28.530000686645508, "low": 28.31999969482422, "close": 24.739547729492188, "volume": 22915, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463045, "etf_id": 16, "date": "2021-08-02", "open": 28.639999389648438, "high": 28.670000076293945, "low": 28.489999771118164, "close": 24.883155822753906, "volume": 50801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463046, "etf_id": 16, "date": "2021-08-03", "open": 28.600000381469727, "high": 28.700000762939453, "low": 28.56999969482422, "close": 24.931026458740234, "volume": 59350, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463047, "etf_id": 16, "date": "2021-08-04", "open": 28.770000457763672, "high": 28.844999313354492, "low": 28.725000381469727, "close": 25.074630737304688, "volume": 10261, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463048, "etf_id": 16, "date": "2021-08-05", "open": 28.815000534057617, "high": 28.950000762939453, "low": 28.815000534057617, "close": 25.17472267150879, "volume": 282846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463049, "etf_id": 16, "date": "2021-08-06", "open": 28.90999984741211, "high": 28.969999313354492, "low": 28.875, "close": 25.18342399597168, "volume": 34811, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463050, "etf_id": 16, "date": "2021-08-09", "open": 28.959999084472656, "high": 29.014999389648438, "low": 28.915000915527344, "close": 25.23999786376953, "volume": 15815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463051, "etf_id": 16, "date": "2021-08-10", "open": 29.03499984741211, "high": 29.1200008392334, "low": 29.03499984741211, "close": 25.318330764770508, "volume": 26231, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463052, "etf_id": 16, "date": "2021-08-11", "open": 29.1299991607666, "high": 29.225000381469727, "low": 29.09000015258789, "close": 25.422767639160156, "volume": 21429, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463053, "etf_id": 16, "date": "2021-08-12", "open": 29.030000686645508, "high": 29.09000015258789, "low": 29.0049991607666, "close": 25.469038009643555, "volume": 42541, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463054, "etf_id": 16, "date": "2021-08-13", "open": 29.104999542236328, "high": 29.149999618530273, "low": 29.100000381469727, "close": 25.517230987548828, "volume": 28689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463055, "etf_id": 16, "date": "2021-08-16", "open": 28.954999923706055, "high": 29.014999389648438, "low": 28.895000457763672, "close": 25.377029418945312, "volume": 52994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463056, "etf_id": 16, "date": "2021-08-17", "open": 28.875, "high": 29.014999389648438, "low": 28.815000534057617, "close": 25.42084503173828, "volume": 50479, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463057, "etf_id": 16, "date": "2021-08-18", "open": 29.040000915527344, "high": 29.040000915527344, "low": 28.954999923706055, "close": 25.433984756469727, "volume": 29984, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463058, "etf_id": 16, "date": "2021-08-19", "open": 28.604999542236328, "high": 28.719999313354492, "low": 28.3700008392334, "close": 25.035280227661133, "volume": 26083, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463059, "etf_id": 16, "date": "2021-08-20", "open": 28.6200008392334, "high": 28.704999923706055, "low": 28.459999084472656, "close": 25.131669998168945, "volume": 16611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463060, "etf_id": 16, "date": "2021-08-23", "open": 28.860000610351562, "high": 28.885000228881836, "low": 28.729999542236328, "close": 25.30254364013672, "volume": 18345, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463061, "etf_id": 16, "date": "2021-08-24", "open": 28.954999923706055, "high": 28.985000610351562, "low": 28.7450008392334, "close": 25.276254653930664, "volume": 40692, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463062, "etf_id": 16, "date": "2021-08-25", "open": 28.905000686645508, "high": 28.905000686645508, "low": 28.829999923706055, "close": 25.289400100708008, "volume": 35363, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463063, "etf_id": 16, "date": "2021-08-26", "open": 28.704999923706055, "high": 28.80500030517578, "low": 28.649999618530273, "close": 25.20615005493164, "volume": 31888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463064, "etf_id": 16, "date": "2021-08-27", "open": 28.719999313354492, "high": 28.889999389648438, "low": 28.709999084472656, "close": 25.315689086914062, "volume": 44591, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463065, "etf_id": 16, "date": "2021-08-30", "open": 28.895000457763672, "high": 28.93000030517578, "low": 28.829999923706055, "close": 25.320070266723633, "volume": 26989, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463066, "etf_id": 16, "date": "2021-08-31", "open": 28.93000030517578, "high": 28.959999084472656, "low": 28.719999313354492, "close": 25.219301223754883, "volume": 38216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463067, "etf_id": 16, "date": "2021-09-01", "open": 28.975000381469727, "high": 29.045000076293945, "low": 28.885000228881836, "close": 25.35511589050293, "volume": 44101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463068, "etf_id": 16, "date": "2021-09-02", "open": 28.954999923706055, "high": 29.030000686645508, "low": 28.940000534057617, "close": 25.42084503173828, "volume": 57266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463069, "etf_id": 16, "date": "2021-09-03", "open": 29, "high": 29.014999389648438, "low": 28.735000610351562, "close": 25.276254653930664, "volume": 52011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463070, "etf_id": 16, "date": "2021-09-06", "open": 28.93000030517578, "high": 29.084999084472656, "low": 28.93000030517578, "close": 25.469038009643555, "volume": 23417, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463071, "etf_id": 16, "date": "2021-09-07", "open": 29.020000457763672, "high": 29.045000076293945, "low": 28.915000915527344, "close": 25.350744247436523, "volume": 262888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463072, "etf_id": 16, "date": "2021-09-08", "open": 28.655000686645508, "high": 28.78499984741211, "low": 28.53499984741211, "close": 25.065950393676758, "volume": 48041, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463073, "etf_id": 16, "date": "2021-09-09", "open": 28.40999984741211, "high": 28.700000762939453, "low": 28.3799991607666, "close": 25.03966522216797, "volume": 33451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463074, "etf_id": 16, "date": "2021-09-10", "open": 28.655000686645508, "high": 28.69499969482422, "low": 28.489999771118164, "close": 24.982704162597656, "volume": 49131, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463075, "etf_id": 16, "date": "2021-09-13", "open": 28.645000457763672, "high": 28.7549991607666, "low": 28.594999313354492, "close": 25.057180404663086, "volume": 60529, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463076, "etf_id": 16, "date": "2021-09-14", "open": 28.579999923706055, "high": 28.68000030517578, "low": 28.485000610351562, "close": 25.07909393310547, "volume": 62819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463077, "etf_id": 16, "date": "2021-09-15", "open": 28.604999542236328, "high": 28.604999542236328, "low": 28.389999389648438, "close": 24.87755012512207, "volume": 52986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463078, "etf_id": 16, "date": "2021-09-16", "open": 28.514999389648438, "high": 28.6200008392334, "low": 28.5, "close": 24.97393798828125, "volume": 26101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463079, "etf_id": 16, "date": "2021-09-17", "open": 28.739999771118164, "high": 28.770000457763672, "low": 28.219999313354492, "close": 24.75048828125, "volume": 223442, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463080, "etf_id": 16, "date": "2021-09-20", "open": 27.84000015258789, "high": 27.885000228881836, "low": 27.549999237060547, "close": 24.343017578125, "volume": 97829, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463081, "etf_id": 16, "date": "2021-09-21", "open": 27.920000076293945, "high": 28.184999465942383, "low": 27.920000076293945, "close": 24.623430252075195, "volume": 90280, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463082, "etf_id": 16, "date": "2021-09-22", "open": 28.34000015258789, "high": 28.3799991607666, "low": 28.2450008392334, "close": 24.860027313232422, "volume": 225345, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463083, "etf_id": 16, "date": "2021-09-23", "open": 28.56999969482422, "high": 28.71500015258789, "low": 28.545000076293945, "close": 25.08347511291504, "volume": 106281, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463084, "etf_id": 16, "date": "2021-09-24", "open": 28.5, "high": 28.520000457763672, "low": 28.34000015258789, "close": 24.860027313232422, "volume": 84232, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463085, "etf_id": 16, "date": "2021-09-27", "open": 28.565000534057617, "high": 28.579999923706055, "low": 28.334999084472656, "close": 24.851261138916016, "volume": 78163, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463086, "etf_id": 16, "date": "2021-09-28", "open": 28.264999389648438, "high": 28.295000076293945, "low": 27.729999542236328, "close": 24.347400665283203, "volume": 53470, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463087, "etf_id": 16, "date": "2021-09-29", "open": 27.895000457763672, "high": 28.084999084472656, "low": 27.895000457763672, "close": 24.50951385498047, "volume": 132444, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463088, "etf_id": 16, "date": "2021-09-30", "open": 28.200000762939453, "high": 28.21500015258789, "low": 27.905000686645508, "close": 24.487606048583984, "volume": 146833, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463089, "etf_id": 16, "date": "2021-10-01", "open": 27.540000915527344, "high": 27.93000030517578, "low": 27.5049991607666, "close": 24.404361724853516, "volume": 98844, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463090, "etf_id": 16, "date": "2021-10-04", "open": 27.700000762939453, "high": 27.950000762939453, "low": 27.684999465942383, "close": 24.29920196533203, "volume": 118324, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463091, "etf_id": 16, "date": "2021-10-05", "open": 27.80500030517578, "high": 28.05500030517578, "low": 27.770000457763672, "close": 24.57961654663086, "volume": 17239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463092, "etf_id": 16, "date": "2021-10-06", "open": 27.790000915527344, "high": 27.809999465942383, "low": 27.454999923706055, "close": 24.29920196533203, "volume": 497343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463093, "etf_id": 16, "date": "2021-10-07", "open": 28.094999313354492, "high": 28.225000381469727, "low": 27.96500015258789, "close": 24.728580474853516, "volume": 43994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463094, "etf_id": 16, "date": "2021-10-08", "open": 28.225000381469727, "high": 28.225000381469727, "low": 28.104999542236328, "close": 24.658477783203125, "volume": 23521, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463095, "etf_id": 16, "date": "2021-10-11", "open": 28.100000381469727, "high": 28.18000030517578, "low": 28, "close": 24.693532943725586, "volume": 44930, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463096, "etf_id": 16, "date": "2021-10-12", "open": 27.850000381469727, "high": 28.174999237060547, "low": 27.850000381469727, "close": 24.66286277770996, "volume": 52256, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463097, "etf_id": 16, "date": "2021-10-13", "open": 28.05500030517578, "high": 28.375, "low": 28.049999237060547, "close": 24.842500686645508, "volume": 45798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463098, "etf_id": 16, "date": "2021-10-14", "open": 28.510000228881836, "high": 28.684999465942383, "low": 28.479999542236328, "close": 25.11414337158203, "volume": 194959, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463099, "etf_id": 16, "date": "2021-10-15", "open": 28.764999389648438, "high": 28.889999389648438, "low": 28.704999923706055, "close": 25.289400100708008, "volume": 51178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463100, "etf_id": 16, "date": "2021-10-18", "open": 28.795000076293945, "high": 28.799999237060547, "low": 28.639999389648438, "close": 25.18424415588379, "volume": 50073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463101, "etf_id": 16, "date": "2021-10-19", "open": 28.80500030517578, "high": 28.8700008392334, "low": 28.739999771118164, "close": 25.293781280517578, "volume": 404916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463102, "etf_id": 16, "date": "2021-10-20", "open": 28.809999465942383, "high": 28.954999923706055, "low": 28.799999237060547, "close": 25.3595027923584, "volume": 144074, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463103, "etf_id": 16, "date": "2021-10-21", "open": 28.78499984741211, "high": 28.93000030517578, "low": 28.780000686645508, "close": 25.324453353881836, "volume": 22681, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463104, "etf_id": 16, "date": "2021-10-22", "open": 28.920000076293945, "high": 29.1299991607666, "low": 28.920000076293945, "close": 25.447132110595703, "volume": 15874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463105, "etf_id": 16, "date": "2021-10-25", "open": 29.049999237060547, "high": 29.094999313354492, "low": 29.014999389648438, "close": 25.451513290405273, "volume": 143553, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463106, "etf_id": 16, "date": "2021-10-26", "open": 29.145000457763672, "high": 29.299999237060547, "low": 29.110000610351562, "close": 25.65305519104004, "volume": 23841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463107, "etf_id": 16, "date": "2021-10-27", "open": 29.270000457763672, "high": 29.270000457763672, "low": 29.125, "close": 25.561046600341797, "volume": 103690, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463108, "etf_id": 16, "date": "2021-10-28", "open": 29.165000915527344, "high": 29.25, "low": 29.1200008392334, "close": 25.631147384643555, "volume": 91439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463109, "etf_id": 16, "date": "2021-10-29", "open": 29.040000915527344, "high": 29.280000686645508, "low": 29.010000228881836, "close": 25.657440185546875, "volume": 41747, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463110, "etf_id": 16, "date": "2021-11-01", "open": 29.3700008392334, "high": 29.5049991607666, "low": 29.3700008392334, "close": 25.81954574584961, "volume": 111791, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463111, "etf_id": 16, "date": "2021-11-02", "open": 29.385000228881836, "high": 29.545000076293945, "low": 29.385000228881836, "close": 25.86774253845215, "volume": 15584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463112, "etf_id": 16, "date": "2021-11-03", "open": 29.520000457763672, "high": 29.614999771118164, "low": 29.5, "close": 25.950986862182617, "volume": 12751, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.373Z" }, { "id": 207463113, "etf_id": 16, "date": "2021-11-04", "open": 29.78499984741211, "high": 29.799999237060547, "low": 29.700000762939453, "close": 26.05176544189453, "volume": 9925, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463114, "etf_id": 16, "date": "2021-11-05", "open": 29.719999313354492, "high": 29.829999923706055, "low": 29.71500015258789, "close": 26.06052589416504, "volume": 167849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463115, "etf_id": 16, "date": "2021-11-08", "open": 29.75, "high": 29.799999237060547, "low": 29.709999084472656, "close": 26.05614471435547, "volume": 289978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463116, "etf_id": 16, "date": "2021-11-09", "open": 29.655000686645508, "high": 29.81999969482422, "low": 29.655000686645508, "close": 26.003564834594727, "volume": 40012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463117, "etf_id": 16, "date": "2021-11-10", "open": 29.735000610351562, "high": 29.760000228881836, "low": 29.635000228881836, "close": 26.06052589416504, "volume": 45060, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463118, "etf_id": 16, "date": "2021-11-11", "open": 29.59000015258789, "high": 29.729999542236328, "low": 29.549999237060547, "close": 26.170682907104492, "volume": 35306, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463119, "etf_id": 16, "date": "2021-11-12", "open": 29.729999542236328, "high": 29.809999465942383, "low": 29.690000534057617, "close": 26.249937057495117, "volume": 37958, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463120, "etf_id": 16, "date": "2021-11-15", "open": 29.799999237060547, "high": 29.90999984741211, "low": 29.774999618530273, "close": 26.337993621826172, "volume": 34652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463121, "etf_id": 16, "date": "2021-11-16", "open": 29.9950008392334, "high": 30.024999618530273, "low": 29.93000030517578, "close": 26.38201904296875, "volume": 60000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463122, "etf_id": 16, "date": "2021-11-17", "open": 29.969999313354492, "high": 30.049999237060547, "low": 29.959999084472656, "close": 26.421646118164062, "volume": 46792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463123, "etf_id": 16, "date": "2021-11-18", "open": 30, "high": 30.059999465942383, "low": 29.844999313354492, "close": 26.307170867919922, "volume": 48759, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463124, "etf_id": 16, "date": "2021-11-19", "open": 29.989999771118164, "high": 30, "low": 29.709999084472656, "close": 26.227922439575195, "volume": 56778, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463125, "etf_id": 16, "date": "2021-11-22", "open": 29.850000381469727, "high": 29.885000228881836, "low": 29.700000762939453, "close": 26.179494857788086, "volume": 88967, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463126, "etf_id": 16, "date": "2021-11-23", "open": 29.520000457763672, "high": 29.614999771118164, "low": 29.299999237060547, "close": 25.880094528198242, "volume": 84236, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463127, "etf_id": 16, "date": "2021-11-24", "open": 29.5, "high": 29.549999237060547, "low": 29.235000610351562, "close": 25.919721603393555, "volume": 160752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463128, "etf_id": 16, "date": "2021-11-25", "open": 29.520000457763672, "high": 29.579999923706055, "low": 29.440000534057617, "close": 26.007776260375977, "volume": 41509, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463129, "etf_id": 16, "date": "2021-11-26", "open": 28.69499969482422, "high": 28.854999542236328, "low": 28.395000457763672, "close": 25.003925323486328, "volume": 789914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463130, "etf_id": 16, "date": "2021-11-29", "open": 28.735000610351562, "high": 28.81999969482422, "low": 28.600000381469727, "close": 25.224071502685547, "volume": 56207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463131, "etf_id": 16, "date": "2021-11-30", "open": 28.354999542236328, "high": 28.610000610351562, "low": 28.174999237060547, "close": 24.97310447692871, "volume": 93266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463132, "etf_id": 16, "date": "2021-12-01", "open": 28.604999542236328, "high": 28.93000030517578, "low": 28.510000228881836, "close": 25.422197341918945, "volume": 68908, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463133, "etf_id": 16, "date": "2021-12-02", "open": 28.56999969482422, "high": 28.670000076293945, "low": 28.360000610351562, "close": 25.131608963012695, "volume": 78619, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463134, "etf_id": 16, "date": "2021-12-03", "open": 28.7549991607666, "high": 28.7549991607666, "low": 28.299999237060547, "close": 25.012727737426758, "volume": 55744, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463135, "etf_id": 16, "date": "2021-12-06", "open": 28.614999771118164, "high": 28.84000015258789, "low": 28.469999313354492, "close": 25.369359970092773, "volume": 64685, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463136, "etf_id": 16, "date": "2021-12-07", "open": 29.100000381469727, "high": 29.4950008392334, "low": 29.100000381469727, "close": 25.959346771240234, "volume": 58965, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463137, "etf_id": 16, "date": "2021-12-08", "open": 29.475000381469727, "high": 29.625, "low": 29.315000534057617, "close": 25.81405258178711, "volume": 34473, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463138, "etf_id": 16, "date": "2021-12-09", "open": 29.395000457763672, "high": 29.395000457763672, "low": 29.229999542236328, "close": 25.79644012451172, "volume": 177557, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463139, "etf_id": 16, "date": "2021-12-10", "open": 29.15999984741211, "high": 29.30500030517578, "low": 29.139999389648438, "close": 25.72159194946289, "volume": 111112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463140, "etf_id": 16, "date": "2021-12-13", "open": 29.239999771118164, "high": 29.405000686645508, "low": 29.059999465942383, "close": 25.589506149291992, "volume": 68273, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463141, "etf_id": 16, "date": "2021-12-14", "open": 29.229999542236328, "high": 29.25, "low": 28.834999084472656, "close": 25.391376495361328, "volume": 13672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463142, "etf_id": 16, "date": "2021-12-15", "open": 28.924999237060547, "high": 28.9950008392334, "low": 28.8700008392334, "close": 25.475034713745117, "volume": 83503, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463143, "etf_id": 16, "date": "2021-12-16", "open": 29.334999084472656, "high": 29.420000076293945, "low": 29.235000610351562, "close": 25.774425506591797, "volume": 73589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463144, "etf_id": 16, "date": "2021-12-17", "open": 29.225000381469727, "high": 29.2549991607666, "low": 28.950000762939453, "close": 25.651145935058594, "volume": 60233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463145, "etf_id": 16, "date": "2021-12-20", "open": 28.530000686645508, "high": 28.78499984741211, "low": 28.399999618530273, "close": 25.316530227661133, "volume": 153978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463146, "etf_id": 16, "date": "2021-12-21", "open": 29.024999618530273, "high": 29.170000076293945, "low": 28.920000076293945, "close": 25.686368942260742, "volume": 45011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463147, "etf_id": 16, "date": "2021-12-22", "open": 29.19499969482422, "high": 29.415000915527344, "low": 29.149999618530273, "close": 25.902109146118164, "volume": 123031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463148, "etf_id": 16, "date": "2021-12-23", "open": 29.510000228881836, "high": 29.739999771118164, "low": 29.46500015258789, "close": 26.175085067749023, "volume": 45607, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463149, "etf_id": 16, "date": "2021-12-24", "open": 29.739999771118164, "high": 29.795000076293945, "low": 29.665000915527344, "close": 26.179494857788086, "volume": 7433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463150, "etf_id": 16, "date": "2021-12-27", "open": 29.565000534057617, "high": 29.915000915527344, "low": 29.565000534057617, "close": 26.333593368530273, "volume": 31645, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463151, "etf_id": 16, "date": "2021-12-28", "open": 29.94499969482422, "high": 30.165000915527344, "low": 29.94499969482422, "close": 26.509708404541016, "volume": 32471, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463152, "etf_id": 16, "date": "2021-12-29", "open": 30.094999313354492, "high": 30.149999618530273, "low": 29.959999084472656, "close": 26.421646118164062, "volume": 15720, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463153, "etf_id": 16, "date": "2021-12-30", "open": 30.020000457763672, "high": 30.145000457763672, "low": 30.020000457763672, "close": 26.470083236694336, "volume": 33014, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463154, "etf_id": 16, "date": "2021-12-31", "open": 29.975000381469727, "high": 30.049999237060547, "low": 29.920000076293945, "close": 26.390825271606445, "volume": 19912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463155, "etf_id": 16, "date": "2022-01-03", "open": 30.174999237060547, "high": 30.299999237060547, "low": 30.15999984741211, "close": 26.588958740234375, "volume": 27669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463156, "etf_id": 16, "date": "2022-01-04", "open": 30.280000686645508, "high": 30.459999084472656, "low": 30.274999618530273, "close": 26.738658905029297, "volume": 54131, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463157, "etf_id": 16, "date": "2022-01-05", "open": 30.3700008392334, "high": 30.454999923706055, "low": 30.350000381469727, "close": 26.75186538696289, "volume": 56857, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463158, "etf_id": 16, "date": "2022-01-06", "open": 30.049999237060547, "high": 30.125, "low": 29.899999618530273, "close": 26.42605209350586, "volume": 36845, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463159, "etf_id": 16, "date": "2022-01-07", "open": 29.975000381469727, "high": 30.06999969482422, "low": 29.84000015258789, "close": 26.368816375732422, "volume": 44273, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463160, "etf_id": 16, "date": "2022-01-10", "open": 30.065000534057617, "high": 30.065000534057617, "low": 29.469999313354492, "close": 26.016582489013672, "volume": 143945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463161, "etf_id": 16, "date": "2022-01-11", "open": 29.825000762939453, "high": 29.899999618530273, "low": 29.709999084472656, "close": 26.223520278930664, "volume": 22937, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463162, "etf_id": 16, "date": "2022-01-12", "open": 29.950000762939453, "high": 30.049999237060547, "low": 29.844999313354492, "close": 26.399635314941406, "volume": 60014, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463163, "etf_id": 16, "date": "2022-01-13", "open": 29.93000030517578, "high": 30.049999237060547, "low": 29.8700008392334, "close": 26.377620697021484, "volume": 44765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463164, "etf_id": 16, "date": "2022-01-14", "open": 29.719999313354492, "high": 29.854999542236328, "low": 29.665000915527344, "close": 26.139862060546875, "volume": 69291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463165, "etf_id": 16, "date": "2022-01-17", "open": 29.80500030517578, "high": 29.94499969482422, "low": 29.7549991607666, "close": 26.351200103759766, "volume": 53424, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463166, "etf_id": 16, "date": "2022-01-18", "open": 29.7450008392334, "high": 29.7450008392334, "low": 29.479999542236328, "close": 26.069414138793945, "volume": 423506, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463167, "etf_id": 16, "date": "2022-01-19", "open": 29.479999542236328, "high": 29.850000381469727, "low": 29.479999542236328, "close": 26.12225341796875, "volume": 50918, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463168, "etf_id": 16, "date": "2022-01-20", "open": 29.7450008392334, "high": 29.84000015258789, "low": 29.579999923706055, "close": 26.27635383605957, "volume": 121413, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463169, "etf_id": 16, "date": "2022-01-21", "open": 29.44499969482422, "high": 29.489999771118164, "low": 29.079999923706055, "close": 25.774425506591797, "volume": 45459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463170, "etf_id": 16, "date": "2022-01-24", "open": 29.15999984741211, "high": 29.25, "low": 28.149999618530273, "close": 24.810195922851562, "volume": 112498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463171, "etf_id": 16, "date": "2022-01-25", "open": 28.440000534057617, "high": 28.540000915527344, "low": 28.209999084472656, "close": 25.030336380004883, "volume": 143688, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463172, "etf_id": 16, "date": "2022-01-26", "open": 28.729999542236328, "high": 29.06999969482422, "low": 28.729999542236328, "close": 25.457416534423828, "volume": 85295, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463173, "etf_id": 16, "date": "2022-01-27", "open": 28.559999465942383, "high": 29.239999771118164, "low": 28.549999237060547, "close": 25.642337799072266, "volume": 77693, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463174, "etf_id": 16, "date": "2022-01-28", "open": 29.03499984741211, "high": 29.03499984741211, "low": 28.489999771118164, "close": 25.404584884643555, "volume": 78596, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463175, "etf_id": 16, "date": "2022-01-31", "open": 29.049999237060547, "high": 29.18000030517578, "low": 28.899999618530273, "close": 25.554279327392578, "volume": 54890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463176, "etf_id": 16, "date": "2022-02-01", "open": 29.299999237060547, "high": 29.440000534057617, "low": 29.229999542236328, "close": 25.875694274902344, "volume": 110057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463177, "etf_id": 16, "date": "2022-02-02", "open": 29.510000228881836, "high": 29.625, "low": 29.5049991607666, "close": 25.98135757446289, "volume": 52618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463178, "etf_id": 16, "date": "2022-02-03", "open": 29.46500015258789, "high": 29.46500015258789, "low": 28.969999313354492, "close": 25.51025390625, "volume": 42848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463179, "etf_id": 16, "date": "2022-02-04", "open": 29.1299991607666, "high": 29.170000076293945, "low": 28.579999923706055, "close": 25.237274169921875, "volume": 73280, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463180, "etf_id": 16, "date": "2022-02-07", "open": 28.850000381469727, "high": 28.905000686645508, "low": 28.600000381469727, "close": 25.378170013427734, "volume": 15714, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463181, "etf_id": 16, "date": "2022-02-08", "open": 28.899999618530273, "high": 29.084999084472656, "low": 28.7549991607666, "close": 25.426597595214844, "volume": 177794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463182, "etf_id": 16, "date": "2022-02-09", "open": 29.114999771118164, "high": 29.389999389648438, "low": 29.114999771118164, "close": 25.8360652923584, "volume": 202427, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463183, "etf_id": 16, "date": "2022-02-10", "open": 29.434999465942383, "high": 29.485000610351562, "low": 29.139999389648438, "close": 25.77001953125, "volume": 51049, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463184, "etf_id": 16, "date": "2022-02-11", "open": 28.989999771118164, "high": 29.135000228881836, "low": 28.8700008392334, "close": 25.657575607299805, "volume": 151054, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463185, "etf_id": 16, "date": "2022-02-14", "open": 28.489999771118164, "high": 28.59000015258789, "low": 28.200000762939453, "close": 25.17654800415039, "volume": 232277, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463186, "etf_id": 16, "date": "2022-02-15", "open": 28.540000915527344, "high": 28.940000534057617, "low": 28.540000915527344, "close": 25.54283332824707, "volume": 93416, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463187, "etf_id": 16, "date": "2022-02-16", "open": 28.950000762939453, "high": 29.075000762939453, "low": 28.809999465942383, "close": 25.55166244506836, "volume": 2105030, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463188, "etf_id": 16, "date": "2022-02-17", "open": 28.9950008392334, "high": 29.030000686645508, "low": 28.65999984741211, "close": 25.379552841186523, "volume": 255883, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463189, "etf_id": 16, "date": "2022-02-18", "open": 28.809999465942383, "high": 28.8799991607666, "low": 28.485000610351562, "close": 25.198619842529297, "volume": 70553, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463190, "etf_id": 16, "date": "2022-02-21", "open": 28.674999237060547, "high": 28.71500015258789, "low": 28.0049991607666, "close": 24.86322593688965, "volume": 95811, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463191, "etf_id": 16, "date": "2022-02-22", "open": 27.649999618530273, "high": 28.309999465942383, "low": 27.649999618530273, "close": 24.898523330688477, "volume": 176156, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463192, "etf_id": 16, "date": "2022-02-23", "open": 28.325000762939453, "high": 28.530000686645508, "low": 28.100000381469727, "close": 24.841167449951172, "volume": 83243, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463193, "etf_id": 16, "date": "2022-02-24", "open": 27.1299991607666, "high": 27.575000762939453, "low": 26.94499969482422, "close": 24.05563735961914, "volume": 1912826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463194, "etf_id": 16, "date": "2022-02-25", "open": 27.55500030517578, "high": 28.15999984741211, "low": 27.34000015258789, "close": 24.841167449951172, "volume": 136226, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463195, "etf_id": 16, "date": "2022-02-28", "open": 27.78499984741211, "high": 28.114999771118164, "low": 27.600000381469727, "close": 24.770549774169922, "volume": 133523, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463196, "etf_id": 16, "date": "2022-03-01", "open": 28.125, "high": 28.155000686645508, "low": 27.44499969482422, "close": 24.223329544067383, "volume": 70182, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463197, "etf_id": 16, "date": "2022-03-02", "open": 27.344999313354492, "high": 27.790000915527344, "low": 27.2450008392334, "close": 24.404266357421875, "volume": 304966, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463198, "etf_id": 16, "date": "2022-03-03", "open": 27.770000457763672, "high": 27.844999313354492, "low": 27.110000610351562, "close": 23.958547592163086, "volume": 76862, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463199, "etf_id": 16, "date": "2022-03-04", "open": 26.899999618530273, "high": 26.975000381469727, "low": 26.149999618530273, "close": 23.080345153808594, "volume": 254599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463200, "etf_id": 16, "date": "2022-03-07", "open": 25.440000534057617, "high": 26.239999771118164, "low": 25.1299991607666, "close": 22.811147689819336, "volume": 1011349, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463201, "etf_id": 16, "date": "2022-03-08", "open": 25.7450008392334, "high": 26.264999389648438, "low": 25.674999237060547, "close": 22.687580108642578, "volume": 173922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463202, "etf_id": 16, "date": "2022-03-09", "open": 26.295000076293945, "high": 26.93000030517578, "low": 26.295000076293945, "close": 23.768781661987305, "volume": 172551, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463203, "etf_id": 16, "date": "2022-03-10", "open": 26.834999084472656, "high": 26.8700008392334, "low": 26.34000015258789, "close": 23.3936710357666, "volume": 275716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463204, "etf_id": 16, "date": "2022-03-11", "open": 26.649999618530273, "high": 27.204999923706055, "low": 26.479999542236328, "close": 23.62315559387207, "volume": 188042, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463205, "etf_id": 16, "date": "2022-03-14", "open": 26.875, "high": 27.239999771118164, "low": 26.875, "close": 23.887937545776367, "volume": 55992, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463206, "etf_id": 16, "date": "2022-03-15", "open": 26.729999542236328, "high": 27.075000762939453, "low": 26.5, "close": 23.83939552307129, "volume": 106189, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463207, "etf_id": 16, "date": "2022-03-16", "open": 27.540000915527344, "high": 27.950000762939453, "low": 27.4950008392334, "close": 24.51900863647461, "volume": 262859, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463208, "etf_id": 16, "date": "2022-03-17", "open": 28, "high": 28.020000457763672, "low": 27.709999084472656, "close": 24.673463821411133, "volume": 110411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463209, "etf_id": 16, "date": "2022-03-18", "open": 27.989999771118164, "high": 28.239999771118164, "low": 27.725000381469727, "close": 24.92500877380371, "volume": 46023, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463210, "etf_id": 16, "date": "2022-03-21", "open": 28.190000534057617, "high": 28.299999237060547, "low": 28.165000915527344, "close": 24.911771774291992, "volume": 15184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463211, "etf_id": 16, "date": "2022-03-22", "open": 28.280000686645508, "high": 28.485000610351562, "low": 28.274999618530273, "close": 25.141252517700195, "volume": 66536, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463212, "etf_id": 16, "date": "2022-03-23", "open": 28.5, "high": 28.540000915527344, "low": 28.139999389648438, "close": 24.880878448486328, "volume": 48777, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463213, "etf_id": 16, "date": "2022-03-24", "open": 28.2450008392334, "high": 28.299999237060547, "low": 28.110000610351562, "close": 24.858810424804688, "volume": 75481, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463214, "etf_id": 16, "date": "2022-03-25", "open": 28.184999465942383, "high": 28.325000762939453, "low": 28.065000534057617, "close": 24.841167449951172, "volume": 96972, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463215, "etf_id": 16, "date": "2022-03-28", "open": 28.31999969482422, "high": 28.545000076293945, "low": 28.2450008392334, "close": 24.929424285888672, "volume": 299316, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463216, "etf_id": 16, "date": "2022-03-29", "open": 28.489999771118164, "high": 28.834999084472656, "low": 28.454999923706055, "close": 25.36190414428711, "volume": 203634, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463217, "etf_id": 16, "date": "2022-03-30", "open": 28.579999923706055, "high": 28.625, "low": 28.469999313354492, "close": 25.264814376831055, "volume": 52751, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463218, "etf_id": 16, "date": "2022-03-31", "open": 28.65999984741211, "high": 28.704999923706055, "low": 28.325000762939453, "close": 25.000030517578125, "volume": 97661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463219, "etf_id": 16, "date": "2022-04-01", "open": 28.3799991607666, "high": 28.56999969482422, "low": 28.350000381469727, "close": 25.16331672668457, "volume": 137504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463220, "etf_id": 16, "date": "2022-04-04", "open": 28.665000915527344, "high": 28.764999389648438, "low": 28.450000762939453, "close": 25.36631202697754, "volume": 18254, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463221, "etf_id": 16, "date": "2022-04-05", "open": 28.770000457763672, "high": 28.854999542236328, "low": 28.645000457763672, "close": 25.401620864868164, "volume": 62535, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463222, "etf_id": 16, "date": "2022-04-06", "open": 28.674999237060547, "high": 28.75, "low": 28.149999618530273, "close": 25.039751052856445, "volume": 35153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463223, "etf_id": 16, "date": "2022-04-07", "open": 28.459999084472656, "high": 28.635000228881836, "low": 28.299999237060547, "close": 25.000030517578125, "volume": 48720, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463224, "etf_id": 16, "date": "2022-04-08", "open": 28.655000686645508, "high": 28.735000610351562, "low": 28.53499984741211, "close": 25.335418701171875, "volume": 112662, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463225, "etf_id": 16, "date": "2022-04-11", "open": 28.610000610351562, "high": 28.700000762939453, "low": 28.420000076293945, "close": 25.220680236816406, "volume": 46275, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463226, "etf_id": 16, "date": "2022-04-12", "open": 28.19499969482422, "high": 28.524999618530273, "low": 28.15999984741211, "close": 25.128013610839844, "volume": 63310, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463227, "etf_id": 16, "date": "2022-04-13", "open": 28.399999618530273, "high": 28.475000381469727, "low": 28.299999237060547, "close": 25.128013610839844, "volume": 64226, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463228, "etf_id": 16, "date": "2022-04-14", "open": 28.489999771118164, "high": 28.690000534057617, "low": 28.454999923706055, "close": 25.273643493652344, "volume": 113092, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463229, "etf_id": 16, "date": "2022-04-19", "open": 28.5049991607666, "high": 28.53499984741211, "low": 28.260000228881836, "close": 25.101530075073242, "volume": 31619, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463230, "etf_id": 16, "date": "2022-04-20", "open": 28.469999313354492, "high": 28.729999542236328, "low": 28.469999313354492, "close": 25.317773818969727, "volume": 65937, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463231, "etf_id": 16, "date": "2022-04-21", "open": 28.700000762939453, "high": 28.905000686645508, "low": 28.684999465942383, "close": 25.38838005065918, "volume": 20209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463232, "etf_id": 16, "date": "2022-04-22", "open": 28.46500015258789, "high": 28.559999465942383, "low": 28.2549991607666, "close": 24.938247680664062, "volume": 102909, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463233, "etf_id": 16, "date": "2022-04-25", "open": 27.719999313354492, "high": 28, "low": 27.639999389648438, "close": 24.4969425201416, "volume": 63772, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463234, "etf_id": 16, "date": "2022-04-26", "open": 28.03499984741211, "high": 28.065000534057617, "low": 27.549999237060547, "close": 24.316009521484375, "volume": 89343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463235, "etf_id": 16, "date": "2022-04-27", "open": 27.530000686645508, "high": 27.815000534057617, "low": 27.299999237060547, "close": 24.483699798583984, "volume": 69099, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463236, "etf_id": 16, "date": "2022-04-28", "open": 27.989999771118164, "high": 28.149999618530273, "low": 27.760000228881836, "close": 24.673463821411133, "volume": 48256, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463237, "etf_id": 16, "date": "2022-04-29", "open": 28.184999465942383, "high": 28.344999313354492, "low": 28.094999313354492, "close": 24.858810424804688, "volume": 142561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463238, "etf_id": 16, "date": "2022-05-02", "open": 27.924999237060547, "high": 27.979999542236328, "low": 27.3799991607666, "close": 24.435157775878906, "volume": 22798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463239, "etf_id": 16, "date": "2022-05-03", "open": 27.850000381469727, "high": 28.014999389648438, "low": 27.790000915527344, "close": 24.686702728271484, "volume": 73495, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463240, "etf_id": 16, "date": "2022-05-04", "open": 27.979999542236328, "high": 27.979999542236328, "low": 27.645000457763672, "close": 24.39985466003418, "volume": 258359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463241, "etf_id": 16, "date": "2022-05-05", "open": 28.190000534057617, "high": 28.190000534057617, "low": 27.43000030517578, "close": 24.258638381958008, "volume": 16807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463242, "etf_id": 16, "date": "2022-05-06", "open": 27.385000228881836, "high": 27.385000228881836, "low": 26.834999084472656, "close": 23.817325592041016, "volume": 92126, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463243, "etf_id": 16, "date": "2022-05-09", "open": 26.905000686645508, "high": 26.9950008392334, "low": 26.229999542236328, "close": 23.150951385498047, "volume": 76769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463244, "etf_id": 16, "date": "2022-05-10", "open": 26.43000030517578, "high": 26.75, "low": 26.415000915527344, "close": 23.336305618286133, "volume": 64251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463245, "etf_id": 16, "date": "2022-05-11", "open": 26.600000381469727, "high": 26.864999771118164, "low": 26.364999771118164, "close": 23.707002639770508, "volume": 94846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463246, "etf_id": 16, "date": "2022-05-12", "open": 26.06999969482422, "high": 26.5, "low": 25.950000762939453, "close": 23.570022583007812, "volume": 48013, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463247, "etf_id": 16, "date": "2022-05-13", "open": 26.56999969482422, "high": 26.979999542236328, "low": 26.56999969482422, "close": 24.092405319213867, "volume": 38845, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463248, "etf_id": 16, "date": "2022-05-16", "open": 26.895000457763672, "high": 27, "low": 26.799999237060547, "close": 24.083478927612305, "volume": 19450, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463249, "etf_id": 16, "date": "2022-05-17", "open": 27.204999923706055, "high": 27.44499969482422, "low": 27.15999984741211, "close": 24.413877487182617, "volume": 45607, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463250, "etf_id": 16, "date": "2022-05-18", "open": 27.364999771118164, "high": 27.3799991607666, "low": 27, "close": 24.12812614440918, "volume": 56058, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463251, "etf_id": 16, "date": "2022-05-19", "open": 26.770000457763672, "high": 26.770000457763672, "low": 26.399999618530273, "close": 23.784330368041992, "volume": 721194, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463252, "etf_id": 16, "date": "2022-05-20", "open": 26.834999084472656, "high": 27.065000534057617, "low": 26.78499984741211, "close": 23.95400047302246, "volume": 15915, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463253, "etf_id": 16, "date": "2022-05-23", "open": 27.100000381469727, "high": 27.209999084472656, "low": 26.93000030517578, "close": 24.297792434692383, "volume": 15766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463254, "etf_id": 16, "date": "2022-05-24", "open": 26.940000534057617, "high": 27.100000381469727, "low": 26.875, "close": 24.034366607666016, "volume": 22230, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463255, "etf_id": 16, "date": "2022-05-25", "open": 27.125, "high": 27.170000076293945, "low": 26.915000915527344, "close": 24.199569702148438, "volume": 31337, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463256, "etf_id": 16, "date": "2022-05-26", "open": 27.1299991607666, "high": 27.415000915527344, "low": 27.1299991607666, "close": 24.454065322875977, "volume": 23767, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463257, "etf_id": 16, "date": "2022-05-27", "open": 27.475000381469727, "high": 27.739999771118164, "low": 27.364999771118164, "close": 24.771068572998047, "volume": 98567, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463258, "etf_id": 16, "date": "2022-05-30", "open": 27.875, "high": 27.934999465942383, "low": 27.799999237060547, "close": 24.900550842285156, "volume": 88367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463259, "etf_id": 16, "date": "2022-05-31", "open": 27.809999465942383, "high": 27.8799991607666, "low": 27.649999618530273, "close": 24.71302604675293, "volume": 55343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463260, "etf_id": 16, "date": "2022-06-01", "open": 27.825000762939453, "high": 27.825000762939453, "low": 27.40999984741211, "close": 24.494245529174805, "volume": 37221, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463261, "etf_id": 16, "date": "2022-06-02", "open": 27.56999969482422, "high": 27.6299991607666, "low": 27.5, "close": 24.65498161315918, "volume": 12300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463262, "etf_id": 16, "date": "2022-06-03", "open": 27.760000228881836, "high": 27.760000228881836, "low": 27.479999542236328, "close": 24.5567569732666, "volume": 75798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463263, "etf_id": 16, "date": "2022-06-06", "open": 27.735000610351562, "high": 27.899999618530273, "low": 27.684999465942383, "close": 24.820180892944336, "volume": 5234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463264, "etf_id": 16, "date": "2022-06-07", "open": 27.639999389648438, "high": 27.704999923706055, "low": 27.510000228881836, "close": 24.726421356201172, "volume": 102692, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463265, "etf_id": 16, "date": "2022-06-08", "open": 27.719999313354492, "high": 27.719999313354492, "low": 27.3799991607666, "close": 24.552289962768555, "volume": 23843, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463266, "etf_id": 16, "date": "2022-06-09", "open": 27.354999542236328, "high": 27.434999465942383, "low": 27.1200008392334, "close": 24.2397518157959, "volume": 106573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463267, "etf_id": 16, "date": "2022-06-10", "open": 26.96500015258789, "high": 26.96500015258789, "low": 26.395000457763672, "close": 23.58788299560547, "volume": 48019, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463268, "etf_id": 16, "date": "2022-06-13", "open": 26.114999771118164, "high": 26.170000076293945, "low": 25.709999084472656, "close": 23.034231185913086, "volume": 1605105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463269, "etf_id": 16, "date": "2022-06-14", "open": 25.9950008392334, "high": 26.059999465942383, "low": 25.469999313354492, "close": 22.7440185546875, "volume": 171514, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463270, "etf_id": 16, "date": "2022-06-15", "open": 25.690000534057617, "high": 25.954999923706055, "low": 25.549999237060547, "close": 23.069955825805664, "volume": 102664, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463271, "etf_id": 16, "date": "2022-06-16", "open": 25.774999618530273, "high": 25.809999465942383, "low": 25.18000030517578, "close": 22.51184844970703, "volume": 26905, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463272, "etf_id": 16, "date": "2022-06-17", "open": 25.235000610351562, "high": 25.565000534057617, "low": 25.18000030517578, "close": 22.520776748657227, "volume": 90131, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463273, "etf_id": 16, "date": "2022-06-20", "open": 25.280000686645508, "high": 25.454999923706055, "low": 25.15999984741211, "close": 22.730627059936523, "volume": 175850, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463274, "etf_id": 16, "date": "2022-06-21", "open": 25.584999084472656, "high": 25.7450008392334, "low": 25.540000915527344, "close": 22.828853607177734, "volume": 30034, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463275, "etf_id": 16, "date": "2022-06-22", "open": 25.209999084472656, "high": 25.450000762939453, "low": 25.100000381469727, "close": 22.65025520324707, "volume": 108420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463276, "etf_id": 16, "date": "2022-06-23", "open": 25.2549991607666, "high": 25.399999618530273, "low": 25.020000457763672, "close": 22.471664428710938, "volume": 68937, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463277, "etf_id": 16, "date": "2022-06-24", "open": 25.239999771118164, "high": 25.889999389648438, "low": 25.239999771118164, "close": 23.11906623840332, "volume": 59022, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463278, "etf_id": 16, "date": "2022-06-27", "open": 26, "high": 26.190000534057617, "low": 25.850000381469727, "close": 23.19497299194336, "volume": 62601, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463279, "etf_id": 16, "date": "2022-06-28", "open": 26.15999984741211, "high": 26.225000381469727, "low": 26.024999618530273, "close": 23.24408531188965, "volume": 32942, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463280, "etf_id": 16, "date": "2022-06-29", "open": 25.854999542236328, "high": 25.969999313354492, "low": 25.700000762939453, "close": 23.141395568847656, "volume": 120794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463281, "etf_id": 16, "date": "2022-06-30", "open": 25.524999618530273, "high": 25.540000915527344, "low": 25.329999923706055, "close": 22.793134689331055, "volume": 86168, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463282, "etf_id": 16, "date": "2022-07-01", "open": 25.260000228881836, "high": 25.639999389648438, "low": 25.260000228881836, "close": 22.788665771484375, "volume": 93055, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463283, "etf_id": 16, "date": "2022-07-04", "open": 25.7450008392334, "high": 25.809999465942383, "low": 25.65999984741211, "close": 22.918149948120117, "volume": 106098, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463284, "etf_id": 16, "date": "2022-07-05", "open": 25.764999389648438, "high": 25.770000457763672, "low": 25.1200008392334, "close": 22.45380401611328, "volume": 100932, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463285, "etf_id": 16, "date": "2022-07-06", "open": 25.5, "high": 25.65999984741211, "low": 25.399999618530273, "close": 22.83331298828125, "volume": 121959, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463286, "etf_id": 16, "date": "2022-07-07", "open": 25.81999969482422, "high": 26.045000076293945, "low": 25.790000915527344, "close": 23.23515510559082, "volume": 156923, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463287, "etf_id": 16, "date": "2022-07-08", "open": 25.9950008392334, "high": 26.200000762939453, "low": 25.889999389648438, "close": 23.36017417907715, "volume": 90558, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463288, "etf_id": 16, "date": "2022-07-11", "open": 25.809999465942383, "high": 26.079999923706055, "low": 25.809999465942383, "close": 23.261943817138672, "volume": 78104, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463289, "etf_id": 16, "date": "2022-07-12", "open": 25.920000076293945, "high": 26.174999237060547, "low": 25.815000534057617, "close": 23.351242065429688, "volume": 114915, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463290, "etf_id": 16, "date": "2022-07-13", "open": 26.059999465942383, "high": 26.059999465942383, "low": 25.700000762939453, "close": 23.123531341552734, "volume": 109799, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463291, "etf_id": 16, "date": "2022-07-14", "open": 25.860000610351562, "high": 25.885000228881836, "low": 25.420000076293945, "close": 22.7752742767334, "volume": 72191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463292, "etf_id": 16, "date": "2022-07-15", "open": 25.584999084472656, "high": 25.979999542236328, "low": 25.584999084472656, "close": 23.172643661499023, "volume": 65217, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463293, "etf_id": 16, "date": "2022-07-18", "open": 26.079999923706055, "high": 26.350000381469727, "low": 26.079999923706055, "close": 23.41374969482422, "volume": 44393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463294, "etf_id": 16, "date": "2022-07-19", "open": 26.104999542236328, "high": 26.584999084472656, "low": 25.954999923706055, "close": 23.73522186279297, "volume": 81300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463295, "etf_id": 16, "date": "2022-07-20", "open": 26.635000228881836, "high": 26.700000762939453, "low": 26.399999618530273, "close": 23.668245315551758, "volume": 272091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463296, "etf_id": 16, "date": "2022-07-21", "open": 26.454999923706055, "high": 26.604999542236328, "low": 26.34000015258789, "close": 23.75754737854004, "volume": 14271, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463297, "etf_id": 16, "date": "2022-07-22", "open": 26.549999237060547, "high": 26.780000686645508, "low": 26.549999237060547, "close": 23.828981399536133, "volume": 68125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463298, "etf_id": 16, "date": "2022-07-25", "open": 26.600000381469727, "high": 26.78499984741211, "low": 26.549999237060547, "close": 23.87809944152832, "volume": 40872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463299, "etf_id": 16, "date": "2022-07-26", "open": 26.7549991607666, "high": 26.809999465942383, "low": 26.700000762939453, "close": 23.864702224731445, "volume": 215072, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463300, "etf_id": 16, "date": "2022-07-27", "open": 26.850000381469727, "high": 26.924999237060547, "low": 26.790000915527344, "close": 24.003110885620117, "volume": 57036, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463301, "etf_id": 16, "date": "2022-07-28", "open": 27.0049991607666, "high": 27.145000457763672, "low": 26.8799991607666, "close": 24.2397518157959, "volume": 30574, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463302, "etf_id": 16, "date": "2022-07-29", "open": 27.295000076293945, "high": 27.540000915527344, "low": 27.295000076293945, "close": 24.54336166381836, "volume": 70357, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463303, "etf_id": 16, "date": "2022-08-01", "open": 27.510000228881836, "high": 27.625, "low": 27.415000915527344, "close": 24.494245529174805, "volume": 73530, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463304, "etf_id": 16, "date": "2022-08-02", "open": 27.325000762939453, "high": 27.434999465942383, "low": 27.25, "close": 24.449600219726562, "volume": 299491, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463305, "etf_id": 16, "date": "2022-08-03", "open": 27.28499984741211, "high": 27.520000457763672, "low": 27.28499984741211, "close": 24.547821044921875, "volume": 107854, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463306, "etf_id": 16, "date": "2022-08-04", "open": 27.53499984741211, "high": 27.704999923706055, "low": 27.5, "close": 24.5880069732666, "volume": 119936, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463307, "etf_id": 16, "date": "2022-08-05", "open": 27.545000076293945, "high": 27.575000762939453, "low": 27.30500030517578, "close": 24.4183406829834, "volume": 143283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463308, "etf_id": 16, "date": "2022-08-08", "open": 27.565000534057617, "high": 27.65999984741211, "low": 27.43000030517578, "close": 24.561216354370117, "volume": 44019, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463309, "etf_id": 16, "date": "2022-08-09", "open": 27.46500015258789, "high": 27.520000457763672, "low": 27.31999969482422, "close": 24.4183406829834, "volume": 55998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463310, "etf_id": 16, "date": "2022-08-10", "open": 27.260000228881836, "high": 27.575000762939453, "low": 27.229999542236328, "close": 24.62373161315918, "volume": 38821, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463311, "etf_id": 16, "date": "2022-08-11", "open": 27.459999084472656, "high": 27.459999084472656, "low": 27.290000915527344, "close": 24.64934539794922, "volume": 26067, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463312, "etf_id": 16, "date": "2022-08-12", "open": 27.344999313354492, "high": 27.46500015258789, "low": 27.290000915527344, "close": 24.685428619384766, "volume": 85854, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463313, "etf_id": 16, "date": "2022-08-15", "open": 27.4950008392334, "high": 27.510000228881836, "low": 27.31999969482422, "close": 24.77112579345703, "volume": 13248, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463314, "etf_id": 16, "date": "2022-08-16", "open": 27.524999618530273, "high": 27.584999084472656, "low": 27.440000534057617, "close": 24.825254440307617, "volume": 39400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463315, "etf_id": 16, "date": "2022-08-17", "open": 27.59000015258789, "high": 27.59000015258789, "low": 27.2450008392334, "close": 24.586198806762695, "volume": 15032, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463316, "etf_id": 16, "date": "2022-08-18", "open": 27.235000610351562, "high": 27.399999618530273, "low": 27.235000610351562, "close": 24.712491989135742, "volume": 53407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463317, "etf_id": 16, "date": "2022-08-19", "open": 27.299999237060547, "high": 27.3799991607666, "low": 27.184999465942383, "close": 24.532075881958008, "volume": 125660, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463318, "etf_id": 16, "date": "2022-08-22", "open": 27.110000610351562, "high": 27.1299991607666, "low": 26.860000610351562, "close": 24.324600219726562, "volume": 8212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463319, "etf_id": 16, "date": "2022-08-23", "open": 26.895000457763672, "high": 26.975000381469727, "low": 26.790000915527344, "close": 24.207324981689453, "volume": 74561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463320, "etf_id": 16, "date": "2022-08-24", "open": 26.78499984741211, "high": 26.94499969482422, "low": 26.71500015258789, "close": 24.265960693359375, "volume": 24657, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463321, "etf_id": 16, "date": "2022-08-25", "open": 27.059999465942383, "high": 27.1299991607666, "low": 26.8799991607666, "close": 24.333620071411133, "volume": 40662, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463322, "etf_id": 16, "date": "2022-08-26", "open": 27.094999313354492, "high": 27.1200008392334, "low": 26.30500030517578, "close": 23.729225158691406, "volume": 431869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463323, "etf_id": 16, "date": "2022-08-29", "open": 26.260000228881836, "high": 26.315000534057617, "low": 26.110000610351562, "close": 23.729225158691406, "volume": 175432, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463324, "etf_id": 16, "date": "2022-08-30", "open": 26.3700008392334, "high": 26.575000762939453, "low": 26.059999465942383, "close": 23.57587432861328, "volume": 39447, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463325, "etf_id": 16, "date": "2022-08-31", "open": 26.239999771118164, "high": 26.239999771118164, "low": 25.81999969482422, "close": 23.29171371459961, "volume": 90516, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463326, "etf_id": 16, "date": "2022-09-01", "open": 25.665000915527344, "high": 25.665000915527344, "low": 25.350000381469727, "close": 22.899311065673828, "volume": 106630, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463327, "etf_id": 16, "date": "2022-09-02", "open": 25.520000457763672, "high": 25.920000076293945, "low": 25.479999542236328, "close": 23.359373092651367, "volume": 62047, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463328, "etf_id": 16, "date": "2022-09-05", "open": 25.520000457763672, "high": 25.78499984741211, "low": 25.40999984741211, "close": 23.22406005859375, "volume": 38392, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463329, "etf_id": 16, "date": "2022-09-06", "open": 25.81999969482422, "high": 25.959999084472656, "low": 25.639999389648438, "close": 23.278182983398438, "volume": 125177, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463330, "etf_id": 16, "date": "2022-09-07", "open": 25.584999084472656, "high": 25.690000534057617, "low": 25.510000228881836, "close": 23.151893615722656, "volume": 25399, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463331, "etf_id": 16, "date": "2022-09-08", "open": 25.795000076293945, "high": 25.809999465942383, "low": 25.420000076293945, "close": 23.255630493164062, "volume": 53223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463332, "etf_id": 16, "date": "2022-09-09", "open": 25.864999771118164, "high": 26.229999542236328, "low": 25.864999771118164, "close": 23.60744285583496, "volume": 17494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463333, "etf_id": 16, "date": "2022-09-12", "open": 26.219999313354492, "high": 26.649999618530273, "low": 26.200000762939453, "close": 23.999845504760742, "volume": 149497, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463334, "etf_id": 16, "date": "2022-09-13", "open": 26.704999923706055, "high": 26.764999389648438, "low": 26.209999084472656, "close": 23.643526077270508, "volume": 39464, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463335, "etf_id": 16, "date": "2022-09-14", "open": 26.135000228881836, "high": 26.190000534057617, "low": 25.899999618530273, "close": 23.436046600341797, "volume": 3233552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463336, "etf_id": 16, "date": "2022-09-15", "open": 26.040000915527344, "high": 26.125, "low": 25.780000686645508, "close": 23.282697677612305, "volume": 57637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463337, "etf_id": 16, "date": "2022-09-16", "open": 25.56999969482422, "high": 25.610000610351562, "low": 25.389999389648438, "close": 22.93088150024414, "volume": 50060, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463338, "etf_id": 16, "date": "2022-09-19", "open": 25.2549991607666, "high": 25.5049991607666, "low": 25.125, "close": 22.912839889526367, "volume": 22843, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463339, "etf_id": 16, "date": "2022-09-20", "open": 25.55500030517578, "high": 25.655000686645508, "low": 25.139999389648438, "close": 22.69183349609375, "volume": 29869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463340, "etf_id": 16, "date": "2022-09-21", "open": 25.075000762939453, "high": 25.389999389648438, "low": 25.075000762939453, "close": 22.894800186157227, "volume": 180151, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463341, "etf_id": 16, "date": "2022-09-22", "open": 25.0049991607666, "high": 25.299999237060547, "low": 24.920000076293945, "close": 22.479841232299805, "volume": 52733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463342, "etf_id": 16, "date": "2022-09-23", "open": 24.899999618530273, "high": 25, "low": 24.25, "close": 21.983701705932617, "volume": 275125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463343, "etf_id": 16, "date": "2022-09-26", "open": 24.264999389648438, "high": 24.44499969482422, "low": 24.094999313354492, "close": 21.861919403076172, "volume": 105639, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463344, "etf_id": 16, "date": "2022-09-27", "open": 24.415000915527344, "high": 24.565000534057617, "low": 24.225000381469727, "close": 21.852901458740234, "volume": 18765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463345, "etf_id": 16, "date": "2022-09-28", "open": 24.125, "high": 24.350000381469727, "low": 23.829999923706055, "close": 21.95212173461914, "volume": 106333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463346, "etf_id": 16, "date": "2022-09-29", "open": 24.125, "high": 24.125, "low": 23.799999237060547, "close": 21.600311279296875, "volume": 33769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463347, "etf_id": 16, "date": "2022-09-30", "open": 24.204999923706055, "high": 24.274999618530273, "low": 24.040000915527344, "close": 21.852901458740234, "volume": 93936, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463348, "etf_id": 16, "date": "2022-10-03", "open": 24, "high": 24.420000076293945, "low": 23.829999923706055, "close": 21.992721557617188, "volume": 59217, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463349, "etf_id": 16, "date": "2022-10-04", "open": 24.645000457763672, "high": 25.18000030517578, "low": 24.639999389648438, "close": 22.678298950195312, "volume": 260373, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463350, "etf_id": 16, "date": "2022-10-05", "open": 25.075000762939453, "high": 25.1200008392334, "low": 24.81999969482422, "close": 22.48435401916504, "volume": 127659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463351, "etf_id": 16, "date": "2022-10-06", "open": 25.059999465942383, "high": 25.1200008392334, "low": 24.700000762939453, "close": 22.340023040771484, "volume": 77248, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463352, "etf_id": 16, "date": "2022-10-07", "open": 24.735000610351562, "high": 24.829999923706055, "low": 24.454999923706055, "close": 22.06037712097168, "volume": 16150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463353, "etf_id": 16, "date": "2022-10-10", "open": 24.399999618530273, "high": 24.575000762939453, "low": 24.299999237060547, "close": 21.992721557617188, "volume": 36801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463354, "etf_id": 16, "date": "2022-10-11", "open": 24.225000381469727, "high": 24.325000762939453, "low": 24.059999465942383, "close": 21.88446807861328, "volume": 77974, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463355, "etf_id": 16, "date": "2022-10-12", "open": 24.200000762939453, "high": 24.329999923706055, "low": 24.03499984741211, "close": 21.749160766601562, "volume": 124190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463356, "etf_id": 16, "date": "2022-10-13", "open": 24, "high": 24.53499984741211, "low": 23.739999771118164, "close": 21.965660095214844, "volume": 92046, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463357, "etf_id": 16, "date": "2022-10-14", "open": 24.670000076293945, "high": 24.799999237060547, "low": 24.420000076293945, "close": 22.0288028717041, "volume": 78343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463358, "etf_id": 16, "date": "2022-10-17", "open": 24.565000534057617, "high": 24.969999313354492, "low": 24.399999618530273, "close": 22.434738159179688, "volume": 86403, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463359, "etf_id": 16, "date": "2022-10-18", "open": 25, "high": 25.21500015258789, "low": 24.940000534057617, "close": 22.497880935668945, "volume": 20659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463360, "etf_id": 16, "date": "2022-10-19", "open": 25.010000228881836, "high": 25.020000457763672, "low": 24.825000762939453, "close": 22.394147872924805, "volume": 57398, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.374Z" }, { "id": 207463361, "etf_id": 16, "date": "2022-10-20", "open": 24.780000686645508, "high": 24.950000762939453, "low": 24.684999465942383, "close": 22.466310501098633, "volume": 26827, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463362, "etf_id": 16, "date": "2022-10-21", "open": 24.68000030517578, "high": 24.84000015258789, "low": 24.450000762939453, "close": 22.362571716308594, "volume": 49466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463363, "etf_id": 16, "date": "2022-10-24", "open": 25.075000762939453, "high": 25.270000457763672, "low": 24.850000381469727, "close": 22.655752182006836, "volume": 82440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463364, "etf_id": 16, "date": "2022-10-25", "open": 25.204999923706055, "high": 25.479999542236328, "low": 25.104999542236328, "close": 22.980497360229492, "volume": 237638, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463365, "etf_id": 16, "date": "2022-10-26", "open": 25.420000076293945, "high": 25.6299991607666, "low": 25.360000610351562, "close": 23.11130142211914, "volume": 30427, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463366, "etf_id": 16, "date": "2022-10-27", "open": 25.55500030517578, "high": 25.71500015258789, "low": 25.454999923706055, "close": 23.156402587890625, "volume": 85370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463367, "etf_id": 16, "date": "2022-10-28", "open": 25.415000915527344, "high": 25.670000076293945, "low": 25.385000228881836, "close": 23.14737892150879, "volume": 78954, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463368, "etf_id": 16, "date": "2022-10-31", "open": 25.690000534057617, "high": 25.834999084472656, "low": 25.6200008392334, "close": 23.228572845458984, "volume": 40038, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463369, "etf_id": 16, "date": "2022-11-01", "open": 26.014999389648438, "high": 26.225000381469727, "low": 25.829999923706055, "close": 23.363882064819336, "volume": 203912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463370, "etf_id": 16, "date": "2022-11-02", "open": 25.9950008392334, "high": 26.03499984741211, "low": 25.80500030517578, "close": 23.29171371459961, "volume": 53558, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463371, "etf_id": 16, "date": "2022-11-03", "open": 25.575000762939453, "high": 25.604999542236328, "low": 25.360000610351562, "close": 23.075214385986328, "volume": 51439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463372, "etf_id": 16, "date": "2022-11-04", "open": 25.75, "high": 26.184999465942383, "low": 25.729999542236328, "close": 23.49919319152832, "volume": 63010, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463373, "etf_id": 16, "date": "2022-11-07", "open": 25.90999984741211, "high": 26.204999923706055, "low": 25.90999984741211, "close": 23.557828903198242, "volume": 1005582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463374, "etf_id": 16, "date": "2022-11-08", "open": 26.024999618530273, "high": 26.30500030517578, "low": 26.024999618530273, "close": 23.702159881591797, "volume": 300863, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463375, "etf_id": 16, "date": "2022-11-09", "open": 26.280000686645508, "high": 26.280000686645508, "low": 26.075000762939453, "close": 23.66156578063965, "volume": 25691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463376, "etf_id": 16, "date": "2022-11-10", "open": 26.114999771118164, "high": 26.969999313354492, "low": 26.114999771118164, "close": 24.284006118774414, "volume": 61317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463377, "etf_id": 16, "date": "2022-11-11", "open": 27.014999389648438, "high": 27.1200008392334, "low": 26.899999618530273, "close": 24.284006118774414, "volume": 146031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463378, "etf_id": 16, "date": "2022-11-14", "open": 26.985000610351562, "high": 27.149999618530273, "low": 26.950000762939453, "close": 24.329111099243164, "volume": 34682, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463379, "etf_id": 16, "date": "2022-11-15", "open": 27.05500030517578, "high": 27.149999618530273, "low": 26.94499969482422, "close": 24.432849884033203, "volume": 17793, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463380, "etf_id": 16, "date": "2022-11-16", "open": 27.065000534057617, "high": 27.065000534057617, "low": 26.799999237060547, "close": 24.184776306152344, "volume": 61394, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463381, "etf_id": 16, "date": "2022-11-17", "open": 26.799999237060547, "high": 26.799999237060547, "low": 26.44499969482422, "close": 24.124788284301758, "volume": 110348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463382, "etf_id": 16, "date": "2022-11-18", "open": 26.719999313354492, "high": 26.940000534057617, "low": 26.709999084472656, "close": 24.369434356689453, "volume": 38474, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463383, "etf_id": 16, "date": "2022-11-21", "open": 26.90999984741211, "high": 27.0049991607666, "low": 26.850000381469727, "close": 24.39661979675293, "volume": 159195, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463384, "etf_id": 16, "date": "2022-11-22", "open": 26.950000762939453, "high": 27.155000686645508, "low": 26.950000762939453, "close": 24.582366943359375, "volume": 17352, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463385, "etf_id": 16, "date": "2022-11-23", "open": 27.125, "high": 27.264999389648438, "low": 27.09000015258789, "close": 24.704694747924805, "volume": 92233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463386, "etf_id": 16, "date": "2022-11-24", "open": 27.229999542236328, "high": 27.415000915527344, "low": 27.229999542236328, "close": 24.790775299072266, "volume": 18029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463387, "etf_id": 16, "date": "2022-11-25", "open": 27.350000381469727, "high": 27.420000076293945, "low": 27.329999923706055, "close": 24.82701873779297, "volume": 59275, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463388, "etf_id": 16, "date": "2022-11-28", "open": 27.225000381469727, "high": 27.325000762939453, "low": 27.1200008392334, "close": 24.66844940185547, "volume": 49493, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463389, "etf_id": 16, "date": "2022-11-29", "open": 27.31999969482422, "high": 27.360000610351562, "low": 27.174999237060547, "close": 24.62314224243164, "volume": 15161, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463390, "etf_id": 16, "date": "2022-11-30", "open": 27.334999084472656, "high": 27.434999465942383, "low": 27.280000686645508, "close": 24.822484970092773, "volume": 19056, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463391, "etf_id": 16, "date": "2022-12-01", "open": 27.665000915527344, "high": 27.684999465942383, "low": 27.520000457763672, "close": 24.99917221069336, "volume": 50211, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463392, "etf_id": 16, "date": "2022-12-02", "open": 27.489999771118164, "high": 27.700000762939453, "low": 27.31999969482422, "close": 24.990110397338867, "volume": 67628, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463393, "etf_id": 16, "date": "2022-12-05", "open": 27.540000915527344, "high": 27.559999465942383, "low": 27.44499969482422, "close": 24.86779022216797, "volume": 27573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463394, "etf_id": 16, "date": "2022-12-06", "open": 27.44499969482422, "high": 27.475000381469727, "low": 27.21500015258789, "close": 24.731876373291016, "volume": 4500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463395, "etf_id": 16, "date": "2022-12-07", "open": 27.28499984741211, "high": 27.28499984741211, "low": 27.09000015258789, "close": 24.577836990356445, "volume": 10623, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463396, "etf_id": 16, "date": "2022-12-08", "open": 27.139999389648438, "high": 27.139999389648438, "low": 26.985000610351562, "close": 24.564252853393555, "volume": 66818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463397, "etf_id": 16, "date": "2022-12-09", "open": 27.165000915527344, "high": 27.329999923706055, "low": 27.06999969482422, "close": 24.76358985900879, "volume": 16289, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463398, "etf_id": 16, "date": "2022-12-12", "open": 27.184999465942383, "high": 27.235000610351562, "low": 27.100000381469727, "close": 24.595962524414062, "volume": 82143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463399, "etf_id": 16, "date": "2022-12-13", "open": 27.2450008392334, "high": 27.75, "low": 27.149999618530273, "close": 24.917627334594727, "volume": 22637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463400, "etf_id": 16, "date": "2022-12-14", "open": 27.405000686645508, "high": 27.55500030517578, "low": 27.34000015258789, "close": 24.931215286254883, "volume": 1982598, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463401, "etf_id": 16, "date": "2022-12-15", "open": 27.270000457763672, "high": 27.290000915527344, "low": 26.709999084472656, "close": 24.238054275512695, "volume": 132522, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463402, "etf_id": 16, "date": "2022-12-16", "open": 26.7450008392334, "high": 26.7450008392334, "low": 26.395000457763672, "close": 23.95263671875, "volume": 33052, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463403, "etf_id": 16, "date": "2022-12-19", "open": 26.5049991607666, "high": 26.610000610351562, "low": 26.479999542236328, "close": 23.993406295776367, "volume": 41155, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463404, "etf_id": 16, "date": "2022-12-20", "open": 26.239999771118164, "high": 26.434999465942383, "low": 26.229999542236328, "close": 23.884675979614258, "volume": 28105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463405, "etf_id": 16, "date": "2022-12-21", "open": 26.485000610351562, "high": 26.809999465942383, "low": 26.46500015258789, "close": 24.278827667236328, "volume": 88101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463406, "etf_id": 16, "date": "2022-12-22", "open": 26.8799991607666, "high": 26.959999084472656, "low": 26.575000762939453, "close": 24.088544845581055, "volume": 581116, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463407, "etf_id": 16, "date": "2022-12-23", "open": 26.635000228881836, "high": 26.704999923706055, "low": 26.5, "close": 24.115732192993164, "volume": 264290, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463408, "etf_id": 16, "date": "2022-12-27", "open": 26.795000076293945, "high": 26.799999237060547, "low": 26.639999389648438, "close": 24.138381958007812, "volume": 47927, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463409, "etf_id": 16, "date": "2022-12-28", "open": 26.75, "high": 26.78499984741211, "low": 26.6200008392334, "close": 24.12932014465332, "volume": 233306, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463410, "etf_id": 16, "date": "2022-12-29", "open": 26.520000457763672, "high": 26.81999969482422, "low": 26.5, "close": 24.301483154296875, "volume": 28747, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463411, "etf_id": 16, "date": "2022-12-30", "open": 26.704999923706055, "high": 26.719999313354492, "low": 26.459999084472656, "close": 23.97528648376465, "volume": 100302, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463412, "etf_id": 16, "date": "2023-01-02", "open": 26.719999313354492, "high": 26.895000457763672, "low": 26.670000076293945, "close": 24.342254638671875, "volume": 15734, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463413, "etf_id": 16, "date": "2023-01-03", "open": 26.895000457763672, "high": 27.239999771118164, "low": 26.889999389648438, "close": 24.45551872253418, "volume": 101584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463414, "etf_id": 16, "date": "2023-01-04", "open": 27.170000076293945, "high": 27.399999618530273, "low": 27.170000076293945, "close": 24.82701873779297, "volume": 11613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463415, "etf_id": 16, "date": "2023-01-05", "open": 27.299999237060547, "high": 27.459999084472656, "low": 27.299999237060547, "close": 24.781709671020508, "volume": 122718, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463416, "etf_id": 16, "date": "2023-01-06", "open": 27.424999237060547, "high": 27.709999084472656, "low": 27.329999923706055, "close": 25.1079044342041, "volume": 170803, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463417, "etf_id": 16, "date": "2023-01-09", "open": 27.799999237060547, "high": 27.954999923706055, "low": 27.739999771118164, "close": 25.2664737701416, "volume": 42044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463418, "etf_id": 16, "date": "2023-01-10", "open": 27.7450008392334, "high": 27.774999618530273, "low": 27.674999237060547, "close": 25.126028060913086, "volume": 169628, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463419, "etf_id": 16, "date": "2023-01-11", "open": 27.799999237060547, "high": 27.924999237060547, "low": 27.75, "close": 25.248348236083984, "volume": 65480, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463420, "etf_id": 16, "date": "2023-01-12", "open": 27.954999923706055, "high": 28.110000610351562, "low": 27.799999237060547, "close": 25.388795852661133, "volume": 50057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463421, "etf_id": 16, "date": "2023-01-13", "open": 28.059999465942383, "high": 28.190000534057617, "low": 28.020000457763672, "close": 25.52471160888672, "volume": 115976, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463422, "etf_id": 16, "date": "2023-01-16", "open": 28.2549991607666, "high": 28.315000534057617, "low": 28.170000076293945, "close": 25.64703369140625, "volume": 42931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463423, "etf_id": 16, "date": "2023-01-17", "open": 28.309999465942383, "high": 28.44499969482422, "low": 28.21500015258789, "close": 25.737642288208008, "volume": 150418, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463424, "etf_id": 16, "date": "2023-01-18", "open": 28.43000030517578, "high": 28.59000015258789, "low": 28.43000030517578, "close": 25.7874755859375, "volume": 64864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463425, "etf_id": 16, "date": "2023-01-19", "open": 28.344999313354492, "high": 28.344999313354492, "low": 28.020000457763672, "close": 25.470346450805664, "volume": 30908, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463426, "etf_id": 16, "date": "2023-01-20", "open": 28.15999984741211, "high": 28.174999237060547, "low": 28.06999969482422, "close": 25.488462448120117, "volume": 47755, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463427, "etf_id": 16, "date": "2023-01-23", "open": 28.25, "high": 28.31999969482422, "low": 28.155000686645508, "close": 25.656091690063477, "volume": 65325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463428, "etf_id": 16, "date": "2023-01-24", "open": 28.334999084472656, "high": 28.334999084472656, "low": 28.1299991607666, "close": 25.574546813964844, "volume": 21772, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463429, "etf_id": 16, "date": "2023-01-25", "open": 28.209999084472656, "high": 28.209999084472656, "low": 28.010000228881836, "close": 25.52471160888672, "volume": 65499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463430, "etf_id": 16, "date": "2023-01-26", "open": 28.290000915527344, "high": 28.354999542236328, "low": 28.235000610351562, "close": 25.624374389648438, "volume": 74483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463431, "etf_id": 16, "date": "2023-01-27", "open": 28.264999389648438, "high": 28.360000610351562, "low": 28.204999923706055, "close": 25.696868896484375, "volume": 44402, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463432, "etf_id": 16, "date": "2023-01-30", "open": 28.200000762939453, "high": 28.325000762939453, "low": 28.110000610351562, "close": 25.64703369140625, "volume": 84102, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463433, "etf_id": 16, "date": "2023-01-31", "open": 28.270000457763672, "high": 28.270000457763672, "low": 28.030000686645508, "close": 25.592668533325195, "volume": 48321, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463434, "etf_id": 16, "date": "2023-02-01", "open": 28.325000762939453, "high": 28.364999771118164, "low": 28.165000915527344, "close": 25.56095314025879, "volume": 122504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463435, "etf_id": 16, "date": "2023-02-02", "open": 28.329999923706055, "high": 28.59000015258789, "low": 28.31999969482422, "close": 25.882619857788086, "volume": 76507, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463436, "etf_id": 16, "date": "2023-02-03", "open": 28.440000534057617, "high": 28.670000076293945, "low": 28.40999984741211, "close": 25.97322654724121, "volume": 47114, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463437, "etf_id": 16, "date": "2023-02-06", "open": 28.549999237060547, "high": 28.565000534057617, "low": 28.360000610351562, "close": 25.823719024658203, "volume": 250148, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463438, "etf_id": 16, "date": "2023-02-07", "open": 28.545000076293945, "high": 28.584999084472656, "low": 28.454999923706055, "close": 25.873558044433594, "volume": 31362, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463439, "etf_id": 16, "date": "2023-02-08", "open": 28.780000686645508, "high": 28.81999969482422, "low": 28.604999542236328, "close": 25.918859481811523, "volume": 50638, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463440, "etf_id": 16, "date": "2023-02-09", "open": 28.829999923706055, "high": 28.954999923706055, "low": 28.78499984741211, "close": 26.086488723754883, "volume": 39511, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463441, "etf_id": 16, "date": "2023-02-10", "open": 28.6200008392334, "high": 28.684999465942383, "low": 28.385000228881836, "close": 25.850906372070312, "volume": 42713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463442, "etf_id": 16, "date": "2023-02-13", "open": 28.59000015258789, "high": 28.799999237060547, "low": 28.579999923706055, "close": 26.077428817749023, "volume": 100354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463443, "etf_id": 16, "date": "2023-02-14", "open": 28.829999923706055, "high": 29, "low": 28.780000686645508, "close": 26.11367416381836, "volume": 46074, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463444, "etf_id": 16, "date": "2023-02-15", "open": 28.7549991607666, "high": 28.96500015258789, "low": 28.739999771118164, "close": 26.245058059692383, "volume": 167725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463445, "etf_id": 16, "date": "2023-02-16", "open": 29.0049991607666, "high": 29.079999923706055, "low": 28.729999542236328, "close": 26.274690628051758, "volume": 1302707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463446, "etf_id": 16, "date": "2023-02-17", "open": 28.665000915527344, "high": 28.899999618530273, "low": 28.565000534057617, "close": 26.22923469543457, "volume": 42246, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463447, "etf_id": 16, "date": "2023-02-20", "open": 28.94499969482422, "high": 28.94499969482422, "low": 28.80500030517578, "close": 26.251964569091797, "volume": 14763, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463448, "etf_id": 16, "date": "2023-02-21", "open": 28.825000762939453, "high": 28.864999771118164, "low": 28.55500030517578, "close": 26.19742202758789, "volume": 39541, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463449, "etf_id": 16, "date": "2023-02-22", "open": 28.68000030517578, "high": 28.764999389648438, "low": 28.524999618530273, "close": 26.120159149169922, "volume": 40025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463450, "etf_id": 16, "date": "2023-02-23", "open": 28.760000228881836, "high": 28.8799991607666, "low": 28.735000610351562, "close": 26.129249572753906, "volume": 21862, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463451, "etf_id": 16, "date": "2023-02-24", "open": 28.84000015258789, "high": 28.8700008392334, "low": 28.375, "close": 25.79291534423828, "volume": 39212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463452, "etf_id": 16, "date": "2023-02-27", "open": 28.635000228881836, "high": 28.815000534057617, "low": 28.625, "close": 26.106523513793945, "volume": 60871, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463453, "etf_id": 16, "date": "2023-02-28", "open": 28.614999771118164, "high": 28.760000228881836, "low": 28.559999465942383, "close": 25.99744415283203, "volume": 61419, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463454, "etf_id": 16, "date": "2023-03-01", "open": 28.670000076293945, "high": 28.719999313354492, "low": 28.360000610351562, "close": 25.820188522338867, "volume": 107108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463455, "etf_id": 16, "date": "2023-03-02", "open": 28.280000686645508, "high": 28.604999542236328, "low": 28.235000610351562, "close": 26.00198745727539, "volume": 33797, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463456, "etf_id": 16, "date": "2023-03-03", "open": 28.725000381469727, "high": 28.875, "low": 28.709999084472656, "close": 26.233783721923828, "volume": 56419, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463457, "etf_id": 16, "date": "2023-03-06", "open": 28.934999465942383, "high": 28.950000762939453, "low": 28.764999389648438, "close": 26.22014808654785, "volume": 68632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463458, "etf_id": 16, "date": "2023-03-07", "open": 28.799999237060547, "high": 28.93000030517578, "low": 28.6200008392334, "close": 26.015623092651367, "volume": 20992, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463459, "etf_id": 16, "date": "2023-03-08", "open": 28.545000076293945, "high": 28.670000076293945, "low": 28.524999618530273, "close": 26.038345336914062, "volume": 33932, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463460, "etf_id": 16, "date": "2023-03-09", "open": 28.59000015258789, "high": 28.655000686645508, "low": 28.489999771118164, "close": 26.015623092651367, "volume": 10274, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463461, "etf_id": 16, "date": "2023-03-10", "open": 28.139999389648438, "high": 28.354999542236328, "low": 28.075000762939453, "close": 25.711105346679688, "volume": 111602, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463462, "etf_id": 16, "date": "2023-03-13", "open": 28.104999542236328, "high": 28.104999542236328, "low": 27.469999313354492, "close": 25.0793514251709, "volume": 218963, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463463, "etf_id": 16, "date": "2023-03-14", "open": 27.6299991607666, "high": 28.059999465942383, "low": 27.520000457763672, "close": 25.461132049560547, "volume": 221362, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463464, "etf_id": 16, "date": "2023-03-15", "open": 27.920000076293945, "high": 27.989999771118164, "low": 27.170000076293945, "close": 24.743022918701172, "volume": 253043, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463465, "etf_id": 16, "date": "2023-03-16", "open": 27.6299991607666, "high": 27.6299991607666, "low": 27.100000381469727, "close": 25.042991638183594, "volume": 186504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463466, "etf_id": 16, "date": "2023-03-17", "open": 27.795000076293945, "high": 27.8700008392334, "low": 27.190000534057617, "close": 24.78847312927246, "volume": 64794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463467, "etf_id": 16, "date": "2023-03-20", "open": 27.094999313354492, "high": 27.610000610351562, "low": 26.75, "close": 25.011173248291016, "volume": 62264, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463468, "etf_id": 16, "date": "2023-03-21", "open": 27.75, "high": 28, "low": 27.75, "close": 25.33387565612793, "volume": 42759, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463469, "etf_id": 16, "date": "2023-03-22", "open": 27.895000457763672, "high": 28.049999237060547, "low": 27.860000610351562, "close": 25.40204620361328, "volume": 21469, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463470, "etf_id": 16, "date": "2023-03-23", "open": 27.799999237060547, "high": 27.924999237060547, "low": 27.655000686645508, "close": 25.356599807739258, "volume": 8503, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463471, "etf_id": 16, "date": "2023-03-24", "open": 27.7450008392334, "high": 27.75, "low": 27.360000610351562, "close": 25.047536849975586, "volume": 100800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463472, "etf_id": 16, "date": "2023-03-27", "open": 27.889999389648438, "high": 27.920000076293945, "low": 27.68000030517578, "close": 25.274784088134766, "volume": 95137, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463473, "etf_id": 16, "date": "2023-03-28", "open": 28, "high": 28.0049991607666, "low": 27.774999618530273, "close": 25.283876419067383, "volume": 22789, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463474, "etf_id": 16, "date": "2023-03-29", "open": 27.950000762939453, "high": 28.170000076293945, "low": 27.94499969482422, "close": 25.6065731048584, "volume": 29505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463475, "etf_id": 16, "date": "2023-03-30", "open": 28.360000610351562, "high": 28.5, "low": 28.309999465942383, "close": 25.865636825561523, "volume": 142671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463476, "etf_id": 16, "date": "2023-03-31", "open": 28.540000915527344, "high": 28.709999084472656, "low": 28.450000762939453, "close": 26.074710845947266, "volume": 41973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463477, "etf_id": 16, "date": "2023-04-03", "open": 28.729999542236328, "high": 28.75, "low": 28.625, "close": 26.047439575195312, "volume": 30773, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463478, "etf_id": 16, "date": "2023-04-04", "open": 28.80500030517578, "high": 28.860000610351562, "low": 28.6299991607666, "close": 26.029258728027344, "volume": 49693, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463479, "etf_id": 16, "date": "2023-04-05", "open": 28.635000228881836, "high": 28.684999465942383, "low": 28.579999923706055, "close": 26.015623092651367, "volume": 40983, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463480, "etf_id": 16, "date": "2023-04-06", "open": 28.68000030517578, "high": 28.815000534057617, "low": 28.68000030517578, "close": 26.16106605529785, "volume": 77637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463481, "etf_id": 16, "date": "2023-04-11", "open": 28.950000762939453, "high": 29.040000915527344, "low": 28.850000381469727, "close": 26.297414779663086, "volume": 69656, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463482, "etf_id": 16, "date": "2023-04-12", "open": 28.940000534057617, "high": 29.170000076293945, "low": 28.93000030517578, "close": 26.324682235717773, "volume": 83664, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463483, "etf_id": 16, "date": "2023-04-13", "open": 29.079999923706055, "high": 29.1299991607666, "low": 29.014999389648438, "close": 26.45194435119629, "volume": 160185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463484, "etf_id": 16, "date": "2023-04-14", "open": 29.165000915527344, "high": 29.334999084472656, "low": 29.165000915527344, "close": 26.611019134521484, "volume": 22935, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463485, "etf_id": 16, "date": "2023-04-17", "open": 29.315000534057617, "high": 29.375, "low": 29.2450008392334, "close": 26.583749771118164, "volume": 41888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463486, "etf_id": 16, "date": "2023-04-18", "open": 29.395000457763672, "high": 29.454999923706055, "low": 29.315000534057617, "close": 26.69737434387207, "volume": 51531, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463487, "etf_id": 16, "date": "2023-04-19", "open": 29.31999969482422, "high": 29.334999084472656, "low": 29.260000228881836, "close": 26.661012649536133, "volume": 911536, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463488, "etf_id": 16, "date": "2023-04-20", "open": 29.325000762939453, "high": 29.325000762939453, "low": 29.204999923706055, "close": 26.61556625366211, "volume": 30574, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463489, "etf_id": 16, "date": "2023-04-21", "open": 29.350000381469727, "high": 29.3799991607666, "low": 29.209999084472656, "close": 26.706462860107422, "volume": 28582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463490, "etf_id": 16, "date": "2023-04-24", "open": 29.375, "high": 29.475000381469727, "low": 29.3700008392334, "close": 26.751911163330078, "volume": 50075, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463491, "etf_id": 16, "date": "2023-04-25", "open": 29.30500030517578, "high": 29.395000457763672, "low": 29.274999618530273, "close": 26.688283920288086, "volume": 72835, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463492, "etf_id": 16, "date": "2023-04-26", "open": 29.270000457763672, "high": 29.270000457763672, "low": 28.989999771118164, "close": 26.45648765563965, "volume": 50632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463493, "etf_id": 16, "date": "2023-04-27", "open": 29.100000381469727, "high": 29.225000381469727, "low": 29.079999923706055, "close": 26.492849349975586, "volume": 8810, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463494, "etf_id": 16, "date": "2023-04-28", "open": 29.299999237060547, "high": 29.3799991607666, "low": 29.030000686645508, "close": 26.706462860107422, "volume": 70441, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463495, "etf_id": 16, "date": "2023-05-02", "open": 29.389999389648438, "high": 29.450000762939453, "low": 29.020000457763672, "close": 26.388317108154297, "volume": 48583, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463496, "etf_id": 16, "date": "2023-05-03", "open": 29.155000686645508, "high": 29.19499969482422, "low": 29.104999542236328, "close": 26.506484985351562, "volume": 22805, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463497, "etf_id": 16, "date": "2023-05-04", "open": 29.075000762939453, "high": 29.084999084472656, "low": 28.8700008392334, "close": 26.388317108154297, "volume": 46995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463498, "etf_id": 16, "date": "2023-05-05", "open": 29.15999984741211, "high": 29.354999542236328, "low": 29.040000915527344, "close": 26.665557861328125, "volume": 59939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463499, "etf_id": 16, "date": "2023-05-08", "open": 29.344999313354492, "high": 29.53499984741211, "low": 29.344999313354492, "close": 26.820091247558594, "volume": 18244, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463500, "etf_id": 16, "date": "2023-05-09", "open": 29.405000686645508, "high": 29.434999465942383, "low": 29.239999771118164, "close": 26.733734130859375, "volume": 21466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463501, "etf_id": 16, "date": "2023-05-10", "open": 29.434999465942383, "high": 29.434999465942383, "low": 29.200000762939453, "close": 26.60647201538086, "volume": 20550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463502, "etf_id": 16, "date": "2023-05-11", "open": 29.434999465942383, "high": 29.485000610351562, "low": 29.149999618530273, "close": 26.629199981689453, "volume": 10875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463503, "etf_id": 16, "date": "2023-05-12", "open": 29.46500015258789, "high": 29.530000686645508, "low": 29.405000686645508, "close": 26.751911163330078, "volume": 44854, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463504, "etf_id": 16, "date": "2023-05-15", "open": 29.530000686645508, "high": 29.59000015258789, "low": 29.450000762939453, "close": 26.838268280029297, "volume": 8354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463505, "etf_id": 16, "date": "2023-05-16", "open": 29.424999237060547, "high": 29.520000457763672, "low": 29.3799991607666, "close": 26.71101188659668, "volume": 49489, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463506, "etf_id": 16, "date": "2023-05-17", "open": 29.334999084472656, "high": 29.424999237060547, "low": 29.280000686645508, "close": 26.670106887817383, "volume": 18854, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463507, "etf_id": 16, "date": "2023-05-18", "open": 29.524999618530273, "high": 29.665000915527344, "low": 29.5, "close": 26.879175186157227, "volume": 19046, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463508, "etf_id": 16, "date": "2023-05-19", "open": 29.329999923706055, "high": 29.489999771118164, "low": 29.299999237060547, "close": 27.010019302368164, "volume": 92802, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463509, "etf_id": 16, "date": "2023-05-22", "open": 29.399999618530273, "high": 29.454999923706055, "low": 29.334999084472656, "close": 27.023807525634766, "volume": 130763, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463510, "etf_id": 16, "date": "2023-05-23", "open": 29.299999237060547, "high": 29.350000381469727, "low": 29.200000762939453, "close": 26.862897872924805, "volume": 39381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463511, "etf_id": 16, "date": "2023-05-24", "open": 28.959999084472656, "high": 28.959999084472656, "low": 28.59000015258789, "close": 26.334192276000977, "volume": 31859, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463512, "etf_id": 16, "date": "2023-05-25", "open": 28.655000686645508, "high": 28.725000381469727, "low": 28.56999969482422, "close": 26.26982879638672, "volume": 35156, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463513, "etf_id": 16, "date": "2023-05-26", "open": 28.684999465942383, "high": 28.950000762939453, "low": 28.559999465942383, "close": 26.573261260986328, "volume": 31018, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463514, "etf_id": 16, "date": "2023-05-29", "open": 29.020000457763672, "high": 29.03499984741211, "low": 28.84000015258789, "close": 26.55487060546875, "volume": 22288, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463515, "etf_id": 16, "date": "2023-05-30", "open": 28.815000534057617, "high": 28.940000534057617, "low": 28.610000610351562, "close": 26.306610107421875, "volume": 76251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463516, "etf_id": 16, "date": "2023-05-31", "open": 28.40999984741211, "high": 28.600000381469727, "low": 28.299999237060547, "close": 26.044553756713867, "volume": 22785, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463517, "etf_id": 16, "date": "2023-06-01", "open": 28.46500015258789, "high": 28.59000015258789, "low": 28.3700008392334, "close": 26.141103744506836, "volume": 47884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463518, "etf_id": 16, "date": "2023-06-02", "open": 28.684999465942383, "high": 28.975000381469727, "low": 28.655000686645508, "close": 26.62383270263672, "volume": 18839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463519, "etf_id": 16, "date": "2023-06-05", "open": 28.959999084472656, "high": 29.024999618530273, "low": 28.790000915527344, "close": 26.495101928710938, "volume": 249787, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463520, "etf_id": 16, "date": "2023-06-06", "open": 28.795000076293945, "high": 28.969999313354492, "low": 28.790000915527344, "close": 26.61463737487793, "volume": 29098, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463521, "etf_id": 16, "date": "2023-06-07", "open": 28.875, "high": 28.975000381469727, "low": 28.864999771118164, "close": 26.55487060546875, "volume": 34056, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463522, "etf_id": 16, "date": "2023-06-08", "open": 28.860000610351562, "high": 28.924999237060547, "low": 28.834999084472656, "close": 26.56406593322754, "volume": 19382, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463523, "etf_id": 16, "date": "2023-06-09", "open": 28.950000762939453, "high": 28.950000762939453, "low": 28.7450008392334, "close": 26.49970245361328, "volume": 39803, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463524, "etf_id": 16, "date": "2023-06-12", "open": 28.985000610351562, "high": 28.9950008392334, "low": 28.84000015258789, "close": 26.522689819335938, "volume": 29801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463525, "etf_id": 16, "date": "2023-06-13", "open": 28.979999542236328, "high": 29.045000076293945, "low": 28.834999084472656, "close": 26.715778350830078, "volume": 51967, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463526, "etf_id": 16, "date": "2023-06-14", "open": 29.0049991607666, "high": 29.225000381469727, "low": 29.0049991607666, "close": 26.803131103515625, "volume": 70553, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463527, "etf_id": 16, "date": "2023-06-15", "open": 29.045000076293945, "high": 29.100000381469727, "low": 28.90999984741211, "close": 26.757156372070312, "volume": 32689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463528, "etf_id": 16, "date": "2023-06-16", "open": 29.184999465942383, "high": 29.350000381469727, "low": 29.149999618530273, "close": 26.91806983947754, "volume": 6522, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463529, "etf_id": 16, "date": "2023-06-19", "open": 29.149999618530273, "high": 29.149999618530273, "low": 28.93000030517578, "close": 26.62383270263672, "volume": 30991, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463530, "etf_id": 16, "date": "2023-06-20", "open": 28.864999771118164, "high": 28.950000762939453, "low": 28.780000686645508, "close": 26.481311798095703, "volume": 48081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463531, "etf_id": 16, "date": "2023-06-21", "open": 28.735000610351562, "high": 28.80500030517578, "low": 28.639999389648438, "close": 26.361780166625977, "volume": 34532, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463532, "etf_id": 16, "date": "2023-06-22", "open": 28.415000915527344, "high": 28.510000228881836, "low": 28.30500030517578, "close": 26.21466064453125, "volume": 22175, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463533, "etf_id": 16, "date": "2023-06-23", "open": 28.420000076293945, "high": 28.559999465942383, "low": 28.329999923706055, "close": 26.122711181640625, "volume": 16270, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463534, "etf_id": 16, "date": "2023-06-26", "open": 28.424999237060547, "high": 28.450000762939453, "low": 28.25, "close": 26.118112564086914, "volume": 15823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463535, "etf_id": 16, "date": "2023-06-27", "open": 28.514999389648438, "high": 28.545000076293945, "low": 28.299999237060547, "close": 26.168684005737305, "volume": 39047, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463536, "etf_id": 16, "date": "2023-06-28", "open": 28.579999923706055, "high": 28.655000686645508, "low": 28.55500030517578, "close": 26.34798812866211, "volume": 25862, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463537, "etf_id": 16, "date": "2023-06-29", "open": 28.68000030517578, "high": 28.735000610351562, "low": 28.610000610351562, "close": 26.357179641723633, "volume": 39974, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463538, "etf_id": 16, "date": "2023-06-30", "open": 28.770000457763672, "high": 29.049999237060547, "low": 28.770000457763672, "close": 26.6560115814209, "volume": 78191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463539, "etf_id": 16, "date": "2023-07-03", "open": 29.075000762939453, "high": 29.1299991607666, "low": 28.94499969482422, "close": 26.628427505493164, "volume": 31204, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463540, "etf_id": 16, "date": "2023-07-04", "open": 28.9950008392334, "high": 29.030000686645508, "low": 28.959999084472656, "close": 26.651418685913086, "volume": 20232, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463541, "etf_id": 16, "date": "2023-07-05", "open": 28.825000762939453, "high": 28.860000610351562, "low": 28.709999084472656, "close": 26.42613983154297, "volume": 1315713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463542, "etf_id": 16, "date": "2023-07-06", "open": 28.545000076293945, "high": 28.549999237060547, "low": 28.024999618530273, "close": 25.828474044799805, "volume": 87726, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463543, "etf_id": 16, "date": "2023-07-07", "open": 28.045000076293945, "high": 28.415000915527344, "low": 27.940000534057617, "close": 25.846864700317383, "volume": 47866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463544, "etf_id": 16, "date": "2023-07-10", "open": 28.030000686645508, "high": 28.225000381469727, "low": 27.9950008392334, "close": 25.879043579101562, "volume": 46720, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463545, "etf_id": 16, "date": "2023-07-11", "open": 28.270000457763672, "high": 28.3799991607666, "low": 28.165000915527344, "close": 26.04914665222168, "volume": 25965, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463546, "etf_id": 16, "date": "2023-07-12", "open": 28.415000915527344, "high": 28.770000457763672, "low": 28.399999618530273, "close": 26.43533706665039, "volume": 62884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463547, "etf_id": 16, "date": "2023-07-13", "open": 28.764999389648438, "high": 29.010000228881836, "low": 28.764999389648438, "close": 26.591650009155273, "volume": 127368, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463548, "etf_id": 16, "date": "2023-07-14", "open": 28.924999237060547, "high": 29.020000457763672, "low": 28.8799991607666, "close": 26.582456588745117, "volume": 47415, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463549, "etf_id": 16, "date": "2023-07-17", "open": 28.7450008392334, "high": 28.8700008392334, "low": 28.700000762939453, "close": 26.430740356445312, "volume": 59987, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463550, "etf_id": 16, "date": "2023-07-18", "open": 28.700000762939453, "high": 28.905000686645508, "low": 28.700000762939453, "close": 26.57785987854004, "volume": 13272, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463551, "etf_id": 16, "date": "2023-07-19", "open": 29, "high": 29.06999969482422, "low": 28.940000534057617, "close": 26.619232177734375, "volume": 20335, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463552, "etf_id": 16, "date": "2023-07-20", "open": 28.8799991607666, "high": 29.100000381469727, "low": 28.8799991607666, "close": 26.752559661865234, "volume": 12415, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463553, "etf_id": 16, "date": "2023-07-21", "open": 29.094999313354492, "high": 29.190000534057617, "low": 29.06999969482422, "close": 26.835309982299805, "volume": 24057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463554, "etf_id": 16, "date": "2023-07-24", "open": 29.1200008392334, "high": 29.25, "low": 29.094999313354492, "close": 26.85830307006836, "volume": 272016, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463555, "etf_id": 16, "date": "2023-07-25", "open": 29.2450008392334, "high": 29.375, "low": 29.190000534057617, "close": 27.010019302368164, "volume": 48568, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463556, "etf_id": 16, "date": "2023-07-26", "open": 29.309999465942383, "high": 29.309999465942383, "low": 28.9950008392334, "close": 26.839914321899414, "volume": 32184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463557, "etf_id": 16, "date": "2023-07-27", "open": 29.315000534057617, "high": 29.649999618530273, "low": 29.299999237060547, "close": 27.216903686523438, "volume": 104614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463558, "etf_id": 16, "date": "2023-07-28", "open": 29.514999389648438, "high": 29.6200008392334, "low": 29.475000381469727, "close": 27.152538299560547, "volume": 50336, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463559, "etf_id": 16, "date": "2023-07-31", "open": 29.514999389648438, "high": 29.6200008392334, "low": 29.4950008392334, "close": 27.175527572631836, "volume": 68641, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463560, "etf_id": 16, "date": "2023-08-01", "open": 29.520000457763672, "high": 29.565000534057617, "low": 29.2450008392334, "close": 26.89048194885254, "volume": 44009, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463561, "etf_id": 16, "date": "2023-08-02", "open": 28.940000534057617, "high": 29.075000762939453, "low": 28.790000915527344, "close": 26.591650009155273, "volume": 81253, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463562, "etf_id": 16, "date": "2023-08-03", "open": 28.729999542236328, "high": 28.760000228881836, "low": 28.584999084472656, "close": 26.421545028686523, "volume": 397688, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463563, "etf_id": 16, "date": "2023-08-04", "open": 28.7450008392334, "high": 28.834999084472656, "low": 28.56999969482422, "close": 26.495101928710938, "volume": 64161, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463564, "etf_id": 16, "date": "2023-08-07", "open": 28.729999542236328, "high": 28.854999542236328, "low": 28.649999618530273, "close": 26.513492584228516, "volume": 100381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463565, "etf_id": 16, "date": "2023-08-08", "open": 28.719999313354492, "high": 28.829999923706055, "low": 28.6200008392334, "close": 26.467517852783203, "volume": 257440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463566, "etf_id": 16, "date": "2023-08-09", "open": 29.059999465942383, "high": 29.09000015258789, "low": 28.899999618530273, "close": 26.591650009155273, "volume": 109867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463567, "etf_id": 16, "date": "2023-08-10", "open": 29.030000686645508, "high": 29.264999389648438, "low": 29.020000457763672, "close": 26.839914321899414, "volume": 302899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463568, "etf_id": 16, "date": "2023-08-11", "open": 29.045000076293945, "high": 29.059999465942383, "low": 28.780000686645508, "close": 26.536481857299805, "volume": 79678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463569, "etf_id": 16, "date": "2023-08-14", "open": 28.825000762939453, "high": 28.93000030517578, "low": 28.770000457763672, "close": 26.56406593322754, "volume": 38477, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463570, "etf_id": 16, "date": "2023-08-15", "open": 28.889999389648438, "high": 28.915000915527344, "low": 28.545000076293945, "close": 26.306610107421875, "volume": 160467, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463571, "etf_id": 16, "date": "2023-08-16", "open": 28.594999313354492, "high": 28.690000534057617, "low": 28.549999237060547, "close": 26.306610107421875, "volume": 84402, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463572, "etf_id": 16, "date": "2023-08-17", "open": 28.2450008392334, "high": 28.280000686645508, "low": 28.049999237060547, "close": 26.10807991027832, "volume": 67148, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463573, "etf_id": 16, "date": "2023-08-18", "open": 27.940000534057617, "high": 27.975000381469727, "low": 27.739999771118164, "close": 25.95471954345703, "volume": 52315, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463574, "etf_id": 16, "date": "2023-08-21", "open": 27.975000381469727, "high": 28.155000686645508, "low": 27.940000534057617, "close": 25.973308563232422, "volume": 67370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463575, "etf_id": 16, "date": "2023-08-22", "open": 28.09000015258789, "high": 28.28499984741211, "low": 28.09000015258789, "close": 26.14990234375, "volume": 127592, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463576, "etf_id": 16, "date": "2023-08-23", "open": 28.235000610351562, "high": 28.325000762939453, "low": 28.15999984741211, "close": 26.261436462402344, "volume": 117293, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463577, "etf_id": 16, "date": "2023-08-24", "open": 28.489999771118164, "high": 28.530000686645508, "low": 28.104999542236328, "close": 26.154550552368164, "volume": 150119, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463578, "etf_id": 16, "date": "2023-08-25", "open": 28.114999771118164, "high": 28.30500030517578, "low": 28.079999923706055, "close": 26.14990234375, "volume": 75627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463579, "etf_id": 16, "date": "2023-08-28", "open": 28.350000381469727, "high": 28.475000381469727, "low": 28.274999618530273, "close": 26.43338394165039, "volume": 172236, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463580, "etf_id": 16, "date": "2023-08-29", "open": 28.514999389648438, "high": 28.665000915527344, "low": 28.469999313354492, "close": 26.633211135864258, "volume": 61460, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463581, "etf_id": 16, "date": "2023-08-30", "open": 28.68000030517578, "high": 28.704999923706055, "low": 28.520000457763672, "close": 26.58209800720215, "volume": 19591, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463582, "etf_id": 16, "date": "2023-08-31", "open": 28.614999771118164, "high": 28.71500015258789, "low": 28.540000915527344, "close": 26.526329040527344, "volume": 37363, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463583, "etf_id": 16, "date": "2023-09-01", "open": 28.559999465942383, "high": 28.674999237060547, "low": 28.5049991607666, "close": 26.521678924560547, "volume": 72709, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463584, "etf_id": 16, "date": "2023-09-04", "open": 28.68000030517578, "high": 28.790000915527344, "low": 28.5, "close": 26.507741928100586, "volume": 54570, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463585, "etf_id": 16, "date": "2023-09-05", "open": 28.375, "high": 28.565000534057617, "low": 28.295000076293945, "close": 26.461267471313477, "volume": 45300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463586, "etf_id": 16, "date": "2023-09-06", "open": 28.30500030517578, "high": 28.475000381469727, "low": 28.225000381469727, "close": 26.303260803222656, "volume": 646787, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463587, "etf_id": 16, "date": "2023-09-07", "open": 28.200000762939453, "high": 28.385000228881836, "low": 28.174999237060547, "close": 26.312557220458984, "volume": 45336, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463588, "etf_id": 16, "date": "2023-09-08", "open": 28.334999084472656, "high": 28.385000228881836, "low": 28.09000015258789, "close": 26.331144332885742, "volume": 26460, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463589, "etf_id": 16, "date": "2023-09-11", "open": 28.450000762939453, "high": 28.600000381469727, "low": 28.3700008392334, "close": 26.456621170043945, "volume": 100796, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463590, "etf_id": 16, "date": "2023-09-12", "open": 28.475000381469727, "high": 28.514999389648438, "low": 28.354999542236328, "close": 26.368324279785156, "volume": 23986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463591, "etf_id": 16, "date": "2023-09-13", "open": 28.295000076293945, "high": 28.329999923706055, "low": 28.114999771118164, "close": 26.293968200683594, "volume": 21216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463592, "etf_id": 16, "date": "2023-09-14", "open": 28.344999313354492, "high": 28.75, "low": 28.270000457763672, "close": 26.679685592651367, "volume": 69508, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463593, "etf_id": 16, "date": "2023-09-15", "open": 28.94499969482422, "high": 29.014999389648438, "low": 28.780000686645508, "close": 26.75404167175293, "volume": 51896, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463594, "etf_id": 16, "date": "2023-09-18", "open": 28.739999771118164, "high": 28.739999771118164, "low": 28.44499969482422, "close": 26.4845027923584, "volume": 127770, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.375Z" }, { "id": 207463595, "etf_id": 16, "date": "2023-09-19", "open": 28.44499969482422, "high": 28.565000534057617, "low": 28.40999984741211, "close": 26.461267471313477, "volume": 24121, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463596, "etf_id": 16, "date": "2023-09-20", "open": 28.53499984741211, "high": 28.770000457763672, "low": 28.530000686645508, "close": 26.70757293701172, "volume": 249648, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463597, "etf_id": 16, "date": "2023-09-21", "open": 28.55500030517578, "high": 28.68000030517578, "low": 28.350000381469727, "close": 26.349735260009766, "volume": 38034, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463598, "etf_id": 16, "date": "2023-09-22", "open": 28.184999465942383, "high": 28.354999542236328, "low": 28.184999465942383, "close": 26.280027389526367, "volume": 61317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463599, "etf_id": 16, "date": "2023-09-25", "open": 28.170000076293945, "high": 28.280000686645508, "low": 27.950000762939453, "close": 26.126667022705078, "volume": 57081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463600, "etf_id": 16, "date": "2023-09-26", "open": 27.969999313354492, "high": 28.014999389648438, "low": 27.854999542236328, "close": 25.959365844726562, "volume": 32216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463601, "etf_id": 16, "date": "2023-09-27", "open": 27.895000457763672, "high": 28.014999389648438, "low": 27.834999084472656, "close": 25.93148422241211, "volume": 174874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463602, "etf_id": 16, "date": "2023-09-28", "open": 27.934999465942383, "high": 28.020000457763672, "low": 27.75, "close": 26.04301643371582, "volume": 155522, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463603, "etf_id": 16, "date": "2023-09-29", "open": 28.149999618530273, "high": 28.344999313354492, "low": 28.084999084472656, "close": 26.103429794311523, "volume": 234407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463604, "etf_id": 16, "date": "2023-10-02", "open": 28.145000457763672, "high": 28.239999771118164, "low": 27.725000381469727, "close": 25.843189239501953, "volume": 55898, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463605, "etf_id": 16, "date": "2023-10-03", "open": 27.75, "high": 27.8700008392334, "low": 27.5, "close": 25.573646545410156, "volume": 42982, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463606, "etf_id": 16, "date": "2023-10-04", "open": 27.43000030517578, "high": 27.65999984741211, "low": 27.3700008392334, "close": 25.536468505859375, "volume": 26998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463607, "etf_id": 16, "date": "2023-10-05", "open": 27.540000915527344, "high": 27.684999465942383, "low": 27.454999923706055, "close": 25.6154727935791, "volume": 45551, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463608, "etf_id": 16, "date": "2023-10-06", "open": 27.6200008392334, "high": 27.795000076293945, "low": 27.5, "close": 25.833892822265625, "volume": 34393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463609, "etf_id": 16, "date": "2023-10-09", "open": 27.75, "high": 27.844999313354492, "low": 27.655000686645508, "close": 25.759538650512695, "volume": 41885, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463610, "etf_id": 16, "date": "2023-10-10", "open": 28, "high": 28.260000228881836, "low": 27.985000610351562, "close": 26.27073097229004, "volume": 65636, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463611, "etf_id": 16, "date": "2023-10-11", "open": 28.19499969482422, "high": 28.3799991607666, "low": 28.19499969482422, "close": 26.30790901184082, "volume": 448122, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463612, "etf_id": 16, "date": "2023-10-12", "open": 28.43000030517578, "high": 28.53499984741211, "low": 28.315000534057617, "close": 26.335792541503906, "volume": 621123, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463613, "etf_id": 16, "date": "2023-10-13", "open": 28.270000457763672, "high": 28.31999969482422, "low": 28.045000076293945, "close": 26.103429794311523, "volume": 91159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463614, "etf_id": 16, "date": "2023-10-16", "open": 28.190000534057617, "high": 28.21500015258789, "low": 27.96500015258789, "close": 26.154550552368164, "volume": 98549, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463615, "etf_id": 16, "date": "2023-10-17", "open": 28.06999969482422, "high": 28.209999084472656, "low": 27.905000686645508, "close": 26.103429794311523, "volume": 423919, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463616, "etf_id": 16, "date": "2023-10-18", "open": 28.024999618530273, "high": 28.104999542236328, "low": 27.774999618530273, "close": 25.843189239501953, "volume": 63420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463617, "etf_id": 16, "date": "2023-10-19", "open": 27.639999389648438, "high": 27.655000686645508, "low": 27.450000762939453, "close": 25.541118621826172, "volume": 115363, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463618, "etf_id": 16, "date": "2023-10-20", "open": 27.204999923706055, "high": 27.344999313354492, "low": 27.104999542236328, "close": 25.197223663330078, "volume": 120175, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463619, "etf_id": 16, "date": "2023-10-23", "open": 27.110000610351562, "high": 27.110000610351562, "low": 26.860000610351562, "close": 25.1554012298584, "volume": 356330, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463620, "etf_id": 16, "date": "2023-10-24", "open": 27.084999084472656, "high": 27.239999771118164, "low": 26.985000610351562, "close": 25.262287139892578, "volume": 73916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463621, "etf_id": 16, "date": "2023-10-25", "open": 27.145000457763672, "high": 27.2450008392334, "low": 27.03499984741211, "close": 25.299461364746094, "volume": 61206, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463622, "etf_id": 16, "date": "2023-10-26", "open": 26.96500015258789, "high": 27.149999618530273, "low": 26.899999618530273, "close": 25.169340133666992, "volume": 58696, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463623, "etf_id": 16, "date": "2023-10-27", "open": 27.020000457763672, "high": 27.1200008392334, "low": 26.799999237060547, "close": 24.94162368774414, "volume": 35508, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463624, "etf_id": 16, "date": "2023-10-30", "open": 26.975000381469727, "high": 27.05500030517578, "low": 26.905000686645508, "close": 25.048513412475586, "volume": 57924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463625, "etf_id": 16, "date": "2023-10-31", "open": 26.969999313354492, "high": 27.145000457763672, "low": 26.959999084472656, "close": 25.173986434936523, "volume": 145345, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463626, "etf_id": 16, "date": "2023-11-01", "open": 27.184999465942383, "high": 27.350000381469727, "low": 27.079999923706055, "close": 25.336637496948242, "volume": 20456, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463627, "etf_id": 16, "date": "2023-11-02", "open": 27.450000762939453, "high": 27.774999618530273, "low": 27.450000762939453, "close": 25.74094581604004, "volume": 57532, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463628, "etf_id": 16, "date": "2023-11-03", "open": 27.764999389648438, "high": 27.81999969482422, "low": 27.690000534057617, "close": 25.773479461669922, "volume": 99797, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463629, "etf_id": 16, "date": "2023-11-06", "open": 27.7450008392334, "high": 27.790000915527344, "low": 27.655000686645508, "close": 25.73630142211914, "volume": 72553, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463630, "etf_id": 16, "date": "2023-11-07", "open": 27.625, "high": 27.704999923706055, "low": 27.600000381469727, "close": 25.69912338256836, "volume": 48574, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463631, "etf_id": 16, "date": "2023-11-08", "open": 27.549999237060547, "high": 27.860000610351562, "low": 27.545000076293945, "close": 25.778127670288086, "volume": 197490, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463632, "etf_id": 16, "date": "2023-11-09", "open": 27.719999313354492, "high": 27.979999542236328, "low": 27.684999465942383, "close": 25.977956771850586, "volume": 60363, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463633, "etf_id": 16, "date": "2023-11-10", "open": 27.825000762939453, "high": 27.825000762939453, "low": 27.559999465942383, "close": 25.722362518310547, "volume": 100935, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463634, "etf_id": 16, "date": "2023-11-13", "open": 27.799999237060547, "high": 27.889999389648438, "low": 27.764999389648438, "close": 25.92218780517578, "volume": 13516, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463635, "etf_id": 16, "date": "2023-11-14", "open": 27.899999618530273, "high": 28.274999618530273, "low": 27.860000610351562, "close": 26.21961212158203, "volume": 329130, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463636, "etf_id": 16, "date": "2023-11-15", "open": 28.31999969482422, "high": 28.454999923706055, "low": 28.309999465942383, "close": 26.335792541503906, "volume": 365047, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463637, "etf_id": 16, "date": "2023-11-16", "open": 28.184999465942383, "high": 28.229999542236328, "low": 28.059999465942383, "close": 26.191205978393555, "volume": 25304, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463638, "etf_id": 16, "date": "2023-11-17", "open": 28.165000915527344, "high": 28.399999618530273, "low": 28.165000915527344, "close": 26.475893020629883, "volume": 262875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463639, "etf_id": 16, "date": "2023-11-20", "open": 28.34000015258789, "high": 28.40999984741211, "low": 28.315000534057617, "close": 26.49456214904785, "volume": 156786, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463640, "etf_id": 16, "date": "2023-11-21", "open": 28.3799991607666, "high": 28.40999984741211, "low": 28.31999969482422, "close": 26.485225677490234, "volume": 42164, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463641, "etf_id": 16, "date": "2023-11-22", "open": 28.44499969482422, "high": 28.524999618530273, "low": 28.440000534057617, "close": 26.57390022277832, "volume": 16815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463642, "etf_id": 16, "date": "2023-11-23", "open": 28.5, "high": 28.575000762939453, "low": 28.475000381469727, "close": 26.67190933227539, "volume": 38001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463643, "etf_id": 16, "date": "2023-11-24", "open": 28.549999237060547, "high": 28.649999618530273, "low": 28.53499984741211, "close": 26.737247467041016, "volume": 46261, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463644, "etf_id": 16, "date": "2023-11-27", "open": 28.6200008392334, "high": 28.645000457763672, "low": 28.530000686645508, "close": 26.629905700683594, "volume": 84723, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463645, "etf_id": 16, "date": "2023-11-28", "open": 28.450000762939453, "high": 28.454999923706055, "low": 28.325000762939453, "close": 26.559900283813477, "volume": 115499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463646, "etf_id": 16, "date": "2023-11-29", "open": 28.440000534057617, "high": 28.610000610351562, "low": 28.440000534057617, "close": 26.648571014404297, "volume": 300890, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463647, "etf_id": 16, "date": "2023-11-30", "open": 28.6299991607666, "high": 28.739999771118164, "low": 28.514999389648438, "close": 26.802583694458008, "volume": 59500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463648, "etf_id": 16, "date": "2023-12-01", "open": 28.825000762939453, "high": 29.020000457763672, "low": 28.790000915527344, "close": 27.087270736694336, "volume": 66024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463649, "etf_id": 16, "date": "2023-12-04", "open": 28.975000381469727, "high": 29.05500030517578, "low": 28.950000762939453, "close": 27.05927085876465, "volume": 164397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463650, "etf_id": 16, "date": "2023-12-05", "open": 28.94499969482422, "high": 29.1200008392334, "low": 28.94499969482422, "close": 27.180614471435547, "volume": 95066, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463651, "etf_id": 16, "date": "2023-12-06", "open": 29.155000686645508, "high": 29.329999923706055, "low": 29.1299991607666, "close": 27.31128692626953, "volume": 386068, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463652, "etf_id": 16, "date": "2023-12-07", "open": 29.200000762939453, "high": 29.260000228881836, "low": 29.1299991607666, "close": 27.23194694519043, "volume": 188197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463653, "etf_id": 16, "date": "2023-12-08", "open": 29.170000076293945, "high": 29.475000381469727, "low": 29.170000076293945, "close": 27.45596694946289, "volume": 56671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463654, "etf_id": 16, "date": "2023-12-11", "open": 29.405000686645508, "high": 29.5, "low": 29.350000381469727, "close": 27.497962951660156, "volume": 99081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463655, "etf_id": 16, "date": "2023-12-12", "open": 29.5, "high": 29.559999465942383, "low": 29.395000457763672, "close": 27.460634231567383, "volume": 15576, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463656, "etf_id": 16, "date": "2023-12-13", "open": 29.424999237060547, "high": 29.545000076293945, "low": 29.420000076293945, "close": 27.465301513671875, "volume": 75614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463657, "etf_id": 16, "date": "2023-12-14", "open": 29.790000915527344, "high": 29.8799991607666, "low": 29.5049991607666, "close": 27.651979446411133, "volume": 118956, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463658, "etf_id": 16, "date": "2023-12-15", "open": 29.719999313354492, "high": 29.770000457763672, "low": 29.575000762939453, "close": 27.689315795898438, "volume": 189135, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463659, "etf_id": 16, "date": "2023-12-18", "open": 29.540000915527344, "high": 29.65999984741211, "low": 29.514999389648438, "close": 27.60064125061035, "volume": 170217, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463660, "etf_id": 16, "date": "2023-12-19", "open": 29.625, "high": 29.690000534057617, "low": 29.584999084472656, "close": 27.698650360107422, "volume": 50218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463661, "etf_id": 16, "date": "2023-12-20", "open": 29.7549991607666, "high": 29.799999237060547, "low": 29.614999771118164, "close": 27.75465202331543, "volume": 63806, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463662, "etf_id": 16, "date": "2023-12-21", "open": 29.6299991607666, "high": 29.69499969482422, "low": 29.55500030517578, "close": 27.689315795898438, "volume": 48127, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463663, "etf_id": 16, "date": "2023-12-22", "open": 29.584999084472656, "high": 29.764999389648438, "low": 29.584999084472656, "close": 27.745319366455078, "volume": 132671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463664, "etf_id": 16, "date": "2023-12-27", "open": 29.7549991607666, "high": 29.81999969482422, "low": 29.690000534057617, "close": 27.768651962280273, "volume": 46965, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463665, "etf_id": 16, "date": "2023-12-28", "open": 29.81999969482422, "high": 29.8700008392334, "low": 29.674999237060547, "close": 27.721982955932617, "volume": 26702, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463666, "etf_id": 16, "date": "2023-12-29", "open": 29.790000915527344, "high": 29.815000534057617, "low": 29.700000762939453, "close": 27.745319366455078, "volume": 186092, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463667, "etf_id": 16, "date": "2024-01-02", "open": 29.969999313354492, "high": 30, "low": 29.594999313354492, "close": 27.773319244384766, "volume": 28827, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463668, "etf_id": 16, "date": "2024-01-03", "open": 29.780000686645508, "high": 29.834999084472656, "low": 29.450000762939453, "close": 27.57263946533203, "volume": 46558, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463669, "etf_id": 16, "date": "2024-01-04", "open": 29.6200008392334, "high": 29.7549991607666, "low": 29.549999237060547, "close": 27.768651962280273, "volume": 37392, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463670, "etf_id": 16, "date": "2024-01-05", "open": 29.559999465942383, "high": 29.7450008392334, "low": 29.43000030517578, "close": 27.721982955932617, "volume": 133406, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463671, "etf_id": 16, "date": "2024-01-08", "open": 29.674999237060547, "high": 29.78499984741211, "low": 29.475000381469727, "close": 27.80132484436035, "volume": 47420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463672, "etf_id": 16, "date": "2024-01-09", "open": 29.790000915527344, "high": 29.80500030517578, "low": 29.6299991607666, "close": 27.726648330688477, "volume": 388211, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463673, "etf_id": 16, "date": "2024-01-10", "open": 29.655000686645508, "high": 29.75, "low": 29.639999389648438, "close": 27.707983016967773, "volume": 446883, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463674, "etf_id": 16, "date": "2024-01-11", "open": 29.84000015258789, "high": 29.90999984741211, "low": 29.459999084472656, "close": 27.497962951660156, "volume": 122659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463675, "etf_id": 16, "date": "2024-01-12", "open": 29.614999771118164, "high": 29.770000457763672, "low": 29.594999313354492, "close": 27.707983016967773, "volume": 69593, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463676, "etf_id": 16, "date": "2024-01-15", "open": 29.639999389648438, "high": 29.639999389648438, "low": 29.5, "close": 27.56330680847168, "volume": 115672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463677, "etf_id": 16, "date": "2024-01-16", "open": 29.315000534057617, "high": 29.5, "low": 29.270000457763672, "close": 27.507301330566406, "volume": 32521, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463678, "etf_id": 16, "date": "2024-01-17", "open": 29.170000076293945, "high": 29.190000534057617, "low": 28.9950008392334, "close": 27.208616256713867, "volume": 138336, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463679, "etf_id": 16, "date": "2024-01-18", "open": 29.19499969482422, "high": 29.350000381469727, "low": 29.149999618530273, "close": 27.38129234313965, "volume": 164673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463680, "etf_id": 16, "date": "2024-01-19", "open": 29.469999313354492, "high": 29.485000610351562, "low": 29.200000762939453, "close": 27.287952423095703, "volume": 99095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463681, "etf_id": 16, "date": "2024-01-22", "open": 29.405000686645508, "high": 29.5, "low": 29.350000381469727, "close": 27.502635955810547, "volume": 53838, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463682, "etf_id": 16, "date": "2024-01-23", "open": 29.540000915527344, "high": 29.540000915527344, "low": 29.350000381469727, "close": 27.418628692626953, "volume": 51808, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463683, "etf_id": 16, "date": "2024-01-24", "open": 29.649999618530273, "high": 29.75, "low": 29.59000015258789, "close": 27.768651962280273, "volume": 178571, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463684, "etf_id": 16, "date": "2024-01-25", "open": 29.704999923706055, "high": 29.84000015258789, "low": 29.6200008392334, "close": 27.847991943359375, "volume": 107813, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463685, "etf_id": 16, "date": "2024-01-26", "open": 29.969999313354492, "high": 30.219999313354492, "low": 29.94499969482422, "close": 28.151348114013672, "volume": 108544, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463686, "etf_id": 16, "date": "2024-01-29", "open": 30.204999923706055, "high": 30.229999542236328, "low": 30.149999618530273, "close": 28.19335174560547, "volume": 137684, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463687, "etf_id": 16, "date": "2024-01-30", "open": 30.30500030517578, "high": 30.31999969482422, "low": 30.229999542236328, "close": 28.240020751953125, "volume": 144407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463688, "etf_id": 16, "date": "2024-01-31", "open": 30.295000076293945, "high": 30.3799991607666, "low": 30.2549991607666, "close": 28.25868797302246, "volume": 191986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463689, "etf_id": 16, "date": "2024-02-01", "open": 30.15999984741211, "high": 30.270000457763672, "low": 30.100000381469727, "close": 28.160682678222656, "volume": 83949, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463690, "etf_id": 16, "date": "2024-02-02", "open": 30.31999969482422, "high": 30.385000228881836, "low": 30.149999618530273, "close": 28.16534996032715, "volume": 89945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463691, "etf_id": 16, "date": "2024-02-05", "open": 30.190000534057617, "high": 30.280000686645508, "low": 30.104999542236328, "close": 28.142013549804688, "volume": 87835, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463692, "etf_id": 16, "date": "2024-02-06", "open": 30.325000762939453, "high": 30.360000610351562, "low": 30.15999984741211, "close": 28.338029861450195, "volume": 70973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463693, "etf_id": 16, "date": "2024-02-07", "open": 30.3700008392334, "high": 30.3700008392334, "low": 30.2549991607666, "close": 28.249353408813477, "volume": 52414, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463694, "etf_id": 16, "date": "2024-02-08", "open": 30.280000686645508, "high": 30.364999771118164, "low": 30.2450008392334, "close": 28.240020751953125, "volume": 103844, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463695, "etf_id": 16, "date": "2024-02-09", "open": 30.274999618530273, "high": 30.299999237060547, "low": 30.145000457763672, "close": 28.216684341430664, "volume": 51077, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463696, "etf_id": 16, "date": "2024-02-12", "open": 30.30500030517578, "high": 30.395000457763672, "low": 30.290000915527344, "close": 28.37069320678711, "volume": 265291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463697, "etf_id": 16, "date": "2024-02-13", "open": 30.334999084472656, "high": 30.34000015258789, "low": 30.020000457763672, "close": 28.114013671875, "volume": 85360, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463698, "etf_id": 16, "date": "2024-02-14", "open": 30.155000686645508, "high": 30.28499984741211, "low": 30.139999389648438, "close": 28.235353469848633, "volume": 814292, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463699, "etf_id": 16, "date": "2024-02-15", "open": 30.280000686645508, "high": 30.415000915527344, "low": 30.280000686645508, "close": 28.436447143554688, "volume": 36086, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463700, "etf_id": 16, "date": "2024-02-16", "open": 30.510000228881836, "high": 30.600000381469727, "low": 30.5, "close": 28.62368392944336, "volume": 42557, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463701, "etf_id": 16, "date": "2024-02-19", "open": 30.540000915527344, "high": 30.645000457763672, "low": 30.5, "close": 28.679851531982422, "volume": 30192, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463702, "etf_id": 16, "date": "2024-02-20", "open": 30.600000381469727, "high": 30.655000686645508, "low": 30.55500030517578, "close": 28.64708709716797, "volume": 68405, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463703, "etf_id": 16, "date": "2024-02-21", "open": 30.56999969482422, "high": 30.594999313354492, "low": 30.4950008392334, "close": 28.609638214111328, "volume": 62296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463704, "etf_id": 16, "date": "2024-02-22", "open": 30.875, "high": 30.885000228881836, "low": 30.709999084472656, "close": 28.86240577697754, "volume": 41788, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463705, "etf_id": 16, "date": "2024-02-23", "open": 30.895000457763672, "high": 30.969999313354492, "low": 30.825000762939453, "close": 28.979433059692383, "volume": 32009, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463706, "etf_id": 16, "date": "2024-02-26", "open": 30.875, "high": 30.915000915527344, "low": 30.81999969482422, "close": 28.871767044067383, "volume": 63868, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463707, "etf_id": 16, "date": "2024-02-27", "open": 30.84000015258789, "high": 30.895000457763672, "low": 30.75, "close": 28.904537200927734, "volume": 238717, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463708, "etf_id": 16, "date": "2024-02-28", "open": 30.8700008392334, "high": 30.8700008392334, "low": 30.7450008392334, "close": 28.79219627380371, "volume": 38128, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463709, "etf_id": 16, "date": "2024-02-29", "open": 30.815000534057617, "high": 30.8799991607666, "low": 30.735000610351562, "close": 28.77347183227539, "volume": 68898, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463710, "etf_id": 16, "date": "2024-03-01", "open": 30.895000457763672, "high": 30.94499969482422, "low": 30.780000686645508, "close": 28.956026077270508, "volume": 354767, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463711, "etf_id": 16, "date": "2024-03-04", "open": 30.934999465942383, "high": 30.975000381469727, "low": 30.829999923706055, "close": 28.951343536376953, "volume": 35202, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463712, "etf_id": 16, "date": "2024-03-05", "open": 30.854999542236328, "high": 30.90999984741211, "low": 30.770000457763672, "close": 28.885812759399414, "volume": 204889, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463713, "etf_id": 16, "date": "2024-03-06", "open": 30.829999923706055, "high": 31, "low": 30.829999923706055, "close": 28.988792419433594, "volume": 27911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463714, "etf_id": 16, "date": "2024-03-07", "open": 30.969999313354492, "high": 31.354999542236328, "low": 30.8799991607666, "close": 29.339859008789062, "volume": 144228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463715, "etf_id": 16, "date": "2024-03-08", "open": 31.31999969482422, "high": 31.395000457763672, "low": 31.290000915527344, "close": 29.3117733001709, "volume": 131220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463716, "etf_id": 16, "date": "2024-03-11", "open": 31.170000076293945, "high": 31.239999771118164, "low": 31.1200008392334, "close": 29.218154907226562, "volume": 44045, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463717, "etf_id": 16, "date": "2024-03-12", "open": 31.3700008392334, "high": 31.55500030517578, "low": 31.149999618530273, "close": 29.522415161132812, "volume": 525220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463718, "etf_id": 16, "date": "2024-03-13", "open": 31.55500030517578, "high": 31.649999618530273, "low": 31.524999618530273, "close": 29.573904037475586, "volume": 184816, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463719, "etf_id": 16, "date": "2024-03-14", "open": 31.65999984741211, "high": 31.71500015258789, "low": 31.469999313354492, "close": 29.531776428222656, "volume": 1226055, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463720, "etf_id": 16, "date": "2024-03-15", "open": 31.530000686645508, "high": 31.655000686645508, "low": 31.415000915527344, "close": 29.410076141357422, "volume": 48510, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463721, "etf_id": 16, "date": "2024-03-18", "open": 31.4950008392334, "high": 31.4950008392334, "low": 31.375, "close": 29.41943359375, "volume": 209187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463722, "etf_id": 16, "date": "2024-03-19", "open": 31.405000686645508, "high": 31.4950008392334, "low": 31.350000381469727, "close": 29.484970092773438, "volume": 154425, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463723, "etf_id": 16, "date": "2024-03-20", "open": 31.3700008392334, "high": 31.520000457763672, "low": 31.3700008392334, "close": 29.484970092773438, "volume": 290218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463724, "etf_id": 16, "date": "2024-03-21", "open": 31.7549991607666, "high": 31.80500030517578, "low": 31.610000610351562, "close": 29.742416381835938, "volume": 84370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463725, "etf_id": 16, "date": "2024-03-22", "open": 31.709999084472656, "high": 31.825000762939453, "low": 31.690000534057617, "close": 29.76582145690918, "volume": 33414, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463726, "etf_id": 16, "date": "2024-03-25", "open": 31.80500030517578, "high": 31.844999313354492, "low": 31.670000076293945, "close": 29.775182723999023, "volume": 143603, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463727, "etf_id": 16, "date": "2024-03-26", "open": 31.770000457763672, "high": 31.889999389648438, "low": 31.735000610351562, "close": 29.840713500976562, "volume": 148005, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463728, "etf_id": 16, "date": "2024-03-27", "open": 31.889999389648438, "high": 31.94499969482422, "low": 31.829999923706055, "close": 29.882844924926758, "volume": 51321, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463729, "etf_id": 16, "date": "2024-03-28", "open": 32.025001525878906, "high": 32.04999923706055, "low": 31.954999923706055, "close": 29.962419509887695, "volume": 121673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463730, "etf_id": 16, "date": "2024-04-02", "open": 32.42499923706055, "high": 32.42499923706055, "low": 31.700000762939453, "close": 29.700286865234375, "volume": 65218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463731, "etf_id": 16, "date": "2024-04-03", "open": 31.760000228881836, "high": 31.825000762939453, "low": 31.670000076293945, "close": 29.78922462463379, "volume": 46283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463732, "etf_id": 16, "date": "2024-04-04", "open": 31.850000381469727, "high": 31.90999984741211, "low": 31.780000686645508, "close": 29.817310333251953, "volume": 59676, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463733, "etf_id": 16, "date": "2024-04-05", "open": 31.514999389648438, "high": 31.579999923706055, "low": 31.450000762939453, "close": 29.559860229492188, "volume": 192146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463734, "etf_id": 16, "date": "2024-04-08", "open": 31.594999313354492, "high": 31.780000686645508, "low": 31.559999465942383, "close": 29.70496940612793, "volume": 90746, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463735, "etf_id": 16, "date": "2024-04-09", "open": 31.665000915527344, "high": 31.7450008392334, "low": 31.549999237060547, "close": 29.578580856323242, "volume": 1082634, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463736, "etf_id": 16, "date": "2024-04-10", "open": 31.780000686645508, "high": 31.799999237060547, "low": 31.3700008392334, "close": 29.60198974609375, "volume": 754800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463737, "etf_id": 16, "date": "2024-04-11", "open": 31.649999618530273, "high": 31.700000762939453, "low": 31.350000381469727, "close": 29.494327545166016, "volume": 236168, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463738, "etf_id": 16, "date": "2024-04-12", "open": 31.78499984741211, "high": 31.899999618530273, "low": 31.549999237060547, "close": 29.583267211914062, "volume": 55421, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463739, "etf_id": 16, "date": "2024-04-15", "open": 31.690000534057617, "high": 31.889999389648438, "low": 31.584999084472656, "close": 29.62071418762207, "volume": 60525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463740, "etf_id": 16, "date": "2024-04-16", "open": 31.2450008392334, "high": 31.299999237060547, "low": 31.065000534057617, "close": 29.161985397338867, "volume": 113848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463741, "etf_id": 16, "date": "2024-04-17", "open": 31.184999465942383, "high": 31.415000915527344, "low": 31.15999984741211, "close": 29.171344757080078, "volume": 51327, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463742, "etf_id": 16, "date": "2024-04-18", "open": 31.280000686645508, "high": 31.315000534057617, "low": 31.100000381469727, "close": 29.297727584838867, "volume": 40264, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463743, "etf_id": 16, "date": "2024-04-19", "open": 31.094999313354492, "high": 31.260000228881836, "low": 31.03499984741211, "close": 29.25092315673828, "volume": 52743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463744, "etf_id": 16, "date": "2024-04-22", "open": 31.44499969482422, "high": 31.549999237060547, "low": 31.334999084472656, "close": 29.494327545166016, "volume": 129492, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463745, "etf_id": 16, "date": "2024-04-23", "open": 31.690000534057617, "high": 31.864999771118164, "low": 31.625, "close": 29.803264617919922, "volume": 152629, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463746, "etf_id": 16, "date": "2024-04-24", "open": 31.934999465942383, "high": 31.934999465942383, "low": 31.69499969482422, "close": 29.70496940612793, "volume": 16180, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463747, "etf_id": 16, "date": "2024-04-25", "open": 31.729999542236328, "high": 31.729999542236328, "low": 31.34000015258789, "close": 29.517732620239258, "volume": 55342, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463748, "etf_id": 16, "date": "2024-04-26", "open": 31.760000228881836, "high": 31.969999313354492, "low": 31.71500015258789, "close": 29.873483657836914, "volume": 34631, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463749, "etf_id": 16, "date": "2024-04-29", "open": 32.060001373291016, "high": 32.07500076293945, "low": 31.940000534057617, "close": 29.901567459106445, "volume": 189722, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463750, "etf_id": 16, "date": "2024-04-30", "open": 32, "high": 32, "low": 31.709999084472656, "close": 29.686246871948242, "volume": 34076, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463751, "etf_id": 16, "date": "2024-05-02", "open": 31.7549991607666, "high": 31.7549991607666, "low": 31.6200008392334, "close": 29.62071418762207, "volume": 51460, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463752, "etf_id": 16, "date": "2024-05-03", "open": 31.770000457763672, "high": 31.969999313354492, "low": 31.700000762939453, "close": 29.798585891723633, "volume": 216612, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463753, "etf_id": 16, "date": "2024-05-06", "open": 31.8700008392334, "high": 32.06999969482422, "low": 31.850000381469727, "close": 29.953054428100586, "volume": 27523, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463754, "etf_id": 16, "date": "2024-05-07", "open": 32.119998931884766, "high": 32.38999938964844, "low": 32.11000061035156, "close": 30.299442291259766, "volume": 1511669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463755, "etf_id": 16, "date": "2024-05-08", "open": 32.41999816894531, "high": 32.540000915527344, "low": 32.39500045776367, "close": 30.421142578125, "volume": 1496815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463756, "etf_id": 16, "date": "2024-05-09", "open": 32.54999923706055, "high": 32.625, "low": 32.46500015258789, "close": 30.496042251586914, "volume": 66335, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463757, "etf_id": 16, "date": "2024-05-10", "open": 32.709999084472656, "high": 32.8650016784668, "low": 32.709999084472656, "close": 30.734769821166992, "volume": 167409, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463758, "etf_id": 16, "date": "2024-05-13", "open": 32.8650016784668, "high": 32.8849983215332, "low": 32.775001525878906, "close": 30.739450454711914, "volume": 410875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463759, "etf_id": 16, "date": "2024-05-14", "open": 32.84000015258789, "high": 32.904998779296875, "low": 32.779998779296875, "close": 30.7862548828125, "volume": 175499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463760, "etf_id": 16, "date": "2024-05-15", "open": 32.96500015258789, "high": 33.099998474121094, "low": 32.93000030517578, "close": 30.978174209594727, "volume": 161529, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463761, "etf_id": 16, "date": "2024-05-16", "open": 32.72999954223633, "high": 32.790000915527344, "low": 32.625, "close": 30.975994110107422, "volume": 125032, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463762, "etf_id": 16, "date": "2024-05-17", "open": 32.630001068115234, "high": 32.65999984741211, "low": 32.525001525878906, "close": 30.8955020904541, "volume": 37556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463763, "etf_id": 16, "date": "2024-05-20", "open": 32.650001525878906, "high": 32.744998931884766, "low": 32.650001525878906, "close": 31.009138107299805, "volume": 14333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463764, "etf_id": 16, "date": "2024-05-21", "open": 32.650001525878906, "high": 32.66999816894531, "low": 32.51499938964844, "close": 30.933382034301758, "volume": 29640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463765, "etf_id": 16, "date": "2024-05-22", "open": 32.59000015258789, "high": 32.61000061035156, "low": 32.505001068115234, "close": 30.843416213989258, "volume": 305206, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463766, "etf_id": 16, "date": "2024-05-23", "open": 32.599998474121094, "high": 32.70500183105469, "low": 32.505001068115234, "close": 30.829212188720703, "volume": 612124, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463767, "etf_id": 16, "date": "2024-05-24", "open": 32.369998931884766, "high": 32.54499816894531, "low": 32.33000183105469, "close": 30.796070098876953, "volume": 31529, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463768, "etf_id": 16, "date": "2024-05-27", "open": 32.494998931884766, "high": 32.6349983215332, "low": 32.494998931884766, "close": 30.90496826171875, "volume": 69017, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463769, "etf_id": 16, "date": "2024-05-28", "open": 32.66999816894531, "high": 32.67499923706055, "low": 32.369998931884766, "close": 30.715574264526367, "volume": 39082, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463770, "etf_id": 16, "date": "2024-05-29", "open": 32.36000061035156, "high": 32.36000061035156, "low": 32.09000015258789, "close": 30.398330688476562, "volume": 46207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463771, "etf_id": 16, "date": "2024-05-30", "open": 32.064998626708984, "high": 32.30500030517578, "low": 32.05500030517578, "close": 30.578262329101562, "volume": 72150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463772, "etf_id": 16, "date": "2024-05-31", "open": 32.310001373291016, "high": 32.435001373291016, "low": 32.275001525878906, "close": 30.672958374023438, "volume": 19931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463773, "etf_id": 16, "date": "2024-06-03", "open": 32.689998626708984, "high": 32.689998626708984, "low": 32.45500183105469, "close": 30.800804138183594, "volume": 63246, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463774, "etf_id": 16, "date": "2024-06-04", "open": 32.45000076293945, "high": 32.5, "low": 32.2400016784668, "close": 30.654020309448242, "volume": 158841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463775, "etf_id": 16, "date": "2024-06-05", "open": 32.56999969482422, "high": 32.775001525878906, "low": 32.54999923706055, "close": 30.971261978149414, "volume": 212027, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463776, "etf_id": 16, "date": "2024-06-06", "open": 32.845001220703125, "high": 32.95000076293945, "low": 32.814998626708984, "close": 31.160655975341797, "volume": 27630, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463777, "etf_id": 16, "date": "2024-06-07", "open": 32.93000030517578, "high": 32.95500183105469, "low": 32.70000076293945, "close": 31.103839874267578, "volume": 73660, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463778, "etf_id": 16, "date": "2024-06-10", "open": 32.630001068115234, "high": 32.7599983215332, "low": 32.56999969482422, "close": 31.023340225219727, "volume": 68626, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463779, "etf_id": 16, "date": "2024-06-11", "open": 32.83000183105469, "high": 32.83000183105469, "low": 32.369998931884766, "close": 30.758190155029297, "volume": 462998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463780, "etf_id": 16, "date": "2024-06-12", "open": 32.56999969482422, "high": 32.845001220703125, "low": 32.56999969482422, "close": 31.023340225219727, "volume": 254088, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463781, "etf_id": 16, "date": "2024-06-13", "open": 32.70000076293945, "high": 32.724998474121094, "low": 32.349998474121094, "close": 30.68242835998535, "volume": 133204, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463782, "etf_id": 16, "date": "2024-06-14", "open": 32.41999816894531, "high": 32.41999816894531, "low": 31.975000381469727, "close": 30.36518669128418, "volume": 140573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463783, "etf_id": 16, "date": "2024-06-17", "open": 32.165000915527344, "high": 32.26499938964844, "low": 31.90999984741211, "close": 30.393600463867188, "volume": 71440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463784, "etf_id": 16, "date": "2024-06-18", "open": 32.29999923706055, "high": 32.30500030517578, "low": 32.14500045776367, "close": 30.564058303833008, "volume": 1101195, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463785, "etf_id": 16, "date": "2024-06-19", "open": 32.310001373291016, "high": 32.314998626708984, "low": 32.20000076293945, "close": 30.51197052001953, "volume": 918462, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463786, "etf_id": 16, "date": "2024-06-20", "open": 32.26499938964844, "high": 32.525001525878906, "low": 32.255001068115234, "close": 30.791330337524414, "volume": 977813, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463787, "etf_id": 16, "date": "2024-06-21", "open": 32.45000076293945, "high": 32.470001220703125, "low": 32.21500015258789, "close": 30.52617645263672, "volume": 179765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463788, "etf_id": 16, "date": "2024-06-24", "open": 32.290000915527344, "high": 32.599998474121094, "low": 32.26499938964844, "close": 30.791330337524414, "volume": 696813, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463789, "etf_id": 16, "date": "2024-06-25", "open": 32.470001220703125, "high": 32.494998931884766, "low": 32.38999938964844, "close": 30.753454208374023, "volume": 92455, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463790, "etf_id": 16, "date": "2024-06-26", "open": 32.61000061035156, "high": 32.69499969482422, "low": 32.2400016784668, "close": 30.60666847229004, "volume": 55129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463791, "etf_id": 16, "date": "2024-06-27", "open": 32.29499816894531, "high": 32.345001220703125, "low": 32.16999816894531, "close": 30.4693546295166, "volume": 91763, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463792, "etf_id": 16, "date": "2024-06-28", "open": 32.29499816894531, "high": 32.310001373291016, "low": 32.060001373291016, "close": 30.398330688476562, "volume": 96128, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463793, "etf_id": 16, "date": "2024-07-01", "open": 32.44499969482422, "high": 32.44499969482422, "low": 32.185001373291016, "close": 30.502500534057617, "volume": 68638, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463794, "etf_id": 16, "date": "2024-07-02", "open": 32.084999084472656, "high": 32.095001220703125, "low": 31.899999618530273, "close": 30.384126663208008, "volume": 24611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463795, "etf_id": 16, "date": "2024-07-03", "open": 32.224998474121094, "high": 32.35499954223633, "low": 32.189998626708984, "close": 30.564058303833008, "volume": 52381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463796, "etf_id": 16, "date": "2024-07-04", "open": 32.35499954223633, "high": 32.529998779296875, "low": 32.35499954223633, "close": 30.74871826171875, "volume": 59781, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463797, "etf_id": 16, "date": "2024-07-05", "open": 32.56999969482422, "high": 32.63999938964844, "low": 32.349998474121094, "close": 30.70136833190918, "volume": 55318, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463798, "etf_id": 16, "date": "2024-07-08", "open": 32.38999938964844, "high": 32.60499954223633, "low": 32.38999938964844, "close": 30.68242835998535, "volume": 118751, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463799, "etf_id": 16, "date": "2024-07-09", "open": 32.29999923706055, "high": 32.38999938964844, "low": 32.06999969482422, "close": 30.398330688476562, "volume": 23429, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463800, "etf_id": 16, "date": "2024-07-10", "open": 32.16999816894531, "high": 32.415000915527344, "low": 32.1150016784668, "close": 30.69663429260254, "volume": 90022, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463801, "etf_id": 16, "date": "2024-07-11", "open": 32.52000045776367, "high": 32.650001525878906, "low": 32.42499923706055, "close": 30.838682174682617, "volume": 748172, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463802, "etf_id": 16, "date": "2024-07-12", "open": 32.67499923706055, "high": 32.900001525878906, "low": 32.625, "close": 31.1180477142334, "volume": 58675, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463803, "etf_id": 16, "date": "2024-07-15", "open": 32.69499969482422, "high": 32.86000061035156, "low": 32.505001068115234, "close": 30.781864166259766, "volume": 81556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463804, "etf_id": 16, "date": "2024-07-16", "open": 32.3650016784668, "high": 32.44499969482422, "low": 32.334999084472656, "close": 30.715574264526367, "volume": 38712, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463805, "etf_id": 16, "date": "2024-07-17", "open": 32.334999084472656, "high": 32.369998931884766, "low": 32.15999984741211, "close": 30.554588317871094, "volume": 76375, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463806, "etf_id": 16, "date": "2024-07-18", "open": 32.369998931884766, "high": 32.474998474121094, "low": 32.17499923706055, "close": 30.4693546295166, "volume": 70903, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463807, "etf_id": 16, "date": "2024-07-19", "open": 32.095001220703125, "high": 32.099998474121094, "low": 31.920000076293945, "close": 30.261018753051758, "volume": 70118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463808, "etf_id": 16, "date": "2024-07-22", "open": 32.1150016784668, "high": 32.375, "low": 32.099998474121094, "close": 30.549846649169922, "volume": 35483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463809, "etf_id": 16, "date": "2024-07-23", "open": 32.29999923706055, "high": 32.459999084472656, "low": 32.20500183105469, "close": 30.573524475097656, "volume": 128452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463810, "etf_id": 16, "date": "2024-07-24", "open": 32.04999923706055, "high": 32.19499969482422, "low": 32, "close": 30.398330688476562, "volume": 72120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463811, "etf_id": 16, "date": "2024-07-25", "open": 31.795000076293945, "high": 31.899999618530273, "low": 31.579999923706055, "close": 30.18999481201172, "volume": 177829, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463812, "etf_id": 16, "date": "2024-07-26", "open": 31.93000030517578, "high": 32.15999984741211, "low": 31.8700008392334, "close": 30.445680618286133, "volume": 94042, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463813, "etf_id": 16, "date": "2024-07-29", "open": 32.2599983215332, "high": 32.31999969482422, "low": 32.06999969482422, "close": 30.384126663208008, "volume": 31900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463814, "etf_id": 16, "date": "2024-07-30", "open": 32.15999984741211, "high": 32.314998626708984, "low": 32.084999084472656, "close": 30.4693546295166, "volume": 46887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463815, "etf_id": 16, "date": "2024-07-31", "open": 32.494998931884766, "high": 32.56999969482422, "low": 32.400001525878906, "close": 30.753454208374023, "volume": 42741, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463816, "etf_id": 16, "date": "2024-08-01", "open": 32.44499969482422, "high": 32.44499969482422, "low": 31.979999542236328, "close": 30.322574615478516, "volume": 75801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463817, "etf_id": 16, "date": "2024-08-02", "open": 31.729999542236328, "high": 31.729999542236328, "low": 31.149999618530273, "close": 29.574453353881836, "volume": 56093, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463818, "etf_id": 16, "date": "2024-08-05", "open": 30.475000381469727, "high": 30.600000381469727, "low": 30.100000381469727, "close": 28.921031951904297, "volume": 211684, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463819, "etf_id": 16, "date": "2024-08-06", "open": 30.809999465942383, "high": 30.84000015258789, "low": 30.399999618530273, "close": 29.03466796875, "volume": 2108878, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463820, "etf_id": 16, "date": "2024-08-07", "open": 30.774999618530273, "high": 31.219999313354492, "low": 30.770000457763672, "close": 29.475017547607422, "volume": 72685, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463821, "etf_id": 16, "date": "2024-08-08", "open": 30.899999618530273, "high": 31.204999923706055, "low": 30.799999237060547, "close": 29.52236557006836, "volume": 123274, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463822, "etf_id": 16, "date": "2024-08-09", "open": 31.260000228881836, "high": 31.479999542236328, "low": 31.174999237060547, "close": 29.68335723876953, "volume": 70411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463823, "etf_id": 16, "date": "2024-08-12", "open": 31.454999923706055, "high": 31.479999542236328, "low": 31.280000686645508, "close": 29.659679412841797, "volume": 20883, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463824, "etf_id": 16, "date": "2024-08-13", "open": 31.440000534057617, "high": 31.510000228881836, "low": 31.239999771118164, "close": 29.839609146118164, "volume": 74832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463825, "etf_id": 16, "date": "2024-08-14", "open": 31.649999618530273, "high": 31.649999618530273, "low": 31.530000686645508, "close": 29.972187042236328, "volume": 56682, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463826, "etf_id": 16, "date": "2024-08-15", "open": 31.725000381469727, "high": 32.084999084472656, "low": 31.704999923706055, "close": 30.384126663208008, "volume": 61853, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463827, "etf_id": 16, "date": "2024-08-16", "open": 31.854999542236328, "high": 31.895000457763672, "low": 31.719999313354492, "close": 30.43347930908203, "volume": 36367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463828, "etf_id": 16, "date": "2024-08-19", "open": 31.825000762939453, "high": 32.04499816894531, "low": 31.799999237060547, "close": 30.648672103881836, "volume": 6170, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463829, "etf_id": 16, "date": "2024-08-20", "open": 32.03499984741211, "high": 32.07500076293945, "low": 31.8700008392334, "close": 30.48130226135254, "volume": 42148, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463830, "etf_id": 16, "date": "2024-08-21", "open": 31.905000686645508, "high": 32.005001068115234, "low": 31.905000686645508, "close": 30.581727981567383, "volume": 10038, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463831, "etf_id": 16, "date": "2024-08-22", "open": 32.0099983215332, "high": 32.18000030517578, "low": 32.0099983215332, "close": 30.68214988708496, "volume": 8680, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463832, "etf_id": 16, "date": "2024-08-23", "open": 32.099998474121094, "high": 32.2599983215332, "low": 32.099998474121094, "close": 30.83039665222168, "volume": 13420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463833, "etf_id": 16, "date": "2024-08-26", "open": 32.19499969482422, "high": 32.310001373291016, "low": 32.19499969482422, "close": 30.844745635986328, "volume": 11054, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463834, "etf_id": 16, "date": "2024-08-27", "open": 32.28499984741211, "high": 32.349998474121094, "low": 32.220001220703125, "close": 30.878217697143555, "volume": 33558, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463835, "etf_id": 16, "date": "2024-08-28", "open": 32.349998474121094, "high": 32.470001220703125, "low": 32.33000183105469, "close": 30.98820686340332, "volume": 43108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463836, "etf_id": 16, "date": "2024-08-29", "open": 32.45000076293945, "high": 32.665000915527344, "low": 32.45000076293945, "close": 31.236879348754883, "volume": 88168, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463837, "etf_id": 16, "date": "2024-08-30", "open": 32.66999816894531, "high": 32.79499816894531, "low": 32.66999816894531, "close": 31.265567779541016, "volume": 234392, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463838, "etf_id": 16, "date": "2024-09-02", "open": 32.689998626708984, "high": 32.689998626708984, "low": 32.529998779296875, "close": 31.260786056518555, "volume": 23108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463839, "etf_id": 16, "date": "2024-09-03", "open": 32.73500061035156, "high": 32.73500061035156, "low": 32.33000183105469, "close": 30.964292526245117, "volume": 31677, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463840, "etf_id": 16, "date": "2024-09-04", "open": 31.969999313354492, "high": 32.099998474121094, "low": 31.954999923706055, "close": 30.639108657836914, "volume": 43719, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463841, "etf_id": 16, "date": "2024-09-05", "open": 31.94499969482422, "high": 32.07500076293945, "low": 31.860000610351562, "close": 30.476518630981445, "volume": 85153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463842, "etf_id": 16, "date": "2024-09-06", "open": 31.799999237060547, "high": 32, "low": 31.5, "close": 30.160900115966797, "volume": 48478, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463843, "etf_id": 16, "date": "2024-09-09", "open": 31.704999923706055, "high": 31.8700008392334, "low": 31.68000030517578, "close": 30.419132232666016, "volume": 66332, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463844, "etf_id": 16, "date": "2024-09-10", "open": 31.684999465942383, "high": 31.875, "low": 31.579999923706055, "close": 30.242197036743164, "volume": 23290, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463845, "etf_id": 16, "date": "2024-09-11", "open": 31.665000915527344, "high": 31.834999084472656, "low": 31.5, "close": 30.251760482788086, "volume": 52863, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463846, "etf_id": 16, "date": "2024-09-12", "open": 31.969999313354492, "high": 32.02000045776367, "low": 31.764999389648438, "close": 30.49564552307129, "volume": 18766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463847, "etf_id": 16, "date": "2024-09-13", "open": 31.985000610351562, "high": 32.165000915527344, "low": 31.950000762939453, "close": 30.706058502197266, "volume": 16528, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463848, "etf_id": 16, "date": "2024-09-16", "open": 32.025001525878906, "high": 32.18000030517578, "low": 32.025001525878906, "close": 30.64389419555664, "volume": 13187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463849, "etf_id": 16, "date": "2024-09-17", "open": 32.220001220703125, "high": 32.30500030517578, "low": 32.15999984741211, "close": 30.758665084838867, "volume": 12455, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463850, "etf_id": 16, "date": "2024-09-18", "open": 32.119998931884766, "high": 32.15999984741211, "low": 31.979999542236328, "close": 30.5960750579834, "volume": 47253, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463851, "etf_id": 16, "date": "2024-09-19", "open": 32.314998626708984, "high": 32.474998474121094, "low": 32.22999954223633, "close": 31.021682739257812, "volume": 39661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463852, "etf_id": 16, "date": "2024-09-20", "open": 32.31999969482422, "high": 32.345001220703125, "low": 31.934999465942383, "close": 30.54347038269043, "volume": 81755, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463853, "etf_id": 16, "date": "2024-09-23", "open": 31.979999542236328, "high": 32.119998931884766, "low": 31.920000076293945, "close": 30.69649887084961, "volume": 36391, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463854, "etf_id": 16, "date": "2024-09-24", "open": 32.3650016784668, "high": 32.404998779296875, "low": 32.23500061035156, "close": 30.945165634155273, "volume": 525798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463855, "etf_id": 16, "date": "2024-09-25", "open": 32.23500061035156, "high": 32.38999938964844, "low": 32.220001220703125, "close": 30.916471481323242, "volume": 26882, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.376Z" }, { "id": 207463856, "etf_id": 16, "date": "2024-09-26", "open": 32.630001068115234, "high": 32.775001525878906, "low": 32.599998474121094, "close": 31.289480209350586, "volume": 638549, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463857, "etf_id": 16, "date": "2024-09-27", "open": 32.76499938964844, "high": 32.915000915527344, "low": 32.724998474121094, "close": 31.461637496948242, "volume": 40825, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463858, "etf_id": 16, "date": "2024-09-30", "open": 32.79999923706055, "high": 32.8650016784668, "low": 32.54499816894531, "close": 31.165143966674805, "volume": 32614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463859, "etf_id": 16, "date": "2024-10-01", "open": 32.654998779296875, "high": 32.724998474121094, "low": 32.35499954223633, "close": 31.0312442779541, "volume": 108350, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463860, "etf_id": 16, "date": "2024-10-02", "open": 32.529998779296875, "high": 32.58000183105469, "low": 32.31999969482422, "close": 31.07428741455078, "volume": 77333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463861, "etf_id": 16, "date": "2024-10-03", "open": 32.400001525878906, "high": 32.400001525878906, "low": 32.119998931884766, "close": 30.787355422973633, "volume": 52749, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463862, "etf_id": 16, "date": "2024-10-04", "open": 32.20500183105469, "high": 32.369998931884766, "low": 32.18000030517578, "close": 30.906909942626953, "volume": 54100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463863, "etf_id": 16, "date": "2024-10-07", "open": 32.36000061035156, "high": 32.43000030517578, "low": 32.20000076293945, "close": 30.959516525268555, "volume": 97192, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463864, "etf_id": 16, "date": "2024-10-08", "open": 32.07500076293945, "high": 32.2599983215332, "low": 32.064998626708984, "close": 30.792142868041992, "volume": 25872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463865, "etf_id": 16, "date": "2024-10-09", "open": 32.23500061035156, "high": 32.415000915527344, "low": 32.19499969482422, "close": 30.99776840209961, "volume": 10387, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463866, "etf_id": 16, "date": "2024-10-10", "open": 32.474998474121094, "high": 32.474998474121094, "low": 32.29499816894531, "close": 30.945165634155273, "volume": 15110, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463867, "etf_id": 16, "date": "2024-10-11", "open": 32.33000183105469, "high": 32.54999923706055, "low": 32.290000915527344, "close": 31.102977752685547, "volume": 28394, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463868, "etf_id": 16, "date": "2024-10-14", "open": 32.540000915527344, "high": 32.709999084472656, "low": 32.5, "close": 31.284696578979492, "volume": 13313, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463869, "etf_id": 16, "date": "2024-10-15", "open": 32.81999969482422, "high": 32.81999969482422, "low": 32.42499923706055, "close": 31.012117385864258, "volume": 27698, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463870, "etf_id": 16, "date": "2024-10-16", "open": 32.32500076293945, "high": 32.42499923706055, "low": 32.27000045776367, "close": 30.98342514038086, "volume": 107950, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463871, "etf_id": 16, "date": "2024-10-17", "open": 32.42499923706055, "high": 32.72999954223633, "low": 32.38999938964844, "close": 31.19384002685547, "volume": 112911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463872, "etf_id": 16, "date": "2024-10-18", "open": 32.630001068115234, "high": 32.73500061035156, "low": 32.599998474121094, "close": 31.279916763305664, "volume": 21135, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463873, "etf_id": 16, "date": "2024-10-21", "open": 32.65999984741211, "high": 32.76499938964844, "low": 32.459999084472656, "close": 31.069501876831055, "volume": 25839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463874, "etf_id": 16, "date": "2024-10-22", "open": 32.48500061035156, "high": 32.48500061035156, "low": 32.21500015258789, "close": 30.99776840209961, "volume": 402570, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463875, "etf_id": 16, "date": "2024-10-23", "open": 32.404998779296875, "high": 32.48500061035156, "low": 32.279998779296875, "close": 30.882999420166016, "volume": 37333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463876, "etf_id": 16, "date": "2024-10-24", "open": 32.415000915527344, "high": 32.52000045776367, "low": 32.334999084472656, "close": 30.930822372436523, "volume": 41882, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463877, "etf_id": 16, "date": "2024-10-25", "open": 32.30500030517578, "high": 32.375, "low": 32.21500015258789, "close": 30.911691665649414, "volume": 54826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463878, "etf_id": 16, "date": "2024-10-28", "open": 32.404998779296875, "high": 32.494998931884766, "low": 32.224998474121094, "close": 31.045591354370117, "volume": 63018, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463879, "etf_id": 16, "date": "2024-10-29", "open": 32.55500030517578, "high": 32.56999969482422, "low": 32.2599983215332, "close": 30.85909080505371, "volume": 73670, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463880, "etf_id": 16, "date": "2024-10-30", "open": 32.119998931884766, "high": 32.119998931884766, "low": 31.790000915527344, "close": 30.47173500061035, "volume": 64521, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463881, "etf_id": 16, "date": "2024-10-31", "open": 31.645000457763672, "high": 31.709999084472656, "low": 31.344999313354492, "close": 30.103513717651367, "volume": 1363942, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463882, "etf_id": 16, "date": "2024-11-01", "open": 31.575000762939453, "high": 31.90999984741211, "low": 31.575000762939453, "close": 30.438262939453125, "volume": 24622, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463883, "etf_id": 16, "date": "2024-11-04", "open": 31.80500030517578, "high": 31.915000915527344, "low": 31.690000534057617, "close": 30.30914306640625, "volume": 23059, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463884, "etf_id": 16, "date": "2024-11-05", "open": 31.719999313354492, "high": 31.799999237060547, "low": 31.610000610351562, "close": 30.33305549621582, "volume": 98115, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463885, "etf_id": 16, "date": "2024-11-06", "open": 32.005001068115234, "high": 32.334999084472656, "low": 31.475000381469727, "close": 30.189592361450195, "volume": 96049, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463886, "etf_id": 16, "date": "2024-11-07", "open": 31.594999313354492, "high": 31.84000015258789, "low": 31.594999313354492, "close": 30.347400665283203, "volume": 1107984, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463887, "etf_id": 16, "date": "2024-11-08", "open": 31.780000686645508, "high": 31.780000686645508, "low": 31.450000762939453, "close": 30.156116485595703, "volume": 58427, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463888, "etf_id": 16, "date": "2024-11-11", "open": 31.809999465942383, "high": 31.950000762939453, "low": 31.809999465942383, "close": 30.486083984375, "volume": 45808, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463889, "etf_id": 16, "date": "2024-11-12", "open": 31.610000610351562, "high": 31.649999618530273, "low": 31.225000381469727, "close": 29.86918830871582, "volume": 69843, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463890, "etf_id": 16, "date": "2024-11-13", "open": 31.200000762939453, "high": 31.299999237060547, "low": 31.030000686645508, "close": 29.878751754760742, "volume": 60804, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463891, "etf_id": 16, "date": "2024-11-14", "open": 31.174999237060547, "high": 31.475000381469727, "low": 31.139999389648438, "close": 30.17207145690918, "volume": 128381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463892, "etf_id": 16, "date": "2024-11-15", "open": 31.209999084472656, "high": 31.360000610351562, "low": 31.174999237060547, "close": 29.946443557739258, "volume": 104410, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463893, "etf_id": 16, "date": "2024-11-18", "open": 31.25, "high": 31.25, "low": 31.024999618530273, "close": 29.95124053955078, "volume": 22636, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463894, "etf_id": 16, "date": "2024-11-19", "open": 31.30500030517578, "high": 31.334999084472656, "low": 30.780000686645508, "close": 29.903236389160156, "volume": 240017, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463895, "etf_id": 16, "date": "2024-11-20", "open": 31.270000457763672, "high": 31.309999465942383, "low": 31.049999237060547, "close": 29.82642936706543, "volume": 58128, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463896, "etf_id": 16, "date": "2024-11-21", "open": 31.114999771118164, "high": 31.239999771118164, "low": 30.924999237060547, "close": 29.984848022460938, "volume": 31314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463897, "etf_id": 16, "date": "2024-11-22", "open": 31.3799991607666, "high": 31.639999389648438, "low": 31.21500015258789, "close": 30.35930061340332, "volume": 377015, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463898, "etf_id": 16, "date": "2024-11-25", "open": 31.774999618530273, "high": 31.774999618530273, "low": 31.540000915527344, "close": 30.3400936126709, "volume": 29693, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463899, "etf_id": 16, "date": "2024-11-26", "open": 31.469999313354492, "high": 31.56999969482422, "low": 31.3700008392334, "close": 30.196077346801758, "volume": 38525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463900, "etf_id": 16, "date": "2024-11-27", "open": 31.364999771118164, "high": 31.399999618530273, "low": 31.25, "close": 30.114465713500977, "volume": 55618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463901, "etf_id": 16, "date": "2024-11-28", "open": 31.5049991607666, "high": 31.600000381469727, "low": 31.459999084472656, "close": 30.253686904907227, "volume": 21766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463902, "etf_id": 16, "date": "2024-11-29", "open": 31.489999771118164, "high": 31.71500015258789, "low": 31.424999237060547, "close": 30.431306838989258, "volume": 290358, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463903, "etf_id": 16, "date": "2024-12-02", "open": 31.6200008392334, "high": 31.950000762939453, "low": 31.6200008392334, "close": 30.642536163330078, "volume": 240565, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463904, "etf_id": 16, "date": "2024-12-03", "open": 32.005001068115234, "high": 32.150001525878906, "low": 31.975000381469727, "close": 30.752948760986328, "volume": 211717, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463905, "etf_id": 16, "date": "2024-12-04", "open": 32.1150016784668, "high": 32.22999954223633, "low": 32.06999969482422, "close": 30.911375045776367, "volume": 82129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463906, "etf_id": 16, "date": "2024-12-05", "open": 32.15999984741211, "high": 32.27000045776367, "low": 32.154998779296875, "close": 30.98818588256836, "volume": 6473, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463907, "etf_id": 16, "date": "2024-12-06", "open": 32.28499984741211, "high": 32.3849983215332, "low": 32.25, "close": 31.031387329101562, "volume": 17829, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463908, "etf_id": 16, "date": "2024-12-09", "open": 32.474998474121094, "high": 32.474998474121094, "low": 32.31999969482422, "close": 31.098596572875977, "volume": 132947, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463909, "etf_id": 16, "date": "2024-12-10", "open": 32.28499984741211, "high": 32.3650016784668, "low": 32.209999084472656, "close": 30.93057632446289, "volume": 52166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463910, "etf_id": 16, "date": "2024-12-11", "open": 32.13999938964844, "high": 32.334999084472656, "low": 32.125, "close": 31.016986846923828, "volume": 608277, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463911, "etf_id": 16, "date": "2024-12-12", "open": 32.334999084472656, "high": 32.35499954223633, "low": 32.23500061035156, "close": 30.97858238220215, "volume": 70612, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463912, "etf_id": 16, "date": "2024-12-13", "open": 32.224998474121094, "high": 32.2599983215332, "low": 32.060001373291016, "close": 30.834564208984375, "volume": 16461, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463913, "etf_id": 16, "date": "2024-12-16", "open": 32.154998779296875, "high": 32.154998779296875, "low": 31.985000610351562, "close": 30.79135513305664, "volume": 51144, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463914, "etf_id": 16, "date": "2024-12-17", "open": 31.8700008392334, "high": 32, "low": 31.860000610351562, "close": 30.68094253540039, "volume": 44749, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463915, "etf_id": 16, "date": "2024-12-18", "open": 31.975000381469727, "high": 32.03499984741211, "low": 31.920000076293945, "close": 30.695344924926758, "volume": 18467, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463916, "etf_id": 16, "date": "2024-12-19", "open": 31.594999313354492, "high": 31.670000076293945, "low": 31.420000076293945, "close": 30.21527671813965, "volume": 61702, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463917, "etf_id": 16, "date": "2024-12-20", "open": 31.270000457763672, "high": 31.280000686645508, "low": 30.834999084472656, "close": 30.032854080200195, "volume": 106508, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463918, "etf_id": 16, "date": "2024-12-23", "open": 31.200000762939453, "high": 31.315000534057617, "low": 31.1200008392334, "close": 29.956043243408203, "volume": 28526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463919, "etf_id": 16, "date": "2024-12-24", "open": 31.3700008392334, "high": 31.424999237060547, "low": 31.334999084472656, "close": 30.12886619567871, "volume": 1805, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463920, "etf_id": 16, "date": "2024-12-27", "open": 31.295000076293945, "high": 31.459999084472656, "low": 31.270000457763672, "close": 30.20567512512207, "volume": 58807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463921, "etf_id": 16, "date": "2024-12-30", "open": 31.375, "high": 31.485000610351562, "low": 31.229999542236328, "close": 30.071258544921875, "volume": 40263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463922, "etf_id": 16, "date": "2024-12-31", "open": 31.459999084472656, "high": 31.5049991607666, "low": 31.290000915527344, "close": 30.234481811523438, "volume": 2770, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463923, "etf_id": 16, "date": "2025-01-02", "open": 31.614999771118164, "high": 31.75, "low": 31.40999984741211, "close": 30.479312896728516, "volume": 99034, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463924, "etf_id": 16, "date": "2025-01-03", "open": 31.690000534057617, "high": 31.704999923706055, "low": 31.530000686645508, "close": 30.311290740966797, "volume": 33990, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463925, "etf_id": 16, "date": "2025-01-06", "open": 31.639999389648438, "high": 31.90999984741211, "low": 31.579999923706055, "close": 30.632936477661133, "volume": 303283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463926, "etf_id": 16, "date": "2025-01-07", "open": 31.84000015258789, "high": 32.03499984741211, "low": 31.760000228881836, "close": 30.685741424560547, "volume": 75848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463927, "etf_id": 16, "date": "2025-01-08", "open": 32.005001068115234, "high": 32.150001525878906, "low": 31.795000076293945, "close": 30.6761417388916, "volume": 150468, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463928, "etf_id": 16, "date": "2025-01-09", "open": 31.829999923706055, "high": 32.1349983215332, "low": 31.829999923706055, "close": 30.820158004760742, "volume": 90886, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463929, "etf_id": 16, "date": "2025-01-10", "open": 32.064998626708984, "high": 32.1150016784668, "low": 31.834999084472656, "close": 30.580129623413086, "volume": 31300, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463930, "etf_id": 16, "date": "2025-01-13", "open": 31.674999237060547, "high": 31.700000762939453, "low": 31.540000915527344, "close": 30.412107467651367, "volume": 64308, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463931, "etf_id": 16, "date": "2025-01-14", "open": 31.81999969482422, "high": 31.875, "low": 31.614999771118164, "close": 30.368900299072266, "volume": 342921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463932, "etf_id": 16, "date": "2025-01-15", "open": 31.729999542236328, "high": 32.09000015258789, "low": 31.719999313354492, "close": 30.796159744262695, "volume": 109943, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463933, "etf_id": 16, "date": "2025-01-16", "open": 32.2599983215332, "high": 32.404998779296875, "low": 32.220001220703125, "close": 31.11299705505371, "volume": 390954, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463934, "etf_id": 16, "date": "2025-01-17", "open": 32.4900016784668, "high": 32.63999938964844, "low": 32.4900016784668, "close": 31.29542350769043, "volume": 56481, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463935, "etf_id": 16, "date": "2025-01-20", "open": 32.6349983215332, "high": 32.744998931884766, "low": 32.54999923706055, "close": 31.34343147277832, "volume": 430504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463936, "etf_id": 16, "date": "2025-01-21", "open": 32.61000061035156, "high": 32.7599983215332, "low": 32.61000061035156, "close": 31.453842163085938, "volume": 47848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463937, "etf_id": 16, "date": "2025-01-22", "open": 32.85499954223633, "high": 33.03499984741211, "low": 32.83000183105469, "close": 31.58826446533203, "volume": 63798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463938, "etf_id": 16, "date": "2025-01-23", "open": 32.8849983215332, "high": 33.040000915527344, "low": 32.814998626708984, "close": 31.69867515563965, "volume": 52399, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463939, "etf_id": 16, "date": "2025-01-24", "open": 33.13999938964844, "high": 33.19499969482422, "low": 32.959999084472656, "close": 31.69867515563965, "volume": 98576, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463940, "etf_id": 16, "date": "2025-01-27", "open": 32.834999084472656, "high": 33.05500030517578, "low": 32.720001220703125, "close": 31.689083099365234, "volume": 70825, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463941, "etf_id": 16, "date": "2025-01-28", "open": 33.099998474121094, "high": 33.2599983215332, "low": 33.05500030517578, "close": 31.794692993164062, "volume": 154053, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463942, "etf_id": 16, "date": "2025-01-29", "open": 33.275001525878906, "high": 33.3650016784668, "low": 33.224998474121094, "close": 31.96271324157715, "volume": 91865, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463943, "etf_id": 16, "date": "2025-01-30", "open": 33.38999938964844, "high": 33.595001220703125, "low": 33.369998931884766, "close": 32.226749420166016, "volume": 66912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463944, "etf_id": 16, "date": "2025-01-31", "open": 33.64500045776367, "high": 33.779998779296875, "low": 33.59000015258789, "close": 32.27476119995117, "volume": 48007, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463945, "etf_id": 16, "date": "2025-02-03", "open": 33.10499954223633, "high": 33.3650016784668, "low": 33.08000183105469, "close": 32.02031707763672, "volume": 107048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463946, "etf_id": 16, "date": "2025-02-04", "open": 33.32500076293945, "high": 33.45000076293945, "low": 33.119998931884766, "close": 32.111534118652344, "volume": 86851, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463947, "etf_id": 16, "date": "2025-02-05", "open": 33.43000030517578, "high": 33.59000015258789, "low": 33.369998931884766, "close": 32.25075149536133, "volume": 71019, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463948, "etf_id": 16, "date": "2025-02-06", "open": 33.744998931884766, "high": 34.01499938964844, "low": 33.744998931884766, "close": 32.61560821533203, "volume": 74668, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463949, "etf_id": 16, "date": "2025-02-07", "open": 33.95500183105469, "high": 33.9900016784668, "low": 33.80500030517578, "close": 32.457183837890625, "volume": 74421, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463950, "etf_id": 16, "date": "2025-02-10", "open": 33.935001373291016, "high": 34.060001373291016, "low": 33.90999984741211, "close": 32.66841125488281, "volume": 52117, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463951, "etf_id": 16, "date": "2025-02-11", "open": 34.04499816894531, "high": 34.1349983215332, "low": 33.9900016784668, "close": 32.759620666503906, "volume": 39579, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463952, "etf_id": 16, "date": "2025-02-12", "open": 34.150001525878906, "high": 34.189998626708984, "low": 33.97999954223633, "close": 32.75482177734375, "volume": 225430, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463953, "etf_id": 16, "date": "2025-02-13", "open": 34.224998474121094, "high": 34.459999084472656, "low": 34.119998931884766, "close": 33.17982482910156, "volume": 54072, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463954, "etf_id": 16, "date": "2025-02-14", "open": 34.404998779296875, "high": 34.48500061035156, "low": 34.29999923706055, "close": 33.07872009277344, "volume": 61162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463955, "etf_id": 16, "date": "2025-02-17", "open": 34.400001525878906, "high": 34.560001373291016, "low": 34.3849983215332, "close": 33.261661529541016, "volume": 47733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463956, "etf_id": 16, "date": "2025-02-18", "open": 34.59000015258789, "high": 34.71500015258789, "low": 34.51499938964844, "close": 33.37239074707031, "volume": 515026, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463957, "etf_id": 16, "date": "2025-02-19", "open": 34.68000030517578, "high": 34.685001373291016, "low": 34.290000915527344, "close": 33.09798049926758, "volume": 79429, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463958, "etf_id": 16, "date": "2025-02-20", "open": 34.415000915527344, "high": 34.5, "low": 34.279998779296875, "close": 33.04021072387695, "volume": 20102, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463959, "etf_id": 16, "date": "2025-02-21", "open": 34.375, "high": 34.54499816894531, "low": 34.36000061035156, "close": 33.208709716796875, "volume": 241026, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463960, "etf_id": 16, "date": "2025-02-24", "open": 34.505001068115234, "high": 34.584999084472656, "low": 34.290000915527344, "close": 33.19425964355469, "volume": 238159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463961, "etf_id": 16, "date": "2025-02-25", "open": 34.459999084472656, "high": 34.68000030517578, "low": 34.43000030517578, "close": 33.227962493896484, "volume": 585713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463962, "etf_id": 16, "date": "2025-02-26", "open": 34.685001373291016, "high": 34.904998779296875, "low": 34.6349983215332, "close": 33.555335998535156, "volume": 168798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463963, "etf_id": 16, "date": "2025-02-27", "open": 34.65999984741211, "high": 34.79999923706055, "low": 34.53499984741211, "close": 33.40609359741211, "volume": 5519250, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463964, "etf_id": 16, "date": "2025-02-28", "open": 34.51499938964844, "high": 34.724998474121094, "low": 34.415000915527344, "close": 33.43497848510742, "volume": 326641, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463965, "etf_id": 16, "date": "2025-03-03", "open": 34.900001525878906, "high": 35.23500061035156, "low": 34.66999816894531, "close": 33.80085754394531, "volume": 234792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463966, "etf_id": 16, "date": "2025-03-04", "open": 34.84000015258789, "high": 34.86000061035156, "low": 34.34000015258789, "close": 33.10760498046875, "volume": 147789, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463967, "etf_id": 16, "date": "2025-03-05", "open": 34.650001525878906, "high": 34.93000030517578, "low": 34.599998474121094, "close": 33.31462478637695, "volume": 281831, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463968, "etf_id": 16, "date": "2025-03-06", "open": 34.76499938964844, "high": 34.79499816894531, "low": 34.31999969482422, "close": 33.319435119628906, "volume": 145426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463969, "etf_id": 16, "date": "2025-03-07", "open": 34.44499969482422, "high": 34.55500030517578, "low": 34.279998779296875, "close": 33.18464279174805, "volume": 133043, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463970, "etf_id": 16, "date": "2025-03-10", "open": 34.584999084472656, "high": 34.59000015258789, "low": 33.96500015258789, "close": 32.74654006958008, "volume": 245628, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463971, "etf_id": 16, "date": "2025-03-11", "open": 33.93000030517578, "high": 34.0099983215332, "low": 33.36000061035156, "close": 32.192901611328125, "volume": 290108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463972, "etf_id": 16, "date": "2025-03-12", "open": 33.67499923706055, "high": 33.880001068115234, "low": 33.5, "close": 32.43843078613281, "volume": 146974, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463973, "etf_id": 16, "date": "2025-03-13", "open": 33.70500183105469, "high": 33.915000915527344, "low": 33.59000015258789, "close": 32.404727935791016, "volume": 198185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463974, "etf_id": 16, "date": "2025-03-14", "open": 33.625, "high": 34.08000183105469, "low": 33.625, "close": 32.77061080932617, "volume": 373299, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463975, "etf_id": 16, "date": "2025-03-17", "open": 34.09000015258789, "high": 34.349998474121094, "low": 34.05500030517578, "close": 33.054649353027344, "volume": 1841368, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463976, "etf_id": 16, "date": "2025-03-18", "open": 34.439998626708984, "high": 34.6150016784668, "low": 34.415000915527344, "close": 33.2327766418457, "volume": 441340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463977, "etf_id": 16, "date": "2025-03-19", "open": 34.435001373291016, "high": 34.6349983215332, "low": 34.404998779296875, "close": 33.300174713134766, "volume": 104606, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463978, "etf_id": 16, "date": "2025-03-20", "open": 34.58000183105469, "high": 34.65999984741211, "low": 34.25, "close": 33.15575408935547, "volume": 149016, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463979, "etf_id": 16, "date": "2025-03-21", "open": 34.33000183105469, "high": 34.369998931884766, "low": 34.119998931884766, "close": 32.992069244384766, "volume": 84033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463980, "etf_id": 16, "date": "2025-03-24", "open": 34.470001220703125, "high": 34.48500061035156, "low": 34.1349983215332, "close": 32.9487419128418, "volume": 67588, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463981, "etf_id": 16, "date": "2025-03-25", "open": 34.34000015258789, "high": 34.57500076293945, "low": 34.29999923706055, "close": 33.16056442260742, "volume": 52165, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463982, "etf_id": 16, "date": "2025-03-26", "open": 34.3650016784668, "high": 34.3650016784668, "low": 34.185001373291016, "close": 32.939109802246094, "volume": 70962, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463983, "etf_id": 16, "date": "2025-03-27", "open": 33.95000076293945, "high": 34.125, "low": 33.845001220703125, "close": 32.8283805847168, "volume": 290715, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463984, "etf_id": 16, "date": "2025-03-28", "open": 34.0099983215332, "high": 34.1150016784668, "low": 33.75, "close": 32.568416595458984, "volume": 66140, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463985, "etf_id": 16, "date": "2025-03-31", "open": 33.52000045776367, "high": 33.560001373291016, "low": 33.22999954223633, "close": 32.07254409790039, "volume": 60234, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463986, "etf_id": 16, "date": "2025-04-01", "open": 33.619998931884766, "high": 33.77000045776367, "low": 33.48500061035156, "close": 32.43843078613281, "volume": 50701, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463987, "etf_id": 16, "date": "2025-04-02", "open": 33.584999084472656, "high": 33.584999084472656, "low": 33.29999923706055, "close": 32.294002532958984, "volume": 30056, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463988, "etf_id": 16, "date": "2025-04-03", "open": 32.915000915527344, "high": 33.13999938964844, "low": 32.56999969482422, "close": 31.446691513061523, "volume": 60667, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463989, "etf_id": 16, "date": "2025-04-04", "open": 32.35499954223633, "high": 32.435001373291016, "low": 30.764999389648438, "close": 29.862804412841797, "volume": 577556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463990, "etf_id": 16, "date": "2025-04-07", "open": 28.9950008392334, "high": 31, "low": 28.9950008392334, "close": 28.553327560424805, "volume": 2384749, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463991, "etf_id": 16, "date": "2025-04-08", "open": 30.135000228881836, "high": 30.78499984741211, "low": 29.850000381469727, "close": 29.338048934936523, "volume": 339306, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463992, "etf_id": 16, "date": "2025-04-09", "open": 29.600000381469727, "high": 29.850000381469727, "low": 29.030000686645508, "close": 28.278915405273438, "volume": 232725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463993, "etf_id": 16, "date": "2025-04-10", "open": 31.479999542236328, "high": 31.55500030517578, "low": 30.459999084472656, "close": 29.328420639038086, "volume": 140727, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463994, "etf_id": 16, "date": "2025-04-11", "open": 30.704999923706055, "high": 30.704999923706055, "low": 30, "close": 29.31879425048828, "volume": 174092, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463995, "etf_id": 16, "date": "2025-04-14", "open": 31.030000686645508, "high": 31.360000610351562, "low": 30.905000686645508, "close": 30.093889236450195, "volume": 317210, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463996, "etf_id": 16, "date": "2025-04-15", "open": 31.434999465942383, "high": 31.80500030517578, "low": 31.424999237060547, "close": 30.59938621520996, "volume": 401146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463997, "etf_id": 16, "date": "2025-04-16", "open": 31.53499984741211, "high": 31.739999771118164, "low": 31.360000610351562, "close": 30.531984329223633, "volume": 246097, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463998, "etf_id": 16, "date": "2025-04-17", "open": 31.639999389648438, "high": 31.71500015258789, "low": 31.479999542236328, "close": 30.454957962036133, "volume": 128014, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207463999, "etf_id": 16, "date": "2025-04-22", "open": 31.53499984741211, "high": 31.825000762939453, "low": 31.399999618530273, "close": 30.618640899658203, "volume": 123231, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464000, "etf_id": 16, "date": "2025-04-23", "open": 32.31999969482422, "high": 32.654998779296875, "low": 32.19499969482422, "close": 31.167465209960938, "volume": 141736, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464001, "etf_id": 16, "date": "2025-04-24", "open": 32.29999923706055, "high": 32.529998779296875, "low": 32.150001525878906, "close": 31.297452926635742, "volume": 139484, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464002, "etf_id": 16, "date": "2025-04-25", "open": 32.685001373291016, "high": 32.75, "low": 32.52000045776367, "close": 31.42743492126465, "volume": 60671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464003, "etf_id": 16, "date": "2025-04-28", "open": 32.79499816894531, "high": 32.88999938964844, "low": 32.724998474121094, "close": 31.571863174438477, "volume": 44008, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464004, "etf_id": 16, "date": "2025-04-29", "open": 32.89500045776367, "high": 32.95000076293945, "low": 32.790000915527344, "close": 31.672964096069336, "volume": 250284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464005, "etf_id": 16, "date": "2025-04-30", "open": 33.08000183105469, "high": 33.11000061035156, "low": 32.720001220703125, "close": 31.860713958740234, "volume": 98620, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464006, "etf_id": 16, "date": "2025-05-02", "open": 33.415000915527344, "high": 33.71500015258789, "low": 33.3650016784668, "close": 32.44324493408203, "volume": 179312, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464007, "etf_id": 16, "date": "2025-05-05", "open": 33.70500183105469, "high": 33.81999969482422, "low": 33.665000915527344, "close": 32.52989959716797, "volume": 403172, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464008, "etf_id": 16, "date": "2025-05-06", "open": 33.81999969482422, "high": 33.81999969482422, "low": 33.47999954223633, "close": 32.433616638183594, "volume": 40145, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464009, "etf_id": 16, "date": "2025-05-07", "open": 33.60499954223633, "high": 33.650001525878906, "low": 33.46500015258789, "close": 32.284366607666016, "volume": 64437, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464010, "etf_id": 16, "date": "2025-05-08", "open": 33.665000915527344, "high": 33.880001068115234, "low": 33.61000061035156, "close": 32.44324493408203, "volume": 76343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464011, "etf_id": 16, "date": "2025-05-09", "open": 33.790000915527344, "high": 33.904998779296875, "low": 33.779998779296875, "close": 32.57803726196289, "volume": 93427, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464012, "etf_id": 16, "date": "2025-05-12", "open": 34.165000915527344, "high": 34.29499816894531, "low": 33.994998931884766, "close": 33.02095413208008, "volume": 111812, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464013, "etf_id": 16, "date": "2025-05-13", "open": 34.27000045776367, "high": 34.380001068115234, "low": 34.27000045776367, "close": 33.02577209472656, "volume": 53155, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464014, "etf_id": 16, "date": "2025-05-14", "open": 34.30500030517578, "high": 34.349998474121094, "low": 34.13999938964844, "close": 32.97281265258789, "volume": 89949, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464015, "etf_id": 16, "date": "2025-05-15", "open": 33.76499938964844, "high": 34.095001220703125, "low": 33.709999084472656, "close": 33.190677642822266, "volume": 38308, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464016, "etf_id": 16, "date": "2025-05-16", "open": 34.2599983215332, "high": 34.349998474121094, "low": 34.10499954223633, "close": 33.36103439331055, "volume": 417332, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464017, "etf_id": 16, "date": "2025-05-19", "open": 34.19499969482422, "high": 34.345001220703125, "low": 34.040000915527344, "close": 33.434043884277344, "volume": 96007, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464018, "etf_id": 16, "date": "2025-05-20", "open": 34.400001525878906, "high": 34.6349983215332, "low": 34.3650016784668, "close": 33.63847351074219, "volume": 1511255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464019, "etf_id": 16, "date": "2025-05-21", "open": 34.525001525878906, "high": 34.599998474121094, "low": 34.33000183105469, "close": 33.604400634765625, "volume": 107169, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464020, "etf_id": 16, "date": "2025-05-22", "open": 34.41999816894531, "high": 34.494998931884766, "low": 34.150001525878906, "close": 33.41944122314453, "volume": 101667, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464021, "etf_id": 16, "date": "2025-05-23", "open": 34.42499923706055, "high": 34.47999954223633, "low": 33.564998626708984, "close": 33.14686584472656, "volume": 52974, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464022, "etf_id": 16, "date": "2025-05-26", "open": 34.435001373291016, "high": 34.4900016784668, "low": 34.345001220703125, "close": 33.53138732910156, "volume": 40620, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464023, "etf_id": 16, "date": "2025-05-27", "open": 34.470001220703125, "high": 34.6150016784668, "low": 34.43000030517578, "close": 33.584930419921875, "volume": 70034, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464024, "etf_id": 16, "date": "2025-05-28", "open": 34.53499984741211, "high": 34.560001373291016, "low": 34.27000045776367, "close": 33.36103439331055, "volume": 155239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464025, "etf_id": 16, "date": "2025-05-29", "open": 34.529998779296875, "high": 34.54499816894531, "low": 34.20000076293945, "close": 33.326961517333984, "volume": 31242, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464026, "etf_id": 16, "date": "2025-05-30", "open": 34.279998779296875, "high": 34.48500061035156, "low": 34.21500015258789, "close": 33.351295471191406, "volume": 61152, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464027, "etf_id": 16, "date": "2025-06-02", "open": 34.25, "high": 34.29999923706055, "low": 34.025001525878906, "close": 33.326961517333984, "volume": 60033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464028, "etf_id": 16, "date": "2025-06-03", "open": 34.3650016784668, "high": 34.3650016784668, "low": 34.099998474121094, "close": 33.35616683959961, "volume": 461326, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464029, "etf_id": 16, "date": "2025-06-04", "open": 34.369998931884766, "high": 34.52000045776367, "low": 34.349998474121094, "close": 33.58005905151367, "volume": 68783, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464030, "etf_id": 16, "date": "2025-06-05", "open": 34.51499938964844, "high": 34.6349983215332, "low": 34.334999084472656, "close": 33.604400634765625, "volume": 187967, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464031, "etf_id": 16, "date": "2025-06-06", "open": 34.525001525878906, "high": 34.67499923706055, "low": 34.4900016784668, "close": 33.711490631103516, "volume": 33340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464032, "etf_id": 16, "date": "2025-06-09", "open": 34.654998779296875, "high": 34.67499923706055, "low": 34.5099983215332, "close": 33.66767501831055, "volume": 65902, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464033, "etf_id": 16, "date": "2025-06-10", "open": 34.595001220703125, "high": 34.63999938964844, "low": 34.47999954223633, "close": 33.64334487915039, "volume": 88548, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464034, "etf_id": 16, "date": "2025-06-11", "open": 34.599998474121094, "high": 34.6349983215332, "low": 34.46500015258789, "close": 33.550865173339844, "volume": 92907, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464035, "etf_id": 16, "date": "2025-06-12", "open": 34.3650016784668, "high": 34.45500183105469, "low": 34.13999938964844, "close": 33.44377899169922, "volume": 69023, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464036, "etf_id": 16, "date": "2025-06-13", "open": 34.05500030517578, "high": 34.20000076293945, "low": 33.95500183105469, "close": 33.17120361328125, "volume": 235209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464037, "etf_id": 16, "date": "2025-06-16", "open": 34.14500045776367, "high": 34.25, "low": 34.060001373291016, "close": 33.27342224121094, "volume": 165586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464038, "etf_id": 16, "date": "2025-06-17", "open": 33.92499923706055, "high": 34.005001068115234, "low": 33.79999923706055, "close": 32.986244201660156, "volume": 467559, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464039, "etf_id": 16, "date": "2025-06-18", "open": 33.88999938964844, "high": 33.92499923706055, "low": 33.70500183105469, "close": 32.86942672729492, "volume": 122962, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464040, "etf_id": 16, "date": "2025-06-19", "open": 33.6349983215332, "high": 33.68000030517578, "low": 33.5, "close": 32.6163215637207, "volume": 41069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464041, "etf_id": 16, "date": "2025-06-20", "open": 33.650001525878906, "high": 33.814998626708984, "low": 33.529998779296875, "close": 32.6552619934082, "volume": 51135, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464042, "etf_id": 16, "date": "2025-06-23", "open": 33.34000015258789, "high": 33.60499954223633, "low": 33.29999923706055, "close": 32.572513580322266, "volume": 170532, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464043, "etf_id": 16, "date": "2025-06-24", "open": 33.959999084472656, "high": 33.959999084472656, "low": 33.79999923706055, "close": 32.94730758666992, "volume": 136481, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464044, "etf_id": 16, "date": "2025-06-25", "open": 33.93000030517578, "high": 34, "low": 33.59000015258789, "close": 32.70880126953125, "volume": 66256, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464045, "etf_id": 16, "date": "2025-06-26", "open": 33.70500183105469, "high": 33.72999954223633, "low": 33.54499816894531, "close": 32.73313903808594, "volume": 83114, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464046, "etf_id": 16, "date": "2025-06-27", "open": 33.84000015258789, "high": 34.04499816894531, "low": 33.84000015258789, "close": 33.141998291015625, "volume": 154819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464047, "etf_id": 16, "date": "2025-06-30", "open": 34.1150016784668, "high": 34.1150016784668, "low": 33.845001220703125, "close": 32.94730758666992, "volume": 28296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464048, "etf_id": 16, "date": "2025-07-01", "open": 33.95000076293945, "high": 33.95000076293945, "low": 33.63999938964844, "close": 32.903499603271484, "volume": 98698, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464049, "etf_id": 16, "date": "2025-07-02", "open": 33.96500015258789, "high": 34.01499938964844, "low": 33.75, "close": 32.97651290893555, "volume": 57556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464050, "etf_id": 16, "date": "2025-07-03", "open": 33.98500061035156, "high": 34.02000045776367, "low": 33.880001068115234, "close": 33.11766815185547, "volume": 219589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464051, "etf_id": 16, "date": "2025-07-04", "open": 33.904998779296875, "high": 33.92499923706055, "low": 33.7400016784668, "close": 32.966773986816406, "volume": 35673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464052, "etf_id": 16, "date": "2025-07-07", "open": 33.8849983215332, "high": 34.029998779296875, "low": 33.845001220703125, "close": 33.10792541503906, "volume": 94880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464053, "etf_id": 16, "date": "2025-07-08", "open": 34.029998779296875, "high": 34.154998779296875, "low": 33.95000076293945, "close": 33.24421691894531, "volume": 44452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464054, "etf_id": 16, "date": "2025-07-09", "open": 34.22999954223633, "high": 34.45500183105469, "low": 34.16999816894531, "close": 33.52165985107422, "volume": 85355, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464055, "etf_id": 16, "date": "2025-07-10", "open": 34.57500076293945, "high": 34.650001525878906, "low": 34.540000915527344, "close": 33.70661926269531, "volume": 34605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464056, "etf_id": 16, "date": "2025-07-11", "open": 34.505001068115234, "high": 34.505001068115234, "low": 34.20000076293945, "close": 33.33183288574219, "volume": 34107, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464057, "etf_id": 16, "date": "2025-07-14", "open": 34.064998626708984, "high": 34.220001220703125, "low": 34.064998626708984, "close": 33.31235885620117, "volume": 92424, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464058, "etf_id": 16, "date": "2025-07-15", "open": 34.29999923706055, "high": 34.345001220703125, "low": 34.095001220703125, "close": 33.20527648925781, "volume": 55101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464059, "etf_id": 16, "date": "2025-07-16", "open": 34.025001525878906, "high": 34.14500045776367, "low": 33.869998931884766, "close": 32.971641540527344, "volume": 132017, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464060, "etf_id": 16, "date": "2025-07-17", "open": 34.1150016784668, "high": 34.244998931884766, "low": 34.095001220703125, "close": 33.32209396362305, "volume": 29790, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464061, "etf_id": 16, "date": "2025-07-18", "open": 34.334999084472656, "high": 34.380001068115234, "low": 34.17499923706055, "close": 33.29288864135742, "volume": 51920, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464062, "etf_id": 16, "date": "2025-07-21", "open": 34.224998474121094, "high": 34.23500061035156, "low": 34.07500076293945, "close": 33.28315353393555, "volume": 47715, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464063, "etf_id": 16, "date": "2025-07-22", "open": 34.1150016784668, "high": 34.1150016784668, "low": 33.95000076293945, "close": 33.141998291015625, "volume": 166097, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464064, "etf_id": 16, "date": "2025-07-23", "open": 34.30500030517578, "high": 34.474998474121094, "low": 34.30500030517578, "close": 33.48758316040039, "volume": 115048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464065, "etf_id": 16, "date": "2025-07-24", "open": 34.564998626708984, "high": 34.64500045776367, "low": 34.439998626708984, "close": 33.55572509765625, "volume": 42855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464066, "etf_id": 16, "date": "2025-07-25", "open": 34.334999084472656, "high": 34.435001373291016, "low": 34.275001525878906, "close": 33.458377838134766, "volume": 68250, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464067, "etf_id": 16, "date": "2025-07-28", "open": 34.71500015258789, "high": 34.724998474121094, "low": 34.29999923706055, "close": 33.429176330566406, "volume": 73269, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464068, "etf_id": 16, "date": "2025-07-29", "open": 34.43000030517578, "high": 34.650001525878906, "low": 34.380001068115234, "close": 33.48271942138672, "volume": 75661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464069, "etf_id": 16, "date": "2025-07-30", "open": 34.30500030517578, "high": 34.470001220703125, "low": 34.290000915527344, "close": 33.47298049926758, "volume": 54212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464070, "etf_id": 16, "date": "2025-07-31", "open": 34.5, "high": 34.57500076293945, "low": 34.125, "close": 33.22474670410156, "volume": 212195, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464071, "etf_id": 16, "date": "2025-08-01", "open": 33.76499938964844, "high": 33.79499816894531, "low": 33.224998474121094, "close": 32.42649459838867, "volume": 501156, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464072, "etf_id": 16, "date": "2025-08-04", "open": 33.5, "high": 33.779998779296875, "low": 33.48500061035156, "close": 32.87916564941406, "volume": 49678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464073, "etf_id": 16, "date": "2025-08-05", "open": 33.94499969482422, "high": 33.96500015258789, "low": 33.790000915527344, "close": 32.93270492553711, "volume": 67228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464074, "etf_id": 16, "date": "2025-08-06", "open": 33.92499923706055, "high": 33.94499969482422, "low": 33.72999954223633, "close": 32.903499603271484, "volume": 23819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464075, "etf_id": 16, "date": "2025-08-07", "open": 33.845001220703125, "high": 34.19499969482422, "low": 33.83000183105469, "close": 33.20527648925781, "volume": 36122, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464076, "etf_id": 16, "date": "2025-08-08", "open": 34.18000030517578, "high": 34.255001068115234, "low": 34.119998931884766, "close": 33.28315353393555, "volume": 28998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464077, "etf_id": 16, "date": "2025-08-11", "open": 34.310001373291016, "high": 34.314998626708984, "low": 34.1349983215332, "close": 33.25881576538086, "volume": 113823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464078, "etf_id": 16, "date": "2025-08-12", "open": 34.279998779296875, "high": 34.290000915527344, "low": 34.1150016784668, "close": 33.317222595214844, "volume": 62432, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464079, "etf_id": 16, "date": "2025-08-13", "open": 34.36000061035156, "high": 34.45000076293945, "low": 34.36000061035156, "close": 33.51192092895508, "volume": 179970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464080, "etf_id": 16, "date": "2025-08-14", "open": 34.13999938964844, "high": 34.314998626708984, "low": 34.13999938964844, "close": 33.74419021606445, "volume": 118493, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464081, "etf_id": 16, "date": "2025-08-15", "open": 34.46500015258789, "high": 34.48500061035156, "low": 34.290000915527344, "close": 33.754024505615234, "volume": 28126, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464082, "etf_id": 16, "date": "2025-08-18", "open": 34.32500076293945, "high": 34.33000183105469, "low": 34.220001220703125, "close": 33.75894546508789, "volume": 61797, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464083, "etf_id": 16, "date": "2025-08-19", "open": 34.375, "high": 34.595001220703125, "low": 34.349998474121094, "close": 34.00478744506836, "volume": 57919, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464084, "etf_id": 16, "date": "2025-08-20", "open": 34.46500015258789, "high": 34.665000915527344, "low": 34.45000076293945, "close": 34.07853698730469, "volume": 54618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464085, "etf_id": 16, "date": "2025-08-21", "open": 34.6349983215332, "high": 34.64500045776367, "low": 34.4900016784668, "close": 34.058868408203125, "volume": 77391, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464086, "etf_id": 16, "date": "2025-08-22", "open": 34.61000061035156, "high": 34.915000915527344, "low": 34.59000015258789, "close": 34.21620559692383, "volume": 73708, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464087, "etf_id": 16, "date": "2025-08-25", "open": 34.70500183105469, "high": 34.79499816894531, "low": 34.625, "close": 34.058868408203125, "volume": 807538, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464088, "etf_id": 16, "date": "2025-08-26", "open": 34.44499969482422, "high": 34.505001068115234, "low": 34.31999969482422, "close": 33.808109283447266, "volume": 35745, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464089, "etf_id": 16, "date": "2025-08-27", "open": 34.47999954223633, "high": 34.47999954223633, "low": 34.31999969482422, "close": 33.847442626953125, "volume": 115004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464090, "etf_id": 16, "date": "2025-08-28", "open": 34.5099983215332, "high": 34.54999923706055, "low": 34.29499816894531, "close": 33.808109283447266, "volume": 38803, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464091, "etf_id": 16, "date": "2025-08-29", "open": 34.310001373291016, "high": 34.31999969482422, "low": 34.130001068115234, "close": 33.57210159301758, "volume": 41675, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464092, "etf_id": 16, "date": "2025-09-01", "open": 34.255001068115234, "high": 34.290000915527344, "low": 34.165000915527344, "close": 33.660606384277344, "volume": 43962, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464093, "etf_id": 16, "date": "2025-09-02", "open": 34.189998626708984, "high": 34.189998626708984, "low": 33.7400016784668, "close": 33.17875671386719, "volume": 117798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464094, "etf_id": 16, "date": "2025-09-03", "open": 33.915000915527344, "high": 34.025001525878906, "low": 33.78499984741211, "close": 33.41968536376953, "volume": 98466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464095, "etf_id": 16, "date": "2025-09-04", "open": 34.0099983215332, "high": 34.21500015258789, "low": 33.97999954223633, "close": 33.62126922607422, "volume": 75612, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464096, "etf_id": 16, "date": "2025-09-05", "open": 34.28499984741211, "high": 34.345001220703125, "low": 34.06999969482422, "close": 33.552433013916016, "volume": 49159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464097, "etf_id": 16, "date": "2025-09-08", "open": 34.27000045776367, "high": 34.35499954223633, "low": 34.189998626708984, "close": 33.73927688598633, "volume": 107334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464098, "etf_id": 16, "date": "2025-09-09", "open": 34.334999084472656, "high": 34.41999816894531, "low": 34.2599983215332, "close": 33.77861022949219, "volume": 164839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464099, "etf_id": 16, "date": "2025-09-10", "open": 34.470001220703125, "high": 34.54499816894531, "low": 34.310001373291016, "close": 33.76386260986328, "volume": 46466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464100, "etf_id": 16, "date": "2025-09-11", "open": 34.39500045776367, "high": 34.540000915527344, "low": 34.349998474121094, "close": 33.91627883911133, "volume": 47775, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464101, "etf_id": 16, "date": "2025-09-12", "open": 34.53499984741211, "high": 34.57500076293945, "low": 34.400001525878906, "close": 33.90153121948242, "volume": 41055, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464102, "etf_id": 16, "date": "2025-09-15", "open": 34.57500076293945, "high": 34.70500183105469, "low": 34.54499816894531, "close": 34.03920364379883, "volume": 125824, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464103, "etf_id": 16, "date": "2025-09-16", "open": 34.595001220703125, "high": 34.60499954223633, "low": 34.224998474121094, "close": 33.67043685913086, "volume": 123506, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464104, "etf_id": 16, "date": "2025-09-17", "open": 34.28499984741211, "high": 34.314998626708984, "low": 34.18000030517578, "close": 33.64585494995117, "volume": 38428, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464105, "etf_id": 16, "date": "2025-09-18", "open": 34.334999084472656, "high": 34.54999923706055, "low": 34.334999084472656, "close": 33.92119598388672, "volume": 198372, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464106, "etf_id": 16, "date": "2025-09-19", "open": 34.494998931884766, "high": 34.619998931884766, "low": 34.459999084472656, "close": 33.88677978515625, "volume": 32920, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464107, "etf_id": 16, "date": "2025-09-22", "open": 34.470001220703125, "high": 34.470001220703125, "low": 34.34000015258789, "close": 33.852359771728516, "volume": 33208, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464108, "etf_id": 16, "date": "2025-09-23", "open": 34.470001220703125, "high": 34.64500045776367, "low": 34.45000076293945, "close": 33.93594741821289, "volume": 55051, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464109, "etf_id": 16, "date": "2025-09-24", "open": 34.44499969482422, "high": 34.51499938964844, "low": 34.31999969482422, "close": 33.85728073120117, "volume": 73425, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464110, "etf_id": 16, "date": "2025-09-25", "open": 34.314998626708984, "high": 34.375, "low": 34.14500045776367, "close": 33.64585494995117, "volume": 51206, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464111, "etf_id": 16, "date": "2025-09-26", "open": 34.28499984741211, "high": 34.505001068115234, "low": 34.279998779296875, "close": 33.90644836425781, "volume": 47877, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464112, "etf_id": 16, "date": "2025-09-29", "open": 34.54499816894531, "high": 34.6349983215332, "low": 34.47999954223633, "close": 33.97036361694336, "volume": 34338, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464113, "etf_id": 16, "date": "2025-09-30", "open": 34.505001068115234, "high": 34.69499969482422, "low": 34.400001525878906, "close": 34.093284606933594, "volume": 47050, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464114, "etf_id": 16, "date": "2025-10-01", "open": 34.70500183105469, "high": 35.165000915527344, "low": 34.66999816894531, "close": 34.535797119140625, "volume": 78765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464115, "etf_id": 16, "date": "2025-10-02", "open": 35.38999938964844, "high": 35.46500015258789, "low": 35.29999923706055, "close": 34.76689147949219, "volume": 54540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464116, "etf_id": 16, "date": "2025-10-03", "open": 35.44499969482422, "high": 35.505001068115234, "low": 35.39500045776367, "close": 34.90947723388672, "volume": 15186, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.377Z" }, { "id": 207464117, "etf_id": 16, "date": "2025-10-06", "open": 35.48500061035156, "high": 35.58000183105469, "low": 35.349998474121094, "close": 34.904563903808594, "volume": 116945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464118, "etf_id": 16, "date": "2025-10-07", "open": 35.47999954223633, "high": 35.564998626708984, "low": 35.40999984741211, "close": 34.85539245605469, "volume": 82594, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464119, "etf_id": 16, "date": "2025-10-08", "open": 35.505001068115234, "high": 35.755001068115234, "low": 35.46500015258789, "close": 35.101234436035156, "volume": 61412, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464120, "etf_id": 16, "date": "2025-10-09", "open": 35.68000030517578, "high": 35.709999084472656, "low": 35.51499938964844, "close": 34.92422866821289, "volume": 33464, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464121, "etf_id": 16, "date": "2025-10-10", "open": 35.55500030517578, "high": 35.58000183105469, "low": 35.064998626708984, "close": 34.50630187988281, "volume": 207040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464122, "etf_id": 16, "date": "2025-10-13", "open": 35.209999084472656, "high": 35.349998474121094, "low": 35.119998931884766, "close": 34.693138122558594, "volume": 235621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464123, "etf_id": 16, "date": "2025-10-14", "open": 35.005001068115234, "high": 35.15999984741211, "low": 34.900001525878906, "close": 34.55546569824219, "volume": 57135, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464124, "etf_id": 16, "date": "2025-10-15", "open": 35.40999984741211, "high": 35.435001373291016, "low": 35.29999923706055, "close": 34.752140045166016, "volume": 79533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464125, "etf_id": 16, "date": "2025-10-16", "open": 35.380001068115234, "high": 35.599998474121094, "low": 35.334999084472656, "close": 35.0078125, "volume": 138235, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464126, "etf_id": 16, "date": "2025-10-17", "open": 35.11000061035156, "high": 35.43000030517578, "low": 34.939998626708984, "close": 34.69805908203125, "volume": 74686, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464127, "etf_id": 16, "date": "2025-10-20", "open": 35.46500015258789, "high": 35.654998779296875, "low": 35.42499923706055, "close": 35.03239822387695, "volume": 83935, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464128, "etf_id": 16, "date": "2025-10-21", "open": 35.650001525878906, "high": 35.76499938964844, "low": 35.60499954223633, "close": 35.11598587036133, "volume": 42343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464129, "etf_id": 16, "date": "2025-10-22", "open": 35.625, "high": 35.7599983215332, "low": 35.599998474121094, "close": 35.03731918334961, "volume": 158791, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464130, "etf_id": 16, "date": "2025-10-23", "open": 35.720001220703125, "high": 35.775001525878906, "low": 35.65999984741211, "close": 35.15531921386719, "volume": 120366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464131, "etf_id": 16, "date": "2025-10-24", "open": 0, "high": 0, "low": 0, "close": 0, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464132, "etf_id": 16, "date": "2025-10-27", "open": 35.875, "high": 35.90999984741211, "low": 35.79999923706055, "close": 35.312660217285156, "volume": 127977, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464133, "etf_id": 16, "date": "2025-10-28", "open": 35.83000183105469, "high": 35.869998931884766, "low": 35.76499938964844, "close": 35.23890686035156, "volume": 46223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464134, "etf_id": 16, "date": "2025-10-29", "open": 35.810001373291016, "high": 35.939998626708984, "low": 35.76499938964844, "close": 35.22415542602539, "volume": 110353, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464135, "etf_id": 16, "date": "2025-10-30", "open": 35.75, "high": 35.810001373291016, "low": 35.60499954223633, "close": 35.214324951171875, "volume": 42686, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464136, "etf_id": 16, "date": "2025-10-31", "open": 35.77000045776367, "high": 35.779998779296875, "low": 35.560001373291016, "close": 35.03239822387695, "volume": 40649, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464137, "etf_id": 16, "date": "2025-11-03", "open": 35.619998931884766, "high": 35.790000915527344, "low": 35.61000061035156, "close": 35.03731918334961, "volume": 35597, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464138, "etf_id": 16, "date": "2025-11-04", "open": 35.2400016784668, "high": 35.54499816894531, "low": 35.04999923706055, "close": 34.94390106201172, "volume": 144441, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464139, "etf_id": 16, "date": "2025-11-05", "open": 35.290000915527344, "high": 35.70000076293945, "low": 35.279998779296875, "close": 35.052066802978516, "volume": 105975, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464140, "etf_id": 16, "date": "2025-11-06", "open": 35.57500076293945, "high": 35.630001068115234, "low": 35.36000061035156, "close": 34.81114196777344, "volume": 218938, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464141, "etf_id": 16, "date": "2025-11-07", "open": 35.46500015258789, "high": 35.470001220703125, "low": 35.09000015258789, "close": 34.62921905517578, "volume": 96504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464142, "etf_id": 16, "date": "2025-11-10", "open": 35.584999084472656, "high": 35.75, "low": 35.51499938964844, "close": 35.096317291259766, "volume": 67050, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464143, "etf_id": 16, "date": "2025-11-11", "open": 35.86000061035156, "high": 36.20000076293945, "low": 35.86000061035156, "close": 35.55358123779297, "volume": 78757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464144, "etf_id": 16, "date": "2025-11-12", "open": 36.29999923706055, "high": 36.4900016784668, "low": 36.290000915527344, "close": 35.819091796875, "volume": 78269, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464145, "etf_id": 16, "date": "2025-11-13", "open": 36.380001068115234, "high": 36.41999816894531, "low": 36.09000015258789, "close": 35.616146087646484, "volume": 50446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464146, "etf_id": 16, "date": "2025-11-14", "open": 35.814998626708984, "high": 35.81999969482422, "low": 35.38999938964844, "close": 35.2511100769043, "volume": 98391, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464147, "etf_id": 16, "date": "2025-11-17", "open": 35.76499938964844, "high": 35.779998779296875, "low": 35.47999954223633, "close": 35.05872344970703, "volume": 61720, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464148, "etf_id": 16, "date": "2025-11-18", "open": 35.119998931884766, "high": 35.189998626708984, "low": 34.78499984741211, "close": 34.422367095947266, "volume": 969907, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464149, "etf_id": 16, "date": "2025-11-19", "open": 34.935001373291016, "high": 35.125, "low": 34.790000915527344, "close": 34.407569885253906, "volume": 52127, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464150, "etf_id": 16, "date": "2025-11-20", "open": 35.255001068115234, "high": 35.275001525878906, "low": 35.005001068115234, "close": 34.53582763671875, "volume": 52614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464151, "etf_id": 16, "date": "2025-11-21", "open": 34.625, "high": 34.94499969482422, "low": 34.584999084472656, "close": 34.437164306640625, "volume": 126467, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464152, "etf_id": 16, "date": "2025-11-24", "open": 35.06999969482422, "high": 35.16999816894531, "low": 34.86000061035156, "close": 34.49636459350586, "volume": 97218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464153, "etf_id": 16, "date": "2025-11-25", "open": 35.03499984741211, "high": 35.279998779296875, "low": 34.88999938964844, "close": 34.802207946777344, "volume": 108166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464154, "etf_id": 16, "date": "2025-11-26", "open": 35.39500045776367, "high": 35.665000915527344, "low": 35.290000915527344, "close": 35.1771125793457, "volume": 62496, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464155, "etf_id": 16, "date": "2025-11-27", "open": 35.625, "high": 35.720001220703125, "low": 35.599998474121094, "close": 35.216575622558594, "volume": 87563, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464156, "etf_id": 16, "date": "2025-11-28", "open": 35.7599983215332, "high": 35.82500076293945, "low": 35.64500045776367, "close": 35.32017135620117, "volume": 41416, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464157, "etf_id": 16, "date": "2025-12-01", "open": 35.63999938964844, "high": 35.7599983215332, "low": 35.57500076293945, "close": 35.22151184082031, "volume": 76500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464158, "etf_id": 16, "date": "2025-12-02", "open": 35.69499969482422, "high": 35.88999938964844, "low": 35.69499969482422, "close": 35.265907287597656, "volume": 47337, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464159, "etf_id": 16, "date": "2025-12-03", "open": 35.84000015258789, "high": 35.92499923706055, "low": 35.709999084472656, "close": 35.32017135620117, "volume": 47346, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464160, "etf_id": 16, "date": "2025-12-04", "open": 35.880001068115234, "high": 35.994998931884766, "low": 35.810001373291016, "close": 35.47309494018555, "volume": 42949, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464161, "etf_id": 16, "date": "2025-12-05", "open": 35.994998931884766, "high": 36.11000061035156, "low": 35.95000076293945, "close": 35.463226318359375, "volume": 56732, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464162, "etf_id": 16, "date": "2025-12-08", "open": 35.915000915527344, "high": 35.974998474121094, "low": 35.86000061035156, "close": 35.433631896972656, "volume": 28609, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464163, "etf_id": 16, "date": "2025-12-09", "open": 35.8849983215332, "high": 36.04499816894531, "low": 35.86000061035156, "close": 35.41389846801758, "volume": 103631, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464164, "etf_id": 16, "date": "2025-12-10", "open": 35.82500076293945, "high": 35.91999816894531, "low": 35.77000045776367, "close": 35.4188346862793, "volume": 97787, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464165, "etf_id": 16, "date": "2025-12-11", "open": 35.845001220703125, "high": 36.15999984741211, "low": 35.790000915527344, "close": 35.601348876953125, "volume": 46584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464166, "etf_id": 16, "date": "2025-12-12", "open": 36.189998626708984, "high": 36.29499816894531, "low": 35.900001525878906, "close": 35.4188346862793, "volume": 85117, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464167, "etf_id": 16, "date": "2025-12-15", "open": 36.04499816894531, "high": 36.20000076293945, "low": 36.02000045776367, "close": 35.660545349121094, "volume": 41414, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464168, "etf_id": 16, "date": "2025-12-16", "open": 36.08000183105469, "high": 36.224998474121094, "low": 35.91999816894531, "close": 35.49775695800781, "volume": 40586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464169, "etf_id": 16, "date": "2025-12-17", "open": 36.06999969482422, "high": 36.16999816894531, "low": 35.9900016784668, "close": 35.51749038696289, "volume": 67056, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464170, "etf_id": 16, "date": "2025-12-18", "open": 35.94499969482422, "high": 36.34000015258789, "low": 35.94499969482422, "close": 35.84306716918945, "volume": 138976, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464171, "etf_id": 16, "date": "2025-12-19", "open": 36.334999084472656, "high": 36.525001525878906, "low": 36.279998779296875, "close": 36.020652770996094, "volume": 103757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464172, "etf_id": 16, "date": "2025-12-22", "open": 36.45000076293945, "high": 36.5, "low": 36.29999923706055, "close": 35.931861877441406, "volume": 91055, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464173, "etf_id": 16, "date": "2025-12-23", "open": 36.45500183105469, "high": 36.599998474121094, "low": 36.45500183105469, "close": 36.060115814208984, "volume": 56660, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464174, "etf_id": 16, "date": "2025-12-24", "open": 36.595001220703125, "high": 36.64500045776367, "low": 36.560001373291016, "close": 36.10944747924805, "volume": 9804, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464175, "etf_id": 16, "date": "2025-12-29", "open": 36.56999969482422, "high": 36.64500045776367, "low": 36.505001068115234, "close": 36.084781646728516, "volume": 140806, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464176, "etf_id": 16, "date": "2025-12-30", "open": 36.595001220703125, "high": 36.8650016784668, "low": 36.58000183105469, "close": 36.326499938964844, "volume": 43605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464177, "etf_id": 16, "date": "2025-12-31", "open": 36.75, "high": 36.7599983215332, "low": 36.60499954223633, "close": 36.24757385253906, "volume": 65901, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464178, "etf_id": 16, "date": "2026-01-02", "open": 36.79999923706055, "high": 37.119998931884766, "low": 36.79999923706055, "close": 36.53368377685547, "volume": 70521, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464179, "etf_id": 16, "date": "2026-01-05", "open": 37.154998779296875, "high": 37.400001525878906, "low": 37.095001220703125, "close": 36.888858795166016, "volume": 133216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464180, "etf_id": 16, "date": "2026-01-06", "open": 37.5, "high": 37.665000915527344, "low": 37.3849983215332, "close": 37.086181640625, "volume": 214727, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464181, "etf_id": 16, "date": "2026-01-07", "open": 37.630001068115234, "high": 37.630001068115234, "low": 37.4900016784668, "close": 37.041778564453125, "volume": 62771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464182, "etf_id": 16, "date": "2026-01-08", "open": 37.474998474121094, "high": 37.529998779296875, "low": 37.3650016784668, "close": 36.98752212524414, "volume": 63038, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464183, "etf_id": 16, "date": "2026-01-09", "open": 37.595001220703125, "high": 37.869998931884766, "low": 37.564998626708984, "close": 37.34269332885742, "volume": 64133, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464184, "etf_id": 16, "date": "2026-01-12", "open": 37.790000915527344, "high": 37.939998626708984, "low": 37.71500015258789, "close": 37.4117546081543, "volume": 58081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464185, "etf_id": 16, "date": "2026-01-13", "open": 37.95500183105469, "high": 37.98500061035156, "low": 37.814998626708984, "close": 37.372291564941406, "volume": 64525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464186, "etf_id": 16, "date": "2026-01-14", "open": 37.9900016784668, "high": 38.04499816894531, "low": 37.91999816894531, "close": 37.42162322998047, "volume": 44049, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464187, "etf_id": 16, "date": "2026-01-15", "open": 38.07500076293945, "high": 38.18000030517578, "low": 38.060001373291016, "close": 37.62387466430664, "volume": 25848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464188, "etf_id": 16, "date": "2026-01-16", "open": 38.130001068115234, "high": 38.16999816894531, "low": 38.0099983215332, "close": 37.63373947143555, "volume": 45097, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464189, "etf_id": 16, "date": "2026-01-19", "open": 37.665000915527344, "high": 37.85499954223633, "low": 37.59000015258789, "close": 37.170040130615234, "volume": 610123, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464190, "etf_id": 16, "date": "2026-01-20", "open": 37.380001068115234, "high": 37.415000915527344, "low": 37.1150016784668, "close": 36.91352462768555, "volume": 74525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464191, "etf_id": 16, "date": "2026-01-21", "open": 37.334999084472656, "high": 37.45500183105469, "low": 37.095001220703125, "close": 36.89872360229492, "volume": 65059, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464192, "etf_id": 16, "date": "2026-01-22", "open": 37.78499984741211, "high": 37.88999938964844, "low": 37.66999816894531, "close": 37.199642181396484, "volume": 46618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464193, "etf_id": 16, "date": "2026-01-23", "open": 37.66999816894531, "high": 37.7599983215332, "low": 37.599998474121094, "close": 37.21936798095703, "volume": 27117, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464194, "etf_id": 16, "date": "2026-01-26", "open": 37.744998931884766, "high": 37.875, "low": 37.625, "close": 37.26870346069336, "volume": 86514, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464195, "etf_id": 16, "date": "2026-01-27", "open": 37.90999984741211, "high": 38.03499984741211, "low": 37.82500076293945, "close": 37.48081970214844, "volume": 38843, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464196, "etf_id": 16, "date": "2026-01-28", "open": 38.025001525878906, "high": 38.040000915527344, "low": 37.650001525878906, "close": 37.165103912353516, "volume": 44344, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464197, "etf_id": 16, "date": "2026-01-29", "open": 37.775001525878906, "high": 38, "low": 37.564998626708984, "close": 37.09111404418945, "volume": 80703, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464198, "etf_id": 16, "date": "2026-01-30", "open": 37.65999984741211, "high": 37.93000030517578, "low": 37.65999984741211, "close": 37.35749435424805, "volume": 108178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464199, "etf_id": 16, "date": "2026-02-02", "open": 37.60499954223633, "high": 38.29999923706055, "low": 37.60499954223633, "close": 37.776798248291016, "volume": 297105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464200, "etf_id": 16, "date": "2026-02-03", "open": 38.52000045776367, "high": 38.595001220703125, "low": 38.150001525878906, "close": 37.78173065185547, "volume": 108033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464201, "etf_id": 16, "date": "2026-02-04", "open": 38.20500183105469, "high": 38.54999923706055, "low": 38.185001373291016, "close": 37.752132415771484, "volume": 103053, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464202, "etf_id": 16, "date": "2026-02-05", "open": 38.20500183105469, "high": 38.29499816894531, "low": 37.755001068115234, "close": 37.37722396850586, "volume": 151418, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464203, "etf_id": 16, "date": "2026-02-06", "open": 37.78499984741211, "high": 38.25, "low": 37.70500183105469, "close": 37.69293975830078, "volume": 550147, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464204, "etf_id": 16, "date": "2026-02-09", "open": 38.34000015258789, "high": 38.5, "low": 38.18000030517578, "close": 37.98398208618164, "volume": 73104, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464205, "etf_id": 16, "date": "2026-02-10", "open": 38.46500015258789, "high": 38.54999923706055, "low": 38.435001373291016, "close": 37.94451904296875, "volume": 1189716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464206, "etf_id": 16, "date": "2026-02-11", "open": 38.529998779296875, "high": 38.65999984741211, "low": 38.34000015258789, "close": 38.028377532958984, "volume": 86810, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464207, "etf_id": 16, "date": "2026-02-12", "open": 38.790000915527344, "high": 38.814998626708984, "low": 38.27000045776367, "close": 37.79652786254883, "volume": 925294, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464208, "etf_id": 16, "date": "2026-02-13", "open": 38.314998626708984, "high": 38.380001068115234, "low": 38.150001525878906, "close": 37.806396484375, "volume": 119102, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464209, "etf_id": 16, "date": "2026-02-16", "open": 38.41999816894531, "high": 38.4900016784668, "low": 38.3650016784668, "close": 37.8655891418457, "volume": 66004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464210, "etf_id": 16, "date": "2026-02-17", "open": 38.400001525878906, "high": 38.599998474121094, "low": 38.29999923706055, "close": 38.06784439086914, "volume": 71039, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464211, "etf_id": 16, "date": "2026-02-18", "open": 38.7599983215332, "high": 39.07500076293945, "low": 38.75, "close": 38.526611328125, "volume": 65423, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464212, "etf_id": 16, "date": "2026-02-19", "open": 38.915000915527344, "high": 38.939998626708984, "low": 38.650001525878906, "close": 38.36015319824219, "volume": 44020, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464213, "etf_id": 16, "date": "2026-02-20", "open": 38.8650016784668, "high": 39.130001068115234, "low": 38.82500076293945, "close": 38.66181564331055, "volume": 24534, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464214, "etf_id": 16, "date": "2026-02-23", "open": 39, "high": 39.13999938964844, "low": 38.875, "close": 38.498619079589844, "volume": 95462, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464215, "etf_id": 16, "date": "2026-02-24", "open": 38.86000061035156, "high": 39.125, "low": 38.81999969482422, "close": 38.60247039794922, "volume": 73909, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464216, "etf_id": 16, "date": "2026-02-25", "open": 39.18000030517578, "high": 39.29999923706055, "low": 39.154998779296875, "close": 38.86951446533203, "volume": 87798, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464217, "etf_id": 16, "date": "2026-02-26", "open": 39.29499816894531, "high": 39.38999938964844, "low": 39.13999938964844, "close": 38.854679107666016, "volume": 251762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464218, "etf_id": 16, "date": "2026-02-27", "open": 39.32500076293945, "high": 39.459999084472656, "low": 39.185001373291016, "close": 38.86951446533203, "volume": 875220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464219, "etf_id": 16, "date": "2026-03-02", "open": 38.654998779296875, "high": 38.8650016784668, "low": 38.55500030517578, "close": 38.2315788269043, "volume": 734628, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464220, "etf_id": 16, "date": "2026-03-03", "open": 38.130001068115234, "high": 38.1349983215332, "low": 37.27000045776367, "close": 37.11396026611328, "volume": 120730, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464221, "etf_id": 16, "date": "2026-03-04", "open": 37.63999938964844, "high": 38.119998931884766, "low": 37.529998779296875, "close": 37.5738639831543, "volume": 172321, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464222, "etf_id": 16, "date": "2026-03-05", "open": 37.93000030517578, "high": 38.275001525878906, "low": 37.47999954223633, "close": 37.118900299072266, "volume": 226213, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464223, "etf_id": 16, "date": "2026-03-06", "open": 37.61000061035156, "high": 37.75, "low": 36.834999084472656, "close": 36.75295639038086, "volume": 68533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464224, "etf_id": 16, "date": "2026-03-09", "open": 36.26499938964844, "high": 36.939998626708984, "low": 36.220001220703125, "close": 36.535362243652344, "volume": 158520, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464225, "etf_id": 16, "date": "2026-03-10", "open": 37.599998474121094, "high": 37.779998779296875, "low": 37.400001525878906, "close": 37.202972412109375, "volume": 84564, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464226, "etf_id": 16, "date": "2026-03-11", "open": 37.31999969482422, "high": 37.51499938964844, "low": 37.15999984741211, "close": 36.990325927734375, "volume": 184543, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464227, "etf_id": 16, "date": "2026-03-12", "open": 37.29999923706055, "high": 37.41999816894531, "low": 37, "close": 36.802406311035156, "volume": 108323, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464228, "etf_id": 16, "date": "2026-03-13", "open": 36.93000030517578, "high": 37.459999084472656, "low": 36.76499938964844, "close": 36.60459518432617, "volume": 533922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464229, "etf_id": 16, "date": "2026-03-16", "open": 37.064998626708984, "high": 37.3650016784668, "low": 36.85499954223633, "close": 36.802406311035156, "volume": 235835, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464230, "etf_id": 16, "date": "2026-03-17", "open": 37.185001373291016, "high": 37.58000183105469, "low": 37.17499923706055, "close": 37.019996643066406, "volume": 121875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464231, "etf_id": 16, "date": "2026-03-18", "open": 37.584999084472656, "high": 37.654998779296875, "low": 37, "close": 36.72822570800781, "volume": 186844, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464232, "etf_id": 16, "date": "2026-03-19", "open": 36.6349983215332, "high": 36.71500015258789, "low": 36.08000183105469, "close": 35.82819366455078, "volume": 503228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464233, "etf_id": 16, "date": "2026-03-20", "open": 36.5, "high": 36.560001373291016, "low": 35.56999969482422, "close": 35.18037033081055, "volume": 159661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464234, "etf_id": 16, "date": "2026-03-23", "open": 34.959999084472656, "high": 36.70000076293945, "low": 34.75, "close": 35.452362060546875, "volume": 181507, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464235, "etf_id": 16, "date": "2026-03-24", "open": 35.94499969482422, "high": 36.02000045776367, "low": 35.56999969482422, "close": 35.59577178955078, "volume": 175616, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464236, "etf_id": 16, "date": "2026-03-25", "open": 36.400001525878906, "high": 36.599998474121094, "low": 36.275001525878906, "close": 36.10512924194336, "volume": 362664, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464237, "etf_id": 16, "date": "2026-03-26", "open": 36.275001525878906, "high": 36.29999923706055, "low": 36, "close": 35.66500473022461, "volume": 123525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464238, "etf_id": 16, "date": "2026-03-27", "open": 36.09000015258789, "high": 36.09000015258789, "low": 35.584999084472656, "close": 35.37818145751953, "volume": 168343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464239, "etf_id": 16, "date": "2026-03-30", "open": 35.71500015258789, "high": 36.15999984741211, "low": 35.665000915527344, "close": 35.76390838623047, "volume": 114141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464240, "etf_id": 16, "date": "2026-03-31", "open": 36.165000915527344, "high": 36.505001068115234, "low": 36.07500076293945, "close": 35.867759704589844, "volume": 438476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464241, "etf_id": 16, "date": "2026-04-01", "open": 37.125, "high": 37.35499954223633, "low": 36.91999816894531, "close": 36.772735595703125, "volume": 121670, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464242, "etf_id": 16, "date": "2026-04-02", "open": 36.67499923706055, "high": 37.19499969482422, "low": 36.564998626708984, "close": 36.71339416503906, "volume": 130436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464243, "etf_id": 16, "date": "2026-04-07", "open": 37.209999084472656, "high": 37.41999816894531, "low": 36.625, "close": 36.31777572631836, "volume": 90621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464244, "etf_id": 16, "date": "2026-04-08", "open": 38.20500183105469, "high": 38.380001068115234, "low": 37.994998931884766, "close": 37.751888275146484, "volume": 131758, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464245, "etf_id": 16, "date": "2026-04-09", "open": 38.15999984741211, "high": 38.23500061035156, "low": 37.900001525878906, "close": 37.81618118286133, "volume": 162250, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464246, "etf_id": 16, "date": "2026-04-10", "open": 38.18000030517578, "high": 38.5, "low": 38.18000030517578, "close": 37.88046646118164, "volume": 79106, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464247, "etf_id": 16, "date": "2026-04-13", "open": 37.994998931884766, "high": 38.28499984741211, "low": 37.93000030517578, "close": 37.85079574584961, "volume": 155133, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464248, "etf_id": 16, "date": "2026-04-14", "open": 38.45000076293945, "high": 38.744998931884766, "low": 38.45000076293945, "close": 38.192020416259766, "volume": 174784, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464249, "etf_id": 16, "date": "2026-04-15", "open": 38.63999938964844, "high": 38.70000076293945, "low": 38.470001220703125, "close": 38.048606872558594, "volume": 95353, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464250, "etf_id": 16, "date": "2026-04-16", "open": 38.58000183105469, "high": 38.69499969482422, "low": 38.43000030517578, "close": 38.02388000488281, "volume": 80251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464251, "etf_id": 16, "date": "2026-04-17", "open": 38.43000030517578, "high": 39.064998626708984, "low": 38.43000030517578, "close": 38.62225341796875, "volume": 265418, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464252, "etf_id": 16, "date": "2026-04-20", "open": 38.73500061035156, "high": 38.80500030517578, "low": 38.630001068115234, "close": 38.35026550292969, "volume": 203080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464253, "etf_id": 16, "date": "2026-04-21", "open": 38.78499984741211, "high": 38.90999984741211, "low": 38.40999984741211, "close": 37.989261627197266, "volume": 75614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464254, "etf_id": 16, "date": "2026-04-22", "open": 38.57500076293945, "high": 38.6150016784668, "low": 38.275001525878906, "close": 37.885414123535156, "volume": 63642, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464255, "etf_id": 16, "date": "2026-04-23", "open": 38.22999954223633, "high": 38.400001525878906, "low": 38.10499954223633, "close": 37.91014099121094, "volume": 521454, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464256, "etf_id": 16, "date": "2026-04-24", "open": 38.23500061035156, "high": 38.38999938964844, "low": 37.9900016784668, "close": 37.72716522216797, "volume": 74228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464257, "etf_id": 16, "date": "2026-04-27", "open": 38.19499969482422, "high": 38.35499954223633, "low": 38, "close": 37.59859085083008, "volume": 66276, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464258, "etf_id": 16, "date": "2026-04-28", "open": 37.92499923706055, "high": 38.10499954223633, "low": 37.7400016784668, "close": 37.38594436645508, "volume": 136378, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464259, "etf_id": 16, "date": "2026-04-29", "open": 37.91999816894531, "high": 37.935001373291016, "low": 37.59000015258789, "close": 37.207916259765625, "volume": 121791, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464260, "etf_id": 16, "date": "2026-04-30", "open": 37.43000030517578, "high": 38.185001373291016, "low": 37.43000030517578, "close": 37.761783599853516, "volume": 122701, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464261, "etf_id": 16, "date": "2026-05-04", "open": 38.25, "high": 38.290000915527344, "low": 37.70000076293945, "close": 37.31671142578125, "volume": 117112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464262, "etf_id": 16, "date": "2026-05-05", "open": 37.78499984741211, "high": 38.11000061035156, "low": 37.77000045776367, "close": 37.67771530151367, "volume": 2015878, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464263, "etf_id": 16, "date": "2026-05-06", "open": 38.5, "high": 39.119998931884766, "low": 38.5, "close": 38.53323745727539, "volume": 991973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464264, "etf_id": 16, "date": "2026-05-07", "open": 38.994998931884766, "high": 39.07500076293945, "low": 38.525001525878906, "close": 38.103004455566406, "volume": 120939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464265, "etf_id": 16, "date": "2026-05-08", "open": 38.290000915527344, "high": 38.470001220703125, "low": 38.20000076293945, "close": 37.890357971191406, "volume": 71304, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464266, "etf_id": 16, "date": "2026-05-11", "open": 38.349998474121094, "high": 38.415000915527344, "low": 38.21500015258789, "close": 37.964534759521484, "volume": 164996, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464267, "etf_id": 16, "date": "2026-05-12", "open": 37.935001373291016, "high": 38.16999816894531, "low": 37.92499923706055, "close": 37.60353469848633, "volume": 121547, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464268, "etf_id": 16, "date": "2026-05-13", "open": 38.33000183105469, "high": 38.349998474121094, "low": 38.02000045776367, "close": 37.92497634887695, "volume": 35791, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464269, "etf_id": 16, "date": "2026-05-14", "open": 38.58000183105469, "high": 38.75, "low": 38.470001220703125, "close": 38.325538635253906, "volume": 118803, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464270, "etf_id": 16, "date": "2026-05-15", "open": 38.36000061035156, "high": 38.42499923706055, "low": 37.97999954223633, "close": 37.618370056152344, "volume": 55112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464271, "etf_id": 16, "date": "2026-05-18", "open": 37.86000061035156, "high": 38.45500183105469, "low": 37.80500030517578, "close": 37.91014099121094, "volume": 124899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464272, "etf_id": 16, "date": "2026-05-19", "open": 38.415000915527344, "high": 38.665000915527344, "low": 38.349998474121094, "close": 37.964534759521484, "volume": 46497, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464273, "etf_id": 16, "date": "2026-05-20", "open": 38.375, "high": 39.154998779296875, "low": 38.31999969482422, "close": 38.57279968261719, "volume": 241747, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464274, "etf_id": 16, "date": "2026-05-21", "open": 38.494998931884766, "high": 38.724998474121094, "low": 38.33000183105469, "close": 38.59000015258789, "volume": 135074, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464275, "etf_id": 16, "date": "2026-05-22", "open": 38.810001373291016, "high": 38.95500183105469, "low": 38.76499938964844, "close": 38.92499923706055, "volume": 143770, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464276, "etf_id": 16, "date": "2026-05-25", "open": 39.30500030517578, "high": 39.650001525878906, "low": 39.22999954223633, "close": 39.625, "volume": 50310, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464277, "etf_id": 16, "date": "2026-05-26", "open": 39.349998474121094, "high": 39.375, "low": 39.09000015258789, "close": 39.09000015258789, "volume": 99742, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464278, "etf_id": 16, "date": "2026-05-27", "open": 39.209999084472656, "high": 39.349998474121094, "low": 39, "close": 39.10499954223633, "volume": 342115, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464279, "etf_id": 16, "date": "2026-05-28", "open": 38.95500183105469, "high": 39.060001373291016, "low": 38.775001525878906, "close": 38.935001373291016, "volume": 191668, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464280, "etf_id": 16, "date": "2026-05-29", "open": 39.029998779296875, "high": 39.224998474121094, "low": 38.96500015258789, "close": 38.96500015258789, "volume": 131396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464281, "etf_id": 16, "date": "2026-06-01", "open": 38.974998474121094, "high": 39.02000045776367, "low": 38.599998474121094, "close": 38.755001068115234, "volume": 269400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464282, "etf_id": 16, "date": "2026-06-02", "open": 38.98500061035156, "high": 39.099998474121094, "low": 38.86000061035156, "close": 39.005001068115234, "volume": 105842, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464283, "etf_id": 16, "date": "2026-06-03", "open": 38.94499969482422, "high": 38.94499969482422, "low": 38.72999954223633, "close": 38.744998931884766, "volume": 52028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464284, "etf_id": 16, "date": "2026-06-04", "open": 38.71500015258789, "high": 38.970001220703125, "low": 38.630001068115234, "close": 38.970001220703125, "volume": 82171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464285, "etf_id": 16, "date": "2026-06-05", "open": 38.900001525878906, "high": 39.084999084472656, "low": 38.81999969482422, "close": 38.849998474121094, "volume": 72684, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464286, "etf_id": 16, "date": "2026-06-08", "open": 38.540000915527344, "high": 38.92499923706055, "low": 38.51499938964844, "close": 38.78499984741211, "volume": 126410, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464287, "etf_id": 16, "date": "2026-06-09", "open": 38.814998626708984, "high": 39.125, "low": 38.57500076293945, "close": 38.57500076293945, "volume": 410384, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464288, "etf_id": 16, "date": "2026-06-10", "open": 38.66999816894531, "high": 38.744998931884766, "low": 38.22999954223633, "close": 38.54999923706055, "volume": 195805, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464289, "etf_id": 16, "date": "2026-06-11", "open": 38.63999938964844, "high": 39.02000045776367, "low": 38.619998931884766, "close": 38.82500076293945, "volume": 90560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464290, "etf_id": 16, "date": "2026-06-12", "open": 39.244998931884766, "high": 39.57500076293945, "low": 39.20000076293945, "close": 39.540000915527344, "volume": 144770, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464291, "etf_id": 16, "date": "2026-06-15", "open": 40.04499816894531, "high": 40.04999923706055, "low": 39.599998474121094, "close": 39.6150016784668, "volume": 319470, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464292, "etf_id": 16, "date": "2026-06-16", "open": 39.709999084472656, "high": 39.8650016784668, "low": 39.650001525878906, "close": 39.72999954223633, "volume": 113411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464293, "etf_id": 16, "date": "2026-06-17", "open": 39.70500183105469, "high": 39.95000076293945, "low": 39.70000076293945, "close": 39.95000076293945, "volume": 81284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464294, "etf_id": 16, "date": "2026-06-18", "open": 39.97999954223633, "high": 39.9900016784668, "low": 39.71500015258789, "close": 39.83000183105469, "volume": 118861, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464295, "etf_id": 16, "date": "2026-06-19", "open": 39.845001220703125, "high": 39.94499969482422, "low": 39.720001220703125, "close": 39.720001220703125, "volume": 150489, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464296, "etf_id": 16, "date": "2026-06-22", "open": 39.79999923706055, "high": 40.025001525878906, "low": 39.66999816894531, "close": 39.97999954223633, "volume": 52730, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464297, "etf_id": 16, "date": "2026-06-23", "open": 39.599998474121094, "high": 39.84000015258789, "low": 39.47999954223633, "close": 39.68000030517578, "volume": 108200, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464298, "etf_id": 16, "date": "2026-06-24", "open": 39.68000030517578, "high": 39.744998931884766, "low": 39.57500076293945, "close": 39.71500015258789, "volume": 202087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464299, "etf_id": 16, "date": "2026-06-25", "open": 39.79499816894531, "high": 40.1349983215332, "low": 39.79499816894531, "close": 40.04999923706055, "volume": 180209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464300, "etf_id": 16, "date": "2026-06-26", "open": 39.900001525878906, "high": 39.92499923706055, "low": 39.5, "close": 39.790000915527344, "volume": 77972, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464301, "etf_id": 16, "date": "2026-06-29", "open": 39.80500030517578, "high": 39.88999938964844, "low": 39.68000030517578, "close": 39.82500076293945, "volume": 66310, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464302, "etf_id": 16, "date": "2026-06-30", "open": 40.06999969482422, "high": 40.310001373291016, "low": 40.04499816894531, "close": 40.275001525878906, "volume": 55297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464303, "etf_id": 16, "date": "2026-07-01", "open": 40.10499954223633, "high": 40.220001220703125, "low": 39.90999984741211, "close": 40.064998626708984, "volume": 337854, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:53.378Z" }, { "id": 207464304, "etf_id": 17, "date": "2021-06-04", "open": 35.39400100708008, "high": 35.48099899291992, "low": 35.31800079345703, "close": 30.006500244140625, "volume": 19507, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464305, "etf_id": 17, "date": "2021-06-07", "open": 35.43000030517578, "high": 35.630001068115234, "low": 35.34000015258789, "close": 30.108043670654297, "volume": 55540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464306, "etf_id": 17, "date": "2021-06-08", "open": 35.57899856567383, "high": 35.72100067138672, "low": 35.560001373291016, "close": 30.126667022705078, "volume": 28070, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464307, "etf_id": 17, "date": "2021-06-09", "open": 35.61000061035156, "high": 35.64099884033203, "low": 35.53900146484375, "close": 30.161365509033203, "volume": 87985, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464308, "etf_id": 17, "date": "2021-06-10", "open": 35.698001861572266, "high": 35.70199966430664, "low": 35.5099983215332, "close": 30.191822052001953, "volume": 13716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464309, "etf_id": 17, "date": "2021-06-11", "open": 35.72700119018555, "high": 35.90700149536133, "low": 35.7130012512207, "close": 30.384775161743164, "volume": 43105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464310, "etf_id": 17, "date": "2021-06-14", "open": 36.06100082397461, "high": 36.0890007019043, "low": 35.900001525878906, "close": 30.427085876464844, "volume": 28494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464311, "etf_id": 17, "date": "2021-06-15", "open": 36.13600158691406, "high": 36.13600158691406, "low": 36.01900100708008, "close": 30.481246948242188, "volume": 10216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464312, "etf_id": 17, "date": "2021-06-16", "open": 36.18299865722656, "high": 36.18299865722656, "low": 35.97999954223633, "close": 30.551481246948242, "volume": 91129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464313, "etf_id": 17, "date": "2021-06-17", "open": 35.65399932861328, "high": 35.65399932861328, "low": 35.4640007019043, "close": 30.498241424560547, "volume": 73734, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464314, "etf_id": 17, "date": "2021-06-18", "open": 35.53099822998047, "high": 35.54199981689453, "low": 34.9739990234375, "close": 29.986812591552734, "volume": 41216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464315, "etf_id": 17, "date": "2021-06-21", "open": 34.849998474121094, "high": 35.262001037597656, "low": 34.63800048828125, "close": 30.202688217163086, "volume": 44570, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464316, "etf_id": 17, "date": "2021-06-22", "open": 35.30699920654297, "high": 35.345001220703125, "low": 35.137001037597656, "close": 30.278072357177734, "volume": 45223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464317, "etf_id": 17, "date": "2021-06-23", "open": 35.43600082397461, "high": 35.43600082397461, "low": 35.08700180053711, "close": 30.05706024169922, "volume": 53151, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464318, "etf_id": 17, "date": "2021-06-24", "open": 35.22100067138672, "high": 35.41999816894531, "low": 35.22100067138672, "close": 30.34231185913086, "volume": 19082, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464319, "etf_id": 17, "date": "2021-06-25", "open": 35.45600128173828, "high": 35.48699951171875, "low": 35.380001068115234, "close": 30.399721145629883, "volume": 17053, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464320, "etf_id": 17, "date": "2021-06-28", "open": 35.435001373291016, "high": 35.52000045776367, "low": 35.20399856567383, "close": 30.18726921081543, "volume": 43760, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464321, "etf_id": 17, "date": "2021-06-29", "open": 35.2859992980957, "high": 35.48699951171875, "low": 35.2859992980957, "close": 30.312347412109375, "volume": 15426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464322, "etf_id": 17, "date": "2021-06-30", "open": 35.4010009765625, "high": 35.4010009765625, "low": 34.95899963378906, "close": 30.069915771484375, "volume": 130023, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464323, "etf_id": 17, "date": "2021-07-01", "open": 35.334999084472656, "high": 35.470001220703125, "low": 35.060001373291016, "close": 30.254087448120117, "volume": 14769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464324, "etf_id": 17, "date": "2021-07-02", "open": 35.38999938964844, "high": 35.518001556396484, "low": 35.31399917602539, "close": 30.31148338317871, "volume": 74796, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464325, "etf_id": 17, "date": "2021-07-05", "open": 35.38999938964844, "high": 35.527000427246094, "low": 35.26499938964844, "close": 30.41770362854004, "volume": 153648, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464326, "etf_id": 17, "date": "2021-07-06", "open": 35.459999084472656, "high": 35.59600067138672, "low": 35.25, "close": 30.280643463134766, "volume": 136806, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464327, "etf_id": 17, "date": "2021-07-07", "open": 35.505001068115234, "high": 35.60900115966797, "low": 35.46900177001953, "close": 30.50421905517578, "volume": 75024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464328, "etf_id": 17, "date": "2021-07-08", "open": 35.356998443603516, "high": 35.356998443603516, "low": 34.83599853515625, "close": 30.035646438598633, "volume": 90283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464329, "etf_id": 17, "date": "2021-07-09", "open": 35.224998474121094, "high": 35.5099983215332, "low": 35.224998474121094, "close": 30.419416427612305, "volume": 50745, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464330, "etf_id": 17, "date": "2021-07-12", "open": 35.571998596191406, "high": 35.75199890136719, "low": 35.40999984741211, "close": 30.60445213317871, "volume": 26599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464331, "etf_id": 17, "date": "2021-07-13", "open": 35.77899932861328, "high": 35.79100036621094, "low": 35.6870002746582, "close": 30.660137176513672, "volume": 50388, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464332, "etf_id": 17, "date": "2021-07-14", "open": 35.7239990234375, "high": 35.79999923706055, "low": 35.59199905395508, "close": 30.59674835205078, "volume": 151212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464333, "etf_id": 17, "date": "2021-07-15", "open": 35.643001556396484, "high": 35.66299819946289, "low": 35.349998474121094, "close": 30.331188201904297, "volume": 163987, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464334, "etf_id": 17, "date": "2021-07-16", "open": 35.444000244140625, "high": 35.5, "low": 35.172000885009766, "close": 30.22410011291504, "volume": 35846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464335, "etf_id": 17, "date": "2021-07-19", "open": 34.96200180053711, "high": 34.96200180053711, "low": 34.29999923706055, "close": 29.555068969726562, "volume": 52104, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464336, "etf_id": 17, "date": "2021-07-20", "open": 34.70000076293945, "high": 34.834999084472656, "low": 34.400001525878906, "close": 29.680984497070312, "volume": 71208, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464337, "etf_id": 17, "date": "2021-07-21", "open": 34.90800094604492, "high": 35.23699951171875, "low": 34.84000015258789, "close": 30.185548782348633, "volume": 52258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464338, "etf_id": 17, "date": "2021-07-22", "open": 35.38399887084961, "high": 35.52799987792969, "low": 35.327999114990234, "close": 30.336326599121094, "volume": 22062, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464339, "etf_id": 17, "date": "2021-07-23", "open": 35.577999114990234, "high": 35.78300094604492, "low": 35.529998779296875, "close": 30.653276443481445, "volume": 43958, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464340, "etf_id": 17, "date": "2021-07-26", "open": 35.60499954223633, "high": 35.762001037597656, "low": 35.560001373291016, "close": 30.631010055541992, "volume": 16603, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464341, "etf_id": 17, "date": "2021-07-27", "open": 35.62300109863281, "high": 35.67599868774414, "low": 35.38999938964844, "close": 30.4733829498291, "volume": 19775, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464342, "etf_id": 17, "date": "2021-07-28", "open": 35.57400131225586, "high": 35.81100082397461, "low": 35.57400131225586, "close": 30.677276611328125, "volume": 24838, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464343, "etf_id": 17, "date": "2021-07-29", "open": 35.874000549316406, "high": 36, "low": 35.874000549316406, "close": 30.82204246520996, "volume": 15740, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464344, "etf_id": 17, "date": "2021-07-30", "open": 35.69499969482422, "high": 35.900001525878906, "low": 35.69499969482422, "close": 30.67641830444336, "volume": 8184, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464345, "etf_id": 17, "date": "2021-08-02", "open": 36.029998779296875, "high": 36.099998474121094, "low": 35.880001068115234, "close": 30.851167678833008, "volume": 46048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464346, "etf_id": 17, "date": "2021-08-03", "open": 36.04499816894531, "high": 36.172000885009766, "low": 36.02000045776367, "close": 30.948814392089844, "volume": 39148, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464347, "etf_id": 17, "date": "2021-08-04", "open": 36.25, "high": 36.358001708984375, "low": 36.231998443603516, "close": 31.132152557373047, "volume": 17691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464348, "etf_id": 17, "date": "2021-08-05", "open": 36.34000015258789, "high": 36.459999084472656, "low": 36.34000015258789, "close": 31.221235275268555, "volume": 87970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464349, "etf_id": 17, "date": "2021-08-06", "open": 36.46200180053711, "high": 36.54800033569336, "low": 36.38999938964844, "close": 31.247798919677734, "volume": 19359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464350, "etf_id": 17, "date": "2021-08-09", "open": 36.513999938964844, "high": 36.564998626708984, "low": 36.470001220703125, "close": 31.304325103759766, "volume": 48692, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464351, "etf_id": 17, "date": "2021-08-10", "open": 36.560001373291016, "high": 36.69200134277344, "low": 36.560001373291016, "close": 31.369428634643555, "volume": 35165, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464352, "etf_id": 17, "date": "2021-08-11", "open": 36.71900177001953, "high": 36.82500076293945, "low": 36.67499923706055, "close": 31.538196563720703, "volume": 19482, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464353, "etf_id": 17, "date": "2021-08-12", "open": 36.79199981689453, "high": 36.89400100708008, "low": 36.79199981689453, "close": 31.601579666137695, "volume": 27666, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464354, "etf_id": 17, "date": "2021-08-13", "open": 36.900001525878906, "high": 36.95500183105469, "low": 36.900001525878906, "close": 31.644418716430664, "volume": 17878, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464355, "etf_id": 17, "date": "2021-08-16", "open": 36.73099899291992, "high": 36.79100036621094, "low": 36.645999908447266, "close": 31.481658935546875, "volume": 28411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464356, "etf_id": 17, "date": "2021-08-17", "open": 36.612998962402344, "high": 36.81700134277344, "low": 36.54100036621094, "close": 31.511646270751953, "volume": 28240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464357, "etf_id": 17, "date": "2021-08-18", "open": 36.845001220703125, "high": 36.845001220703125, "low": 36.72999954223633, "close": 31.531335830688477, "volume": 36299, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464358, "etf_id": 17, "date": "2021-08-19", "open": 36.27000045776367, "high": 36.409000396728516, "low": 36, "close": 31.055057525634766, "volume": 119872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464359, "etf_id": 17, "date": "2021-08-20", "open": 36.310001373291016, "high": 36.361000061035156, "low": 36.08000183105469, "close": 31.14842414855957, "volume": 16587, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464360, "etf_id": 17, "date": "2021-08-23", "open": 36.625999450683594, "high": 36.63999938964844, "low": 36.41899871826172, "close": 31.346309661865234, "volume": 33122, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464361, "etf_id": 17, "date": "2021-08-24", "open": 36.72100067138672, "high": 36.72999954223633, "low": 36.5, "close": 31.351449966430664, "volume": 32317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464362, "etf_id": 17, "date": "2021-08-25", "open": 36.643001556396484, "high": 36.65399932861328, "low": 36.525001525878906, "close": 31.318889617919922, "volume": 58020, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464363, "etf_id": 17, "date": "2021-08-26", "open": 36.395999908447266, "high": 36.54399871826172, "low": 36.34000015258789, "close": 31.254648208618164, "volume": 287442, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464364, "etf_id": 17, "date": "2021-08-27", "open": 36.422000885009766, "high": 36.62799835205078, "low": 36.41999816894531, "close": 31.377147674560547, "volume": 5625, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464365, "etf_id": 17, "date": "2021-08-30", "open": 36.59600067138672, "high": 36.680999755859375, "low": 36.59600067138672, "close": 31.419124603271484, "volume": 27271, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464366, "etf_id": 17, "date": "2021-08-31", "open": 36.70000076293945, "high": 36.7239990234375, "low": 36.415000915527344, "close": 31.28634262084961, "volume": 13148, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464367, "etf_id": 17, "date": "2021-09-01", "open": 36.76499938964844, "high": 36.8390007019043, "low": 36.625, "close": 31.422544479370117, "volume": 24265, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464368, "etf_id": 17, "date": "2021-09-02", "open": 36.729000091552734, "high": 36.819000244140625, "low": 36.709999084472656, "close": 31.539901733398438, "volume": 11515, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464369, "etf_id": 17, "date": "2021-09-03", "open": 36.75899887084961, "high": 36.810001373291016, "low": 36.47200012207031, "close": 31.362586975097656, "volume": 11808, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464370, "etf_id": 17, "date": "2021-09-06", "open": 36.76100158691406, "high": 36.900001525878906, "low": 36.76100158691406, "close": 31.5895938873291, "volume": 7479, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464371, "etf_id": 17, "date": "2021-09-07", "open": 36.869998931884766, "high": 36.869998931884766, "low": 36.67100143432617, "close": 31.431968688964844, "volume": 30734, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464372, "etf_id": 17, "date": "2021-09-08", "open": 36.40999984741211, "high": 36.5099983215332, "low": 36.215999603271484, "close": 31.110733032226562, "volume": 78750, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464373, "etf_id": 17, "date": "2021-09-09", "open": 36.058998107910156, "high": 36.35200119018555, "low": 35.87900161743164, "close": 31.06704330444336, "volume": 64086, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464374, "etf_id": 17, "date": "2021-09-10", "open": 36.32400131225586, "high": 36.400001525878906, "low": 36.176998138427734, "close": 30.99080467224121, "volume": 20786, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464375, "etf_id": 17, "date": "2021-09-13", "open": 36.334999084472656, "high": 36.47999954223633, "low": 36.268001556396484, "close": 31.09187889099121, "volume": 14532, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464376, "etf_id": 17, "date": "2021-09-14", "open": 36.242000579833984, "high": 36.34000015258789, "low": 36.143001556396484, "close": 31.107303619384766, "volume": 32422, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464377, "etf_id": 17, "date": "2021-09-15", "open": 36.31800079345703, "high": 36.31800079345703, "low": 36.018001556396484, "close": 30.85459327697754, "volume": 102019, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464378, "etf_id": 17, "date": "2021-09-16", "open": 36, "high": 36.108001708984375, "low": 35.95899963378906, "close": 31.003856658935547, "volume": 26678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464379, "etf_id": 17, "date": "2021-09-17", "open": 36.28799819946289, "high": 36.28799819946289, "low": 35.60499954223633, "close": 30.73340606689453, "volume": 13592, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464380, "etf_id": 17, "date": "2021-09-20", "open": 35.165000915527344, "high": 35.20000076293945, "low": 34.768001556396484, "close": 30.19680404663086, "volume": 83880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464381, "etf_id": 17, "date": "2021-09-21", "open": 35.32600021362305, "high": 35.566001892089844, "low": 35.314998626708984, "close": 30.576644897460938, "volume": 38669, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464382, "etf_id": 17, "date": "2021-09-22", "open": 35.779998779296875, "high": 35.8489990234375, "low": 35.58000183105469, "close": 30.877246856689453, "volume": 60256, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464383, "etf_id": 17, "date": "2021-09-23", "open": 36.0260009765625, "high": 36.21099853515625, "low": 36.02000045776367, "close": 31.135639190673828, "volume": 32199, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464384, "etf_id": 17, "date": "2021-09-24", "open": 35.98400115966797, "high": 36, "low": 35.784000396728516, "close": 30.853134155273438, "volume": 145133, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464385, "etf_id": 17, "date": "2021-09-27", "open": 36.0359992980957, "high": 36.0359992980957, "low": 35.71099853515625, "close": 30.81781768798828, "volume": 33321, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464386, "etf_id": 17, "date": "2021-09-28", "open": 35.68000030517578, "high": 35.68000030517578, "low": 35, "close": 30.17010498046875, "volume": 30643, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464387, "etf_id": 17, "date": "2021-09-29", "open": 35.165000915527344, "high": 35.38800048828125, "low": 35.14400100708008, "close": 30.364768981933594, "volume": 38017, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464388, "etf_id": 17, "date": "2021-09-30", "open": 35.54999923706055, "high": 35.553001403808594, "low": 35.16999816894531, "close": 30.32256507873535, "volume": 73571, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464389, "etf_id": 17, "date": "2021-10-01", "open": 34.65999984741211, "high": 35.20500183105469, "low": 34.65999984741211, "close": 30.227807998657227, "volume": 56914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464390, "etf_id": 17, "date": "2021-10-04", "open": 34.948001861572266, "high": 35.19499969482422, "low": 34.880001068115234, "close": 30.10809326171875, "volume": 22667, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464391, "etf_id": 17, "date": "2021-10-05", "open": 35.00299835205078, "high": 35.382999420166016, "low": 35.00299835205078, "close": 30.475873947143555, "volume": 34081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464392, "etf_id": 17, "date": "2021-10-06", "open": 35.047000885009766, "high": 35.05699920654297, "low": 34.638999938964844, "close": 30.13393211364746, "volume": 22600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464393, "etf_id": 17, "date": "2021-10-07", "open": 35.38800048828125, "high": 35.604000091552734, "low": 35.29999923706055, "close": 30.642107009887695, "volume": 21774, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464394, "etf_id": 17, "date": "2021-10-08", "open": 35.58700180053711, "high": 35.58700180053711, "low": 35.428001403808594, "close": 30.552532196044922, "volume": 12417, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464395, "etf_id": 17, "date": "2021-10-11", "open": 35.435001373291016, "high": 35.525001525878906, "low": 35.308998107910156, "close": 30.59818458557129, "volume": 6600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464396, "etf_id": 17, "date": "2021-10-12", "open": 35.12900161743164, "high": 35.5260009765625, "low": 35.12900161743164, "close": 30.572338104248047, "volume": 25733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464397, "etf_id": 17, "date": "2021-10-13", "open": 35.4010009765625, "high": 35.78799819946289, "low": 35.31999969482422, "close": 30.769582748413086, "volume": 178254, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464398, "etf_id": 17, "date": "2021-10-14", "open": 35.986000061035156, "high": 36.17300033569336, "low": 35.91699981689453, "close": 31.144254684448242, "volume": 44295, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464399, "etf_id": 17, "date": "2021-10-15", "open": 36.26599884033203, "high": 36.435001373291016, "low": 36.20000076293945, "close": 31.36733055114746, "volume": 4672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464400, "etf_id": 17, "date": "2021-10-18", "open": 36.316001892089844, "high": 36.316001892089844, "low": 36.152000427246094, "close": 31.21832275390625, "volume": 28691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464401, "etf_id": 17, "date": "2021-10-19", "open": 36.33100128173828, "high": 36.39400100708008, "low": 36.250999450683594, "close": 31.32598876953125, "volume": 19019, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464402, "etf_id": 17, "date": "2021-10-20", "open": 36.33100128173828, "high": 36.5, "low": 36.29499816894531, "close": 31.429346084594727, "volume": 18236, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464403, "etf_id": 17, "date": "2021-10-21", "open": 36.29600143432617, "high": 36.47999954223633, "low": 36.29600143432617, "close": 31.392309188842773, "volume": 45514, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464404, "etf_id": 17, "date": "2021-10-22", "open": 36.52799987792969, "high": 36.72800064086914, "low": 36.520999908447266, "close": 31.543041229248047, "volume": 31183, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464405, "etf_id": 17, "date": "2021-10-25", "open": 36.64799880981445, "high": 36.66999816894531, "low": 36.58000183105469, "close": 31.55853843688965, "volume": 57844, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464406, "etf_id": 17, "date": "2021-10-26", "open": 36.74599838256836, "high": 36.90299987792969, "low": 36.720001220703125, "close": 31.785070419311523, "volume": 67816, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464407, "etf_id": 17, "date": "2021-10-27", "open": 36.89400100708008, "high": 36.89400100708008, "low": 36.71900177001953, "close": 31.661901473999023, "volume": 56378, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464408, "etf_id": 17, "date": "2021-10-28", "open": 36.762001037597656, "high": 36.83300018310547, "low": 36.619998931884766, "close": 31.724782943725586, "volume": 63550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464409, "etf_id": 17, "date": "2021-10-29", "open": 36.619998931884766, "high": 36.887001037597656, "low": 36.584999084472656, "close": 31.738563537597656, "volume": 61965, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464410, "etf_id": 17, "date": "2021-11-01", "open": 37.00899887084961, "high": 37.16899871826172, "low": 37, "close": 31.9969425201416, "volume": 56028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464411, "etf_id": 17, "date": "2021-11-02", "open": 37.01100158691406, "high": 37.20000076293945, "low": 37.01100158691406, "close": 32.032264709472656, "volume": 72774, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464412, "etf_id": 17, "date": "2021-11-03", "open": 37.17100143432617, "high": 37.32699966430664, "low": 37.150001525878906, "close": 32.15027618408203, "volume": 133359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464413, "etf_id": 17, "date": "2021-11-04", "open": 37.55099868774414, "high": 37.55099868774414, "low": 37.39500045776367, "close": 32.27171325683594, "volume": 150098, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464414, "etf_id": 17, "date": "2021-11-05", "open": 37.457000732421875, "high": 37.59700012207031, "low": 37.422000885009766, "close": 32.28290939331055, "volume": 60137, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464415, "etf_id": 17, "date": "2021-11-08", "open": 37.48500061035156, "high": 37.54499816894531, "low": 37.44499969482422, "close": 32.28635025024414, "volume": 34887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464416, "etf_id": 17, "date": "2021-11-09", "open": 37.391998291015625, "high": 37.56800079345703, "low": 37.310001373291016, "close": 32.17438507080078, "volume": 245120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464417, "etf_id": 17, "date": "2021-11-10", "open": 37.39099884033203, "high": 37.4379997253418, "low": 37.26100158691406, "close": 32.22089385986328, "volume": 62494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464418, "etf_id": 17, "date": "2021-11-11", "open": 37.37699890136719, "high": 37.56800079345703, "low": 37.37699890136719, "close": 32.35784149169922, "volume": 190598, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464419, "etf_id": 17, "date": "2021-11-12", "open": 37.6349983215332, "high": 37.70800018310547, "low": 37.54999923706055, "close": 32.45689010620117, "volume": 23132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464420, "etf_id": 17, "date": "2021-11-15", "open": 37.69300079345703, "high": 37.85499954223633, "low": 37.650001525878906, "close": 32.60504150390625, "volume": 288837, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464421, "etf_id": 17, "date": "2021-11-16", "open": 37.92599868774414, "high": 37.970001220703125, "low": 37.849998474121094, "close": 32.64552307128906, "volume": 70992, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464422, "etf_id": 17, "date": "2021-11-17", "open": 37.9010009765625, "high": 37.97999954223633, "low": 37.9010009765625, "close": 32.6911735534668, "volume": 70674, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464423, "etf_id": 17, "date": "2021-11-18", "open": 37.9379997253418, "high": 37.970001220703125, "low": 37.720001220703125, "close": 32.52838897705078, "volume": 17477, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464424, "etf_id": 17, "date": "2021-11-19", "open": 37.902000427246094, "high": 37.91400146484375, "low": 37.54899978637695, "close": 32.431053161621094, "volume": 20901, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464425, "etf_id": 17, "date": "2021-11-22", "open": 37.73400115966797, "high": 37.7760009765625, "low": 37.560001373291016, "close": 32.378509521484375, "volume": 39439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464426, "etf_id": 17, "date": "2021-11-23", "open": 37.26499938964844, "high": 37.39500045776367, "low": 37.02899932861328, "close": 31.979734420776367, "volume": 110496, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464427, "etf_id": 17, "date": "2021-11-24", "open": 37.244998931884766, "high": 37.29999923706055, "low": 36.95000076293945, "close": 32.02021026611328, "volume": 245591, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464428, "etf_id": 17, "date": "2021-11-25", "open": 37.33100128173828, "high": 37.36199951171875, "low": 37.229000091552734, "close": 32.160606384277344, "volume": 9895, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464429, "etf_id": 17, "date": "2021-11-26", "open": 36.00699996948242, "high": 36.44499969482422, "low": 35.91299819946289, "close": 30.932369232177734, "volume": 77772, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464430, "etf_id": 17, "date": "2021-11-29", "open": 36.347999572753906, "high": 36.439998626708984, "low": 36.15299987792969, "close": 31.189899444580078, "volume": 56901, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464431, "etf_id": 17, "date": "2021-11-30", "open": 35.85300064086914, "high": 36.13800048828125, "low": 35.62099838256836, "close": 30.824708938598633, "volume": 248014, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464432, "etf_id": 17, "date": "2021-12-01", "open": 36.18199920654297, "high": 36.5620002746582, "low": 36.04899978637695, "close": 31.426769256591797, "volume": 74160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464433, "etf_id": 17, "date": "2021-12-02", "open": 36.12300109863281, "high": 36.207000732421875, "low": 35.869998931884766, "close": 31.071041107177734, "volume": 77905, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464434, "etf_id": 17, "date": "2021-12-03", "open": 36.3489990234375, "high": 36.3489990234375, "low": 35.8380012512207, "close": 30.895334243774414, "volume": 24618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464435, "etf_id": 17, "date": "2021-12-06", "open": 36.18299865722656, "high": 36.44900131225586, "low": 35.97999954223633, "close": 31.358722686767578, "volume": 69852, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464436, "etf_id": 17, "date": "2021-12-07", "open": 36.768001556396484, "high": 37.26300048828125, "low": 36.7599983215332, "close": 32.077911376953125, "volume": 243262, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464437, "etf_id": 17, "date": "2021-12-08", "open": 37.24700164794922, "high": 37.42100143432617, "low": 37.016998291015625, "close": 31.883258819580078, "volume": 39470, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464438, "etf_id": 17, "date": "2021-12-09", "open": 37.13999938964844, "high": 37.13999938964844, "low": 36.93000030517578, "close": 31.860868453979492, "volume": 64639, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464439, "etf_id": 17, "date": "2021-12-10", "open": 36.887001037597656, "high": 37.0099983215332, "low": 36.83100128173828, "close": 31.742868423461914, "volume": 77689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464440, "etf_id": 17, "date": "2021-12-13", "open": 36.9119987487793, "high": 37.13999938964844, "low": 36.73400115966797, "close": 31.640371322631836, "volume": 31897, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464441, "etf_id": 17, "date": "2021-12-14", "open": 36.92300033569336, "high": 36.92300033569336, "low": 36.39899826049805, "close": 31.350971221923828, "volume": 55944, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464442, "etf_id": 17, "date": "2021-12-15", "open": 36.558998107910156, "high": 36.5880012512207, "low": 36.433998107910156, "close": 31.381113052368164, "volume": 132083, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464443, "etf_id": 17, "date": "2021-12-16", "open": 36.821998596191406, "high": 36.9370002746582, "low": 36.70000076293945, "close": 31.82741928100586, "volume": 38910, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464444, "etf_id": 17, "date": "2021-12-17", "open": 36.619998931884766, "high": 36.683998107910156, "low": 36.2859992980957, "close": 31.632503509521484, "volume": 28260, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464445, "etf_id": 17, "date": "2021-12-20", "open": 35.75, "high": 36.04999923706055, "low": 35.61899948120117, "close": 31.215839385986328, "volume": 18335, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464446, "etf_id": 17, "date": "2021-12-21", "open": 36.395999908447266, "high": 36.56700134277344, "low": 36.290000915527344, "close": 31.67581558227539, "volume": 16342, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464447, "etf_id": 17, "date": "2021-12-22", "open": 36.59199905395508, "high": 36.867000579833984, "low": 36.55699920654297, "close": 31.935688018798828, "volume": 4520, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464448, "etf_id": 17, "date": "2021-12-23", "open": 37.04100036621094, "high": 37.28499984741211, "low": 36.94300079345703, "close": 32.28565979003906, "volume": 15916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464449, "etf_id": 17, "date": "2021-12-24", "open": 37.26100158691406, "high": 37.290000915527344, "low": 37.11399841308594, "close": 32.27266311645508, "volume": 4450, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464450, "etf_id": 17, "date": "2021-12-27", "open": 37.18199920654297, "high": 37.5099983215332, "low": 37.18199920654297, "close": 32.49095153808594, "volume": 8490, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464451, "etf_id": 17, "date": "2021-12-28", "open": 37.507999420166016, "high": 37.81999969482422, "low": 37.507999420166016, "close": 32.723976135253906, "volume": 9489, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464452, "etf_id": 17, "date": "2021-12-29", "open": 37.7400016784668, "high": 37.79999923706055, "low": 37.56999969482422, "close": 32.61049270629883, "volume": 15884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464453, "etf_id": 17, "date": "2021-12-30", "open": 37.6609992980957, "high": 37.779998779296875, "low": 37.6609992980957, "close": 32.678924560546875, "volume": 58004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464454, "etf_id": 17, "date": "2021-12-31", "open": 37.731998443603516, "high": 37.731998443603516, "low": 37.52000045776367, "close": 32.62089157104492, "volume": 10229, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464455, "etf_id": 17, "date": "2022-01-03", "open": 37.79499816894531, "high": 38, "low": 37.79499816894531, "close": 32.8530387878418, "volume": 19824, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464456, "etf_id": 17, "date": "2022-01-04", "open": 38.082000732421875, "high": 38.255001068115234, "low": 37.999000549316406, "close": 33.06614685058594, "volume": 56649, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464457, "etf_id": 17, "date": "2022-01-05", "open": 38.154998779296875, "high": 38.231998443603516, "low": 38.10900115966797, "close": 33.087791442871094, "volume": 85261, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464458, "etf_id": 17, "date": "2022-01-06", "open": 37.73500061035156, "high": 37.84700012207031, "low": 37.54999923706055, "close": 32.65207290649414, "volume": 38792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464459, "etf_id": 17, "date": "2022-01-07", "open": 37.65999984741211, "high": 37.7140007019043, "low": 37.472999572753906, "close": 32.60183334350586, "volume": 12965, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464460, "etf_id": 17, "date": "2022-01-10", "open": 37.707000732421875, "high": 37.709999084472656, "low": 37.0260009765625, "close": 32.13059997558594, "volume": 68804, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464461, "etf_id": 17, "date": "2022-01-11", "open": 37.44900131225586, "high": 37.540000915527344, "low": 37.319000244140625, "close": 32.428585052490234, "volume": 167589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464462, "etf_id": 17, "date": "2022-01-12", "open": 37.6510009765625, "high": 37.722999572753906, "low": 37.4739990234375, "close": 32.64947509765625, "volume": 57791, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464463, "etf_id": 17, "date": "2022-01-13", "open": 37.56800079345703, "high": 37.77399826049805, "low": 37.56100082397461, "close": 32.63734817504883, "volume": 114041, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464464, "etf_id": 17, "date": "2022-01-14", "open": 37.36199951171875, "high": 37.507999420166016, "low": 37.292999267578125, "close": 32.31770706176758, "volume": 21844, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464465, "etf_id": 17, "date": "2022-01-17", "open": 37.44200134277344, "high": 37.60300064086914, "low": 37.37200164794922, "close": 32.57324981689453, "volume": 17995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464466, "etf_id": 17, "date": "2022-01-18", "open": 37.37699890136719, "high": 37.37699890136719, "low": 37.099998474121094, "close": 32.237144470214844, "volume": 29802, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464467, "etf_id": 17, "date": "2022-01-19", "open": 37.06999969482422, "high": 37.51300048828125, "low": 37.06999969482422, "close": 32.32896423339844, "volume": 52592, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464468, "etf_id": 17, "date": "2022-01-20", "open": 37.356998443603516, "high": 37.512001037597656, "low": 37.18600082397461, "close": 32.494422912597656, "volume": 24304, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464469, "etf_id": 17, "date": "2022-01-21", "open": 37.00400161743164, "high": 37.07099914550781, "low": 36.599998474121094, "close": 31.887178421020508, "volume": 25508, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464470, "etf_id": 17, "date": "2022-01-24", "open": 36.64699935913086, "high": 36.74100112915039, "low": 35.35599899291992, "close": 30.65712547302246, "volume": 49211, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464471, "etf_id": 17, "date": "2022-01-25", "open": 35.71500015258789, "high": 35.83000183105469, "low": 35.45000076293945, "close": 30.919591903686523, "volume": 137063, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464472, "etf_id": 17, "date": "2022-01-26", "open": 36.042999267578125, "high": 36.479000091552734, "low": 36.042999267578125, "close": 31.45406150817871, "volume": 50049, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464473, "etf_id": 17, "date": "2022-01-27", "open": 35.856998443603516, "high": 36.696998596191406, "low": 35.856998443603516, "close": 31.667150497436523, "volume": 52782, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464474, "etf_id": 17, "date": "2022-01-28", "open": 36.45500183105469, "high": 36.45500183105469, "low": 35.7760009765625, "close": 31.3492431640625, "volume": 30331, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464475, "etf_id": 17, "date": "2022-01-31", "open": 36.51300048828125, "high": 36.60200119018555, "low": 36.310001373291016, "close": 31.547609329223633, "volume": 60240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464476, "etf_id": 17, "date": "2022-02-01", "open": 36.75199890136719, "high": 36.91899871826172, "low": 36.67300033569336, "close": 31.967742919921875, "volume": 54972, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464477, "etf_id": 17, "date": "2022-02-02", "open": 37.012001037597656, "high": 37.172000885009766, "low": 37.012001037597656, "close": 32.07774353027344, "volume": 31697, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464478, "etf_id": 17, "date": "2022-02-03", "open": 36.96799850463867, "high": 36.96799850463867, "low": 36.36800003051758, "close": 31.50343894958496, "volume": 32541, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464479, "etf_id": 17, "date": "2022-02-04", "open": 36.555999755859375, "high": 36.56100082397461, "low": 35.82400131225586, "close": 31.141345977783203, "volume": 137147, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464480, "etf_id": 17, "date": "2022-02-07", "open": 36.18000030517578, "high": 36.249000549316406, "low": 35.87200164794922, "close": 31.32672691345215, "volume": 27635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464481, "etf_id": 17, "date": "2022-02-08", "open": 36.22999954223633, "high": 36.46900177001953, "low": 36.097999572753906, "close": 31.354442596435547, "volume": 264322, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464482, "etf_id": 17, "date": "2022-02-09", "open": 36.5260009765625, "high": 36.83599853515625, "low": 36.525001525878906, "close": 31.881120681762695, "volume": 121507, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464483, "etf_id": 17, "date": "2022-02-10", "open": 36.94499969482422, "high": 36.97100067138672, "low": 36.569000244140625, "close": 31.77889633178711, "volume": 47161, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464484, "etf_id": 17, "date": "2022-02-11", "open": 36.435001373291016, "high": 36.59400177001953, "low": 36.2760009765625, "close": 31.63337516784668, "volume": 69940, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464485, "etf_id": 17, "date": "2022-02-14", "open": 35.80400085449219, "high": 35.93000030517578, "low": 35.43000030517578, "close": 31.064254760742188, "volume": 99065, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464486, "etf_id": 17, "date": "2022-02-15", "open": 35.917999267578125, "high": 36.37200164794922, "low": 35.900001525878906, "close": 31.50689697265625, "volume": 147978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464487, "etf_id": 17, "date": "2022-02-16", "open": 36.42300033569336, "high": 36.54999923706055, "low": 36.25299835205078, "close": 31.49650764465332, "volume": 57950, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464488, "etf_id": 17, "date": "2022-02-17", "open": 36.45899963378906, "high": 36.45899963378906, "low": 36, "close": 31.301610946655273, "volume": 44661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464489, "etf_id": 17, "date": "2022-02-18", "open": 36.17599868774414, "high": 36.25, "low": 35.7859992980957, "close": 31.06598472595215, "volume": 89766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464490, "etf_id": 17, "date": "2022-02-21", "open": 36.00699996948242, "high": 36.05500030517578, "low": 35.20000076293945, "close": 30.648462295532227, "volume": 62435, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464491, "etf_id": 17, "date": "2022-02-22", "open": 34.78200149536133, "high": 35.55400085449219, "low": 34.724998474121094, "close": 30.669248580932617, "volume": 68929, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464492, "etf_id": 17, "date": "2022-02-23", "open": 35.540000915527344, "high": 35.82400131225586, "low": 35.28099822998047, "close": 30.609477996826172, "volume": 39093, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464493, "etf_id": 17, "date": "2022-02-24", "open": 34.03099822998047, "high": 34.5, "low": 33.86399841308594, "close": 29.610700607299805, "volume": 228240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464494, "etf_id": 17, "date": "2022-02-25", "open": 34.57699966430664, "high": 35.33700180053711, "low": 34.37200164794922, "close": 30.571359634399414, "volume": 130596, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464495, "etf_id": 17, "date": "2022-02-28", "open": 34.65999984741211, "high": 35.28300094604492, "low": 34.650001525878906, "close": 30.517648696899414, "volume": 122406, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464496, "etf_id": 17, "date": "2022-03-01", "open": 35.25600051879883, "high": 35.37799835205078, "low": 34.44200134277344, "close": 29.835060119628906, "volume": 34938, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464497, "etf_id": 17, "date": "2022-03-02", "open": 34.31700134277344, "high": 34.887001037597656, "low": 34.12300109863281, "close": 30.08713722229004, "volume": 67989, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464498, "etf_id": 17, "date": "2022-03-03", "open": 34.82899856567383, "high": 34.939998626708984, "low": 33.98699951171875, "close": 29.50588607788086, "volume": 208985, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.362Z" }, { "id": 207464499, "etf_id": 17, "date": "2022-03-04", "open": 33.742000579833984, "high": 33.82699966430664, "low": 32.82899856567383, "close": 28.437803268432617, "volume": 508986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464500, "etf_id": 17, "date": "2022-03-07", "open": 32.099998474121094, "high": 32.92900085449219, "low": 31.59000015258789, "close": 28.132896423339844, "volume": 137185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464501, "etf_id": 17, "date": "2022-03-08", "open": 32.3380012512207, "high": 33.0260009765625, "low": 32.21500015258789, "close": 28.006425857543945, "volume": 111428, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464502, "etf_id": 17, "date": "2022-03-09", "open": 33.00899887084961, "high": 33.847999572753906, "low": 33.00899887084961, "close": 29.320514678955078, "volume": 89364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464503, "etf_id": 17, "date": "2022-03-10", "open": 33.74100112915039, "high": 33.775001525878906, "low": 33.09000015258789, "close": 28.844078063964844, "volume": 78505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464504, "etf_id": 17, "date": "2022-03-11", "open": 33.47100067138672, "high": 34.2239990234375, "low": 33.29899978637695, "close": 29.13859748840332, "volume": 44250, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464505, "etf_id": 17, "date": "2022-03-14", "open": 33.8120002746582, "high": 34.20899963378906, "low": 33.7599983215332, "close": 29.47903060913086, "volume": 67497, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464506, "etf_id": 17, "date": "2022-03-15", "open": 33.59000015258789, "high": 34.0369987487793, "low": 33.2859992980957, "close": 29.449583053588867, "volume": 47973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464507, "etf_id": 17, "date": "2022-03-16", "open": 34.597999572753906, "high": 35.071998596191406, "low": 34.540000915527344, "close": 30.283777236938477, "volume": 89390, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464508, "etf_id": 17, "date": "2022-03-17", "open": 35.19900131225586, "high": 35.19900131225586, "low": 34.70000076293945, "close": 30.441585540771484, "volume": 50367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464509, "etf_id": 17, "date": "2022-03-18", "open": 34.99100112915039, "high": 35.34199905395508, "low": 34.72100067138672, "close": 30.72587776184082, "volume": 190492, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464510, "etf_id": 17, "date": "2022-03-21", "open": 35.29999923706055, "high": 35.41999816894531, "low": 35.25, "close": 30.744138717651367, "volume": 91790, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464511, "etf_id": 17, "date": "2022-03-22", "open": 35.395999908447266, "high": 35.65399932861328, "low": 35.395999908447266, "close": 30.997133255004883, "volume": 70621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464512, "etf_id": 17, "date": "2022-03-23", "open": 35.64400100708008, "high": 35.71699905395508, "low": 35.22100067138672, "close": 30.706745147705078, "volume": 30713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464513, "etf_id": 17, "date": "2022-03-24", "open": 35.358001708984375, "high": 35.426998138427734, "low": 35.17599868774414, "close": 30.625896453857422, "volume": 28003, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464514, "etf_id": 17, "date": "2022-03-25", "open": 35.275001525878906, "high": 35.470001220703125, "low": 35.14699935913086, "close": 30.64676284790039, "volume": 66397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464515, "etf_id": 17, "date": "2022-03-28", "open": 35.422000885009766, "high": 35.698001861572266, "low": 35.33000183105469, "close": 30.717180252075195, "volume": 64661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464516, "etf_id": 17, "date": "2022-03-29", "open": 35.659000396728516, "high": 36.04199981689453, "low": 35.599998474121094, "close": 31.24664306640625, "volume": 41059, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464517, "etf_id": 17, "date": "2022-03-30", "open": 35.77000045776367, "high": 35.82600021362305, "low": 35.599998474121094, "close": 31.080585479736328, "volume": 42252, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464518, "etf_id": 17, "date": "2022-03-31", "open": 35.874000549316406, "high": 35.874000549316406, "low": 35.47800064086914, "close": 30.844112396240234, "volume": 30138, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464519, "etf_id": 17, "date": "2022-04-01", "open": 35.50299835205078, "high": 35.71500015258789, "low": 35.470001220703125, "close": 30.99974250793457, "volume": 149619, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464520, "etf_id": 17, "date": "2022-04-04", "open": 35.85100173950195, "high": 35.994998931884766, "low": 35.5989990234375, "close": 31.249244689941406, "volume": 32256, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464521, "etf_id": 17, "date": "2022-04-05", "open": 36, "high": 36.06999969482422, "low": 35.893001556396484, "close": 31.317062377929688, "volume": 48553, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464522, "etf_id": 17, "date": "2022-04-06", "open": 35.900001525878906, "high": 35.941001892089844, "low": 35.25, "close": 30.83194351196289, "volume": 32986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464523, "etf_id": 17, "date": "2022-04-07", "open": 35.5890007019043, "high": 35.736000061035156, "low": 35.38800048828125, "close": 30.79543113708496, "volume": 19870, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464524, "etf_id": 17, "date": "2022-04-08", "open": 35.834999084472656, "high": 35.92900085449219, "low": 35.71799850463867, "close": 31.226646423339844, "volume": 24118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464525, "etf_id": 17, "date": "2022-04-11", "open": 35.61399841308594, "high": 35.90599822998047, "low": 35.61399841308594, "close": 31.06755256652832, "volume": 10468, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464526, "etf_id": 17, "date": "2022-04-12", "open": 35.301998138427734, "high": 35.698001861572266, "low": 35.23500061035156, "close": 30.955392837524414, "volume": 52087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464527, "etf_id": 17, "date": "2022-04-13", "open": 35.5369987487793, "high": 35.606998443603516, "low": 35.400001525878906, "close": 30.926708221435547, "volume": 88210, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464528, "etf_id": 17, "date": "2022-04-14", "open": 35.63600158691406, "high": 35.86000061035156, "low": 35.56999969482422, "close": 31.131017684936523, "volume": 24180, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464529, "etf_id": 17, "date": "2022-04-19", "open": 35.665000915527344, "high": 35.6879997253418, "low": 35.33599853515625, "close": 30.933658599853516, "volume": 42108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464530, "etf_id": 17, "date": "2022-04-20", "open": 35.49700164794922, "high": 35.93000030517578, "low": 35.49700164794922, "close": 31.190135955810547, "volume": 118573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464531, "etf_id": 17, "date": "2022-04-21", "open": 35.893001556396484, "high": 36.16299819946289, "low": 35.880001068115234, "close": 31.264896392822266, "volume": 31070, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464532, "etf_id": 17, "date": "2022-04-22", "open": 35.61800003051758, "high": 35.69300079345703, "low": 35.34700012207031, "close": 30.73282814025879, "volume": 25034, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464533, "etf_id": 17, "date": "2022-04-25", "open": 34.6870002746582, "high": 35.00899887084961, "low": 34.58599853515625, "close": 30.180770874023438, "volume": 42120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464534, "etf_id": 17, "date": "2022-04-26", "open": 35.04800033569336, "high": 35.04999923706055, "low": 34.422000885009766, "close": 29.926050186157227, "volume": 27895, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464535, "etf_id": 17, "date": "2022-04-27", "open": 34.46799850463867, "high": 34.763999938964844, "low": 34.150001525878906, "close": 30.151208877563477, "volume": 20171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464536, "etf_id": 17, "date": "2022-04-28", "open": 35, "high": 35.185001373291016, "low": 34.70000076293945, "close": 30.386816024780273, "volume": 34957, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464537, "etf_id": 17, "date": "2022-04-29", "open": 35.2400016784668, "high": 35.42100143432617, "low": 35.112998962402344, "close": 30.63545799255371, "volume": 64699, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464538, "etf_id": 17, "date": "2022-05-02", "open": 34.9370002746582, "high": 34.939998626708984, "low": 34.237998962402344, "close": 30.079927444458008, "volume": 49748, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464539, "etf_id": 17, "date": "2022-05-03", "open": 34.8120002746582, "high": 35.00199890136719, "low": 34.736000061035156, "close": 30.386816024780273, "volume": 87412, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464540, "etf_id": 17, "date": "2022-05-04", "open": 34.959999084472656, "high": 34.959999084472656, "low": 34.55099868774414, "close": 30.038190841674805, "volume": 68983, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464541, "etf_id": 17, "date": "2022-05-05", "open": 35.185001373291016, "high": 35.220001220703125, "low": 34.28099822998047, "close": 29.803457260131836, "volume": 50436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464542, "etf_id": 17, "date": "2022-05-06", "open": 34.150001525878906, "high": 34.150001525878906, "low": 33.5, "close": 29.3192081451416, "volume": 41629, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464543, "etf_id": 17, "date": "2022-05-09", "open": 33.542999267578125, "high": 33.715999603271484, "low": 32.737998962402344, "close": 28.46199607849121, "volume": 37431, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464544, "etf_id": 17, "date": "2022-05-10", "open": 32.99800109863281, "high": 33.369998931884766, "low": 32.9900016784668, "close": 28.772367477416992, "volume": 24321, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464545, "etf_id": 17, "date": "2022-05-11", "open": 33.172000885009766, "high": 33.56100082397461, "low": 32.97100067138672, "close": 29.17750358581543, "volume": 16707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464546, "etf_id": 17, "date": "2022-05-12", "open": 32.88600158691406, "high": 33.44900131225586, "low": 32.770999908447266, "close": 28.972326278686523, "volume": 25931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464547, "etf_id": 17, "date": "2022-05-13", "open": 33.525001525878906, "high": 34.0620002746582, "low": 33.525001525878906, "close": 29.613061904907227, "volume": 9533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464548, "etf_id": 17, "date": "2022-05-16", "open": 33.999000549316406, "high": 34.084999084472656, "low": 33.79999923706055, "close": 29.633056640625, "volume": 42716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464549, "etf_id": 17, "date": "2022-05-17", "open": 34.3650016784668, "high": 34.65999984741211, "low": 34.29999923706055, "close": 30.01297950744629, "volume": 2991, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464550, "etf_id": 17, "date": "2022-05-18", "open": 34.555999755859375, "high": 34.555999755859375, "low": 34.07099914550781, "close": 29.621755599975586, "volume": 125455, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464551, "etf_id": 17, "date": "2022-05-19", "open": 33.803001403808594, "high": 33.803001403808594, "low": 33.3380012512207, "close": 29.2696533203125, "volume": 25840, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464552, "etf_id": 17, "date": "2022-05-20", "open": 33.904998779296875, "high": 34.23899841308594, "low": 33.88199996948242, "close": 29.481781005859375, "volume": 9908, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464553, "etf_id": 17, "date": "2022-05-23", "open": 34.2400016784668, "high": 34.388999938964844, "low": 34.06800079345703, "close": 29.897354125976562, "volume": 14089, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464554, "etf_id": 17, "date": "2022-05-24", "open": 34.04800033569336, "high": 34.189998626708984, "low": 33.957000732421875, "close": 29.53655242919922, "volume": 16388, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464555, "etf_id": 17, "date": "2022-05-25", "open": 34.29399871826172, "high": 34.29399871826172, "low": 33.9739990234375, "close": 29.744346618652344, "volume": 10069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464556, "etf_id": 17, "date": "2022-05-26", "open": 34.28300094604492, "high": 34.659000396728516, "low": 34.28300094604492, "close": 30.058185577392578, "volume": 4874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464557, "etf_id": 17, "date": "2022-05-27", "open": 34.70500183105469, "high": 35.00699996948242, "low": 34.58000183105469, "close": 30.43463706970215, "volume": 5868, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464558, "etf_id": 17, "date": "2022-05-30", "open": 35.2599983215332, "high": 35.303001403808594, "low": 35.13600158691406, "close": 30.61111831665039, "volume": 44662, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464559, "etf_id": 17, "date": "2022-05-31", "open": 35.13600158691406, "high": 35.16999816894531, "low": 34.92499923706055, "close": 30.37899398803711, "volume": 8021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464560, "etf_id": 17, "date": "2022-06-01", "open": 35.11000061035156, "high": 35.11000061035156, "low": 34.599998474121094, "close": 30.137306213378906, "volume": 2964, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464561, "etf_id": 17, "date": "2022-06-02", "open": 34.84199905395508, "high": 34.88100051879883, "low": 34.70000076293945, "close": 30.312917709350586, "volume": 4944, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464562, "etf_id": 17, "date": "2022-06-03", "open": 34.92399978637695, "high": 34.95000076293945, "low": 34.70000076293945, "close": 30.196422576904297, "volume": 9823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464563, "etf_id": 17, "date": "2022-06-06", "open": 35.012001037597656, "high": 35.249000549316406, "low": 34.95800018310547, "close": 30.50157928466797, "volume": 12499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464564, "etf_id": 17, "date": "2022-06-07", "open": 34.92100143432617, "high": 34.957000732421875, "low": 34.75, "close": 30.385948181152344, "volume": 16897, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464565, "etf_id": 17, "date": "2022-06-08", "open": 34.98699951171875, "high": 34.98699951171875, "low": 34.55699920654297, "close": 30.182506561279297, "volume": 11181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464566, "etf_id": 17, "date": "2022-06-09", "open": 34.52000045776367, "high": 34.63800048828125, "low": 34.23400115966797, "close": 29.766939163208008, "volume": 10812, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464567, "etf_id": 17, "date": "2022-06-10", "open": 34.05799865722656, "high": 34.082000732421875, "low": 33.323001861572266, "close": 28.99492645263672, "volume": 9601, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464568, "etf_id": 17, "date": "2022-06-13", "open": 32.986000061035156, "high": 33.0099983215332, "low": 32.459999084472656, "close": 28.309852600097656, "volume": 34288, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464569, "etf_id": 17, "date": "2022-06-14", "open": 32.803001403808594, "high": 32.803001403808594, "low": 32.17100143432617, "close": 27.969053268432617, "volume": 25567, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464570, "etf_id": 17, "date": "2022-06-15", "open": 32.439998626708984, "high": 32.78200149536133, "low": 32.21099853515625, "close": 28.39069938659668, "volume": 14125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464571, "etf_id": 17, "date": "2022-06-16", "open": 31.860000610351562, "high": 31.860000610351562, "low": 31.100000381469727, "close": 27.66542625427246, "volume": 20813, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464572, "etf_id": 17, "date": "2022-06-17", "open": 31.017000198364258, "high": 31.547000885009766, "low": 31.017000198364258, "close": 27.633453369140625, "volume": 22264, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464573, "etf_id": 17, "date": "2022-06-20", "open": 31.183000564575195, "high": 31.433000564575195, "low": 31.086000442504883, "close": 27.914079666137695, "volume": 12837, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464574, "etf_id": 17, "date": "2022-06-21", "open": 31.607999801635742, "high": 31.7810001373291, "low": 31.530000686645508, "close": 28.00554084777832, "volume": 88225, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464575, "etf_id": 17, "date": "2022-06-22", "open": 31.114999771118164, "high": 31.408000946044922, "low": 30.954999923706055, "close": 27.795963287353516, "volume": 23344, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464576, "etf_id": 17, "date": "2022-06-23", "open": 31.125, "high": 31.31999969482422, "low": 30.8799991607666, "close": 27.55441665649414, "volume": 55552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464577, "etf_id": 17, "date": "2022-06-24", "open": 31.180999755859375, "high": 31.950000762939453, "low": 31.180999755859375, "close": 28.37053680419922, "volume": 100333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464578, "etf_id": 17, "date": "2022-06-27", "open": 32.099998474121094, "high": 32.319000244140625, "low": 31.94700050354004, "close": 28.469104766845703, "volume": 19241, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464579, "etf_id": 17, "date": "2022-06-28", "open": 32.297000885009766, "high": 32.35499954223633, "low": 32.12099838256836, "close": 28.52505111694336, "volume": 11913, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464580, "etf_id": 17, "date": "2022-06-29", "open": 31.913999557495117, "high": 32.02000045776367, "low": 31.677000045776367, "close": 28.35810089111328, "volume": 25064, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464581, "etf_id": 17, "date": "2022-06-30", "open": 31.551000595092773, "high": 31.551000595092773, "low": 31.25, "close": 27.970022201538086, "volume": 35847, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464582, "etf_id": 17, "date": "2022-07-01", "open": 31.167999267578125, "high": 31.656999588012695, "low": 31.167999267578125, "close": 27.978017807006836, "volume": 46143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464583, "etf_id": 17, "date": "2022-07-04", "open": 31.722000122070312, "high": 31.81399917602539, "low": 31.631000518798828, "close": 28.124544143676758, "volume": 28447, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464584, "etf_id": 17, "date": "2022-07-05", "open": 31.965999603271484, "high": 31.965999603271484, "low": 30.989999771118164, "close": 27.527772903442383, "volume": 75012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464585, "etf_id": 17, "date": "2022-07-06", "open": 31.384000778198242, "high": 31.650999069213867, "low": 31.34000015258789, "close": 28.0011043548584, "volume": 35624, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464586, "etf_id": 17, "date": "2022-07-07", "open": 31.86400032043457, "high": 32.137001037597656, "low": 31.799999237060547, "close": 28.539264678955078, "volume": 15891, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464587, "etf_id": 17, "date": "2022-07-08", "open": 32.095001220703125, "high": 32.29100036621094, "low": 32, "close": 28.676025390625, "volume": 8485, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464588, "etf_id": 17, "date": "2022-07-11", "open": 31.899999618530273, "high": 32.183998107910156, "low": 31.799999237060547, "close": 28.545480728149414, "volume": 51057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464589, "etf_id": 17, "date": "2022-07-12", "open": 32.099998474121094, "high": 32.27199935913086, "low": 31.8799991607666, "close": 28.652040481567383, "volume": 75597, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464590, "etf_id": 17, "date": "2022-07-13", "open": 32.16699981689453, "high": 32.16699981689453, "low": 31.700000762939453, "close": 28.386516571044922, "volume": 36384, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464591, "etf_id": 17, "date": "2022-07-14", "open": 31.913999557495117, "high": 31.94300079345703, "low": 31.33799934387207, "close": 27.98778533935547, "volume": 21745, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464592, "etf_id": 17, "date": "2022-07-15", "open": 31.517000198364258, "high": 32.040000915527344, "low": 31.516000747680664, "close": 28.423818588256836, "volume": 101395, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464593, "etf_id": 17, "date": "2022-07-18", "open": 32.15999984741211, "high": 32.52000045776367, "low": 32.15999984741211, "close": 28.715097427368164, "volume": 12018, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464594, "etf_id": 17, "date": "2022-07-19", "open": 32.33000183105469, "high": 32.80799865722656, "low": 32.01300048828125, "close": 29.120052337646484, "volume": 176316, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464595, "etf_id": 17, "date": "2022-07-20", "open": 32.935001373291016, "high": 32.96099853515625, "low": 32.58700180053711, "close": 29.041902542114258, "volume": 18972, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464596, "etf_id": 17, "date": "2022-07-21", "open": 32.63399887084961, "high": 32.8380012512207, "low": 32.53499984741211, "close": 29.161792755126953, "volume": 8207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464597, "etf_id": 17, "date": "2022-07-22", "open": 32.75699996948242, "high": 33.04999923706055, "low": 32.75699996948242, "close": 29.233718872070312, "volume": 8791, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464598, "etf_id": 17, "date": "2022-07-25", "open": 32.821998596191406, "high": 33.042999267578125, "low": 32.75, "close": 29.287891387939453, "volume": 12115, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464599, "etf_id": 17, "date": "2022-07-26", "open": 32.992000579833984, "high": 33.05699920654297, "low": 32.900001525878906, "close": 29.285228729248047, "volume": 11152, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464600, "etf_id": 17, "date": "2022-07-27", "open": 33.11000061035156, "high": 33.207000732421875, "low": 33.07400131225586, "close": 29.469938278198242, "volume": 75875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464601, "etf_id": 17, "date": "2022-07-28", "open": 33.33000183105469, "high": 33.48500061035156, "low": 33.15999984741211, "close": 29.710601806640625, "volume": 9926, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464602, "etf_id": 17, "date": "2022-07-29", "open": 33.60100173950195, "high": 33.95000076293945, "low": 33.60100173950195, "close": 30.121768951416016, "volume": 60910, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464603, "etf_id": 17, "date": "2022-08-01", "open": 33.91400146484375, "high": 34.042999267578125, "low": 33.79999923706055, "close": 30.019641876220703, "volume": 201435, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464604, "etf_id": 17, "date": "2022-08-02", "open": 33.79999923706055, "high": 33.79999923706055, "low": 33.51100158691406, "close": 29.937944412231445, "volume": 140156, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464605, "etf_id": 17, "date": "2022-08-03", "open": 33.599998474121094, "high": 33.88199996948242, "low": 33.599998474121094, "close": 30.08890724182129, "volume": 9476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464606, "etf_id": 17, "date": "2022-08-04", "open": 33.93000030517578, "high": 34.12900161743164, "low": 33.88800048828125, "close": 30.150184631347656, "volume": 30306, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464607, "etf_id": 17, "date": "2022-08-05", "open": 33.917999267578125, "high": 33.9630012512207, "low": 33.650001525878906, "close": 29.91840362548828, "volume": 18449, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464608, "etf_id": 17, "date": "2022-08-08", "open": 33.986000061035156, "high": 34.104000091552734, "low": 33.79999923706055, "close": 30.120880126953125, "volume": 39939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464609, "etf_id": 17, "date": "2022-08-09", "open": 33.91600036621094, "high": 33.91600036621094, "low": 33.689998626708984, "close": 29.91840362548828, "volume": 24257, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464610, "etf_id": 17, "date": "2022-08-10", "open": 33.64799880981445, "high": 34.018001556396484, "low": 33.64799880981445, "close": 30.209693908691406, "volume": 47049, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464611, "etf_id": 17, "date": "2022-08-11", "open": 34.16899871826172, "high": 34.18299865722656, "low": 34, "close": 30.24875831604004, "volume": 39281, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464612, "etf_id": 17, "date": "2022-08-12", "open": 34.099998474121094, "high": 34.22800064086914, "low": 34.02399826049805, "close": 30.294050216674805, "volume": 17891, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464613, "etf_id": 17, "date": "2022-08-15", "open": 34.255001068115234, "high": 34.255001068115234, "low": 34.09000015258789, "close": 30.40683364868164, "volume": 16949, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464614, "etf_id": 17, "date": "2022-08-16", "open": 34.297000885009766, "high": 34.36399841308594, "low": 34.20000076293945, "close": 30.45833396911621, "volume": 97663, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464615, "etf_id": 17, "date": "2022-08-17", "open": 34.347999572753906, "high": 34.347999572753906, "low": 33.941001892089844, "close": 30.141305923461914, "volume": 40918, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464616, "etf_id": 17, "date": "2022-08-18", "open": 33.93199920654297, "high": 34.132999420166016, "low": 33.900001525878906, "close": 30.311809539794922, "volume": 28154, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464617, "etf_id": 17, "date": "2022-08-19", "open": 34.01100158691406, "high": 34.07699966430664, "low": 33.86399841308594, "close": 30.072921752929688, "volume": 6887, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464618, "etf_id": 17, "date": "2022-08-22", "open": 33.75, "high": 33.8390007019043, "low": 33.45500183105469, "close": 29.82250213623047, "volume": 9987, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464619, "etf_id": 17, "date": "2022-08-23", "open": 33.481998443603516, "high": 33.555999755859375, "low": 33.31999969482422, "close": 29.67064094543457, "volume": 115257, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464620, "etf_id": 17, "date": "2022-08-24", "open": 33.36600112915039, "high": 33.494998931884766, "low": 33.20000076293945, "close": 29.72658348083496, "volume": 40947, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464621, "etf_id": 17, "date": "2022-08-25", "open": 33.69900131225586, "high": 33.73699951171875, "low": 33.45000076293945, "close": 29.807397842407227, "volume": 8668, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464622, "etf_id": 17, "date": "2022-08-26", "open": 33.87200164794922, "high": 33.87200164794922, "low": 32.994998931884766, "close": 29.301212310791016, "volume": 32511, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464623, "etf_id": 17, "date": "2022-08-29", "open": 32.8120002746582, "high": 32.8120002746582, "low": 32.4900016784668, "close": 29.087190628051758, "volume": 38070, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464624, "etf_id": 17, "date": "2022-08-30", "open": 32.858001708984375, "high": 33.04999923706055, "low": 32.47100067138672, "close": 28.888267517089844, "volume": 31437, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464625, "etf_id": 17, "date": "2022-08-31", "open": 32.67399978637695, "high": 32.67399978637695, "low": 32.16299819946289, "close": 28.562349319458008, "volume": 47583, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464626, "etf_id": 17, "date": "2022-09-01", "open": 31.94700050354004, "high": 31.94700050354004, "low": 31.59000015258789, "close": 28.089906692504883, "volume": 36586, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464627, "etf_id": 17, "date": "2022-09-02", "open": 31.76300048828125, "high": 32.27399826049805, "low": 31.760000228881836, "close": 28.647605895996094, "volume": 36602, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464628, "etf_id": 17, "date": "2022-09-05", "open": 31.933000564575195, "high": 32.11600112915039, "low": 31.672000885009766, "close": 28.487754821777344, "volume": 18710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464629, "etf_id": 17, "date": "2022-09-06", "open": 32.09299850463867, "high": 32.29100036621094, "low": 32, "close": 28.54015350341797, "volume": 72556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464630, "etf_id": 17, "date": "2022-09-07", "open": 31.878999710083008, "high": 32, "low": 31.77400016784668, "close": 28.36432456970215, "volume": 9952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464631, "etf_id": 17, "date": "2022-09-08", "open": 32.138999938964844, "high": 32.138999938964844, "low": 31.700000762939453, "close": 28.531265258789062, "volume": 14034, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464632, "etf_id": 17, "date": "2022-09-09", "open": 32.189998626708984, "high": 32.67599868774414, "low": 32.189998626708984, "close": 28.977962493896484, "volume": 10563, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464633, "etf_id": 17, "date": "2022-09-12", "open": 32.65700149536133, "high": 33.209999084472656, "low": 32.65700149536133, "close": 29.440637588500977, "volume": 204636, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464634, "etf_id": 17, "date": "2022-09-13", "open": 33.24399948120117, "high": 33.34299850463867, "low": 32.66600036621094, "close": 29.009044647216797, "volume": 35348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464635, "etf_id": 17, "date": "2022-09-14", "open": 32.553001403808594, "high": 32.61000061035156, "low": 32.2859992980957, "close": 28.732858657836914, "volume": 62646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464636, "etf_id": 17, "date": "2022-09-15", "open": 32.319000244140625, "high": 32.367000579833984, "low": 31.959999084472656, "close": 28.571701049804688, "volume": 18769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464637, "etf_id": 17, "date": "2022-09-16", "open": 31.70400047302246, "high": 31.72599983215332, "low": 31.5, "close": 28.11039161682129, "volume": 23098, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464638, "etf_id": 17, "date": "2022-09-19", "open": 31.3700008392334, "high": 31.600000381469727, "low": 31.149999618530273, "close": 28.130916595458984, "volume": 9240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464639, "etf_id": 17, "date": "2022-09-20", "open": 31.5, "high": 31.844999313354492, "low": 31.073999404907227, "close": 27.79541778564453, "volume": 28439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464640, "etf_id": 17, "date": "2022-09-21", "open": 31.020999908447266, "high": 31.427000045776367, "low": 31.020999908447266, "close": 28.041690826416016, "volume": 15812, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464641, "etf_id": 17, "date": "2022-09-22", "open": 30.957000732421875, "high": 31.350000381469727, "low": 30.860000610351562, "close": 27.554502487182617, "volume": 28608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464642, "etf_id": 17, "date": "2022-09-23", "open": 30.825000762939453, "high": 30.825000762939453, "low": 30.010000228881836, "close": 26.91562843322754, "volume": 41222, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464643, "etf_id": 17, "date": "2022-09-26", "open": 30, "high": 30.225000381469727, "low": 29.799999237060547, "close": 26.802309036254883, "volume": 59538, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464644, "etf_id": 17, "date": "2022-09-27", "open": 30.22100067138672, "high": 30.384000778198242, "low": 29.99799919128418, "close": 26.766620635986328, "volume": 22462, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464645, "etf_id": 17, "date": "2022-09-28", "open": 29.82200050354004, "high": 30.076000213623047, "low": 29.43400001525879, "close": 26.829082489013672, "volume": 49791, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464646, "etf_id": 17, "date": "2022-09-29", "open": 29.899999618530273, "high": 29.899999618530273, "low": 29.3700008392334, "close": 26.406139373779297, "volume": 60247, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464647, "etf_id": 17, "date": "2022-09-30", "open": 29.784000396728516, "high": 30, "low": 29.719999313354492, "close": 26.750558853149414, "volume": 29472, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464648, "etf_id": 17, "date": "2022-10-03", "open": 29.663000106811523, "high": 30.22800064086914, "low": 29.485000610351562, "close": 26.92455291748047, "volume": 100204, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464649, "etf_id": 17, "date": "2022-10-04", "open": 30.4950008392334, "high": 31.152000427246094, "low": 30.4950008392334, "close": 27.796308517456055, "volume": 50713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464650, "etf_id": 17, "date": "2022-10-05", "open": 31.027000427246094, "high": 31.027000427246094, "low": 30.698999404907227, "close": 27.4956111907959, "volume": 54338, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464651, "etf_id": 17, "date": "2022-10-06", "open": 30.98200035095215, "high": 31, "low": 30.530000686645508, "close": 27.340356826782227, "volume": 31105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464652, "etf_id": 17, "date": "2022-10-07", "open": 30.573999404907227, "high": 30.729999542236328, "low": 30.253999710083008, "close": 26.99504280090332, "volume": 15455, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464653, "etf_id": 17, "date": "2022-10-10", "open": 30.15999984741211, "high": 30.392000198364258, "low": 30.010000228881836, "close": 26.922767639160156, "volume": 23456, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464654, "etf_id": 17, "date": "2022-10-11", "open": 29.983999252319336, "high": 30.027000427246094, "low": 29.764999389648438, "close": 26.749664306640625, "volume": 44138, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464655, "etf_id": 17, "date": "2022-10-12", "open": 29.920000076293945, "high": 30.06100082397461, "low": 29.700000762939453, "close": 26.572101593017578, "volume": 51089, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464656, "etf_id": 17, "date": "2022-10-13", "open": 29.60700035095215, "high": 30.113000869750977, "low": 29.3799991607666, "close": 26.869230270385742, "volume": 46926, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464657, "etf_id": 17, "date": "2022-10-14", "open": 30.520000457763672, "high": 30.652000427246094, "low": 30.200000762939453, "close": 26.947750091552734, "volume": 45747, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464658, "etf_id": 17, "date": "2022-10-17", "open": 30.360000610351562, "high": 30.878999710083008, "low": 30.216999053955078, "close": 27.4634952545166, "volume": 61489, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464659, "etf_id": 17, "date": "2022-10-18", "open": 30.93000030517578, "high": 31.149999618530273, "low": 30.850000381469727, "close": 27.54290199279785, "volume": 29347, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464660, "etf_id": 17, "date": "2022-10-19", "open": 30.888999938964844, "high": 30.888999938964844, "low": 30.70800018310547, "close": 27.40013885498047, "volume": 7403, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464661, "etf_id": 17, "date": "2022-10-20", "open": 30.64299964904785, "high": 30.860000610351562, "low": 30.54199981689453, "close": 27.488473892211914, "volume": 86764, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464662, "etf_id": 17, "date": "2022-10-21", "open": 30.479000091552734, "high": 30.700000762939453, "low": 30.25, "close": 27.370689392089844, "volume": 17688, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464663, "etf_id": 17, "date": "2022-10-24", "open": 30.97800064086914, "high": 31.200000762939453, "low": 30.684999465942383, "close": 27.71243667602539, "volume": 36235, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464664, "etf_id": 17, "date": "2022-10-25", "open": 31.187999725341797, "high": 31.506999969482422, "low": 31.027000427246094, "close": 28.113073348999023, "volume": 10498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464665, "etf_id": 17, "date": "2022-10-26", "open": 31.441999435424805, "high": 31.711000442504883, "low": 31.304000854492188, "close": 28.295093536376953, "volume": 69122, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464666, "etf_id": 17, "date": "2022-10-27", "open": 31.601999282836914, "high": 31.78499984741211, "low": 31.430999755859375, "close": 28.300447463989258, "volume": 28991, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464667, "etf_id": 17, "date": "2022-10-28", "open": 31.422000885009766, "high": 31.719999313354492, "low": 31.350000381469727, "close": 28.303123474121094, "volume": 11832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464668, "etf_id": 17, "date": "2022-10-31", "open": 31.742000579833984, "high": 31.910999298095703, "low": 31.64299964904785, "close": 28.364694595336914, "volume": 100042, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464669, "etf_id": 17, "date": "2022-11-01", "open": 32.191001892089844, "high": 32.32600021362305, "low": 31.989999771118164, "close": 28.577945709228516, "volume": 7641, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464670, "etf_id": 17, "date": "2022-11-02", "open": 32.13800048828125, "high": 32.19300079345703, "low": 31.913999557495117, "close": 28.50924301147461, "volume": 12830, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464671, "etf_id": 17, "date": "2022-11-03", "open": 31.6299991607666, "high": 31.667999267578125, "low": 31.364999771118164, "close": 28.246910095214844, "volume": 59199, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464672, "etf_id": 17, "date": "2022-11-04", "open": 31.81599998474121, "high": 32.42100143432617, "low": 31.81599998474121, "close": 28.745698928833008, "volume": 35533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464673, "etf_id": 17, "date": "2022-11-07", "open": 32.01599884033203, "high": 32.430999755859375, "low": 32.01599884033203, "close": 28.819753646850586, "volume": 44246, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464674, "etf_id": 17, "date": "2022-11-08", "open": 32.14500045776367, "high": 32.5620002746582, "low": 32.14500045776367, "close": 29.054428100585938, "volume": 16865, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464675, "etf_id": 17, "date": "2022-11-09", "open": 32.53099822998047, "high": 32.560001373291016, "low": 32.303001403808594, "close": 28.977693557739258, "volume": 13316, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464676, "etf_id": 17, "date": "2022-11-10", "open": 32.32500076293945, "high": 33.430999755859375, "low": 32.32500076293945, "close": 29.788772583007812, "volume": 45721, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464677, "etf_id": 17, "date": "2022-11-11", "open": 33.5, "high": 33.638999938964844, "low": 33.36000061035156, "close": 29.80037498474121, "volume": 110772, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464678, "etf_id": 17, "date": "2022-11-14", "open": 33.43899917602539, "high": 33.599998474121094, "low": 33.41999816894531, "close": 29.844085693359375, "volume": 36426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464679, "etf_id": 17, "date": "2022-11-15", "open": 33.52000045776367, "high": 33.70399856567383, "low": 33.41999816894531, "close": 29.96187400817871, "volume": 21565, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464680, "etf_id": 17, "date": "2022-11-16", "open": 33.55699920654297, "high": 33.55699920654297, "low": 33.231998443603516, "close": 29.652254104614258, "volume": 23941, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464681, "etf_id": 17, "date": "2022-11-17", "open": 33.42399978637695, "high": 33.426998138427734, "low": 32.89400100708008, "close": 29.56749153137207, "volume": 7832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464682, "etf_id": 17, "date": "2022-11-18", "open": 33.26100158691406, "high": 33.57099914550781, "low": 33.25, "close": 29.88335609436035, "volume": 29894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464683, "etf_id": 17, "date": "2022-11-21", "open": 33.45600128173828, "high": 33.53099822998047, "low": 33.391998291015625, "close": 29.86372947692871, "volume": 23055, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464684, "etf_id": 17, "date": "2022-11-22", "open": 33.54999923706055, "high": 33.74800109863281, "low": 33.45800018310547, "close": 30.078758239746094, "volume": 5205, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464685, "etf_id": 17, "date": "2022-11-23", "open": 33.68000030517578, "high": 33.9119987487793, "low": 33.6510009765625, "close": 30.259002685546875, "volume": 38191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464686, "etf_id": 17, "date": "2022-11-24", "open": 33.8489990234375, "high": 34.08599853515625, "low": 33.8489990234375, "close": 30.371423721313477, "volume": 48366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464687, "etf_id": 17, "date": "2022-11-25", "open": 34.05400085449219, "high": 34.10900115966797, "low": 34, "close": 30.40801239013672, "volume": 34830, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464688, "etf_id": 17, "date": "2022-11-28", "open": 33.83399963378906, "high": 33.96200180053711, "low": 33.7400016784668, "close": 30.201011657714844, "volume": 26922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464689, "etf_id": 17, "date": "2022-11-29", "open": 33.981998443603516, "high": 34.013999938964844, "low": 33.77399826049805, "close": 30.14300537109375, "volume": 6266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464690, "etf_id": 17, "date": "2022-11-30", "open": 33.970001220703125, "high": 34.10900115966797, "low": 33.939998626708984, "close": 30.337528228759766, "volume": 25532, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464691, "etf_id": 17, "date": "2022-12-01", "open": 34.36899948120117, "high": 34.4109992980957, "low": 34.20800018310547, "close": 30.617692947387695, "volume": 50268, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464692, "etf_id": 17, "date": "2022-12-02", "open": 34.22700119018555, "high": 34.400001525878906, "low": 34.02000045776367, "close": 30.659639358520508, "volume": 24854, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464693, "etf_id": 17, "date": "2022-12-05", "open": 34.30699920654297, "high": 34.30699920654297, "low": 34.167999267578125, "close": 30.488319396972656, "volume": 42400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464694, "etf_id": 17, "date": "2022-12-06", "open": 34.16999816894531, "high": 34.20000076293945, "low": 33.900001525878906, "close": 30.248300552368164, "volume": 16716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464695, "etf_id": 17, "date": "2022-12-07", "open": 33.900001525878906, "high": 33.97800064086914, "low": 33.73500061035156, "close": 30.123374938964844, "volume": 18052, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464696, "etf_id": 17, "date": "2022-12-08", "open": 33.75, "high": 33.77000045776367, "low": 33.64400100708008, "close": 30.105533599853516, "volume": 28134, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464697, "etf_id": 17, "date": "2022-12-09", "open": 33.821998596191406, "high": 34.02199935913086, "low": 33.702999114990234, "close": 30.35715103149414, "volume": 24233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464698, "etf_id": 17, "date": "2022-12-12", "open": 33.85300064086914, "high": 33.926998138427734, "low": 33.73899841308594, "close": 30.196542739868164, "volume": 178437, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464699, "etf_id": 17, "date": "2022-12-13", "open": 33.86800003051758, "high": 34.599998474121094, "low": 33.84000015258789, "close": 30.59272003173828, "volume": 33834, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464700, "etf_id": 17, "date": "2022-12-14", "open": 34.17399978637695, "high": 34.25, "low": 34.03300094604492, "close": 30.544530868530273, "volume": 36536, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464701, "etf_id": 17, "date": "2022-12-15", "open": 33.86000061035156, "high": 33.86000061035156, "low": 33.14799880981445, "close": 29.69759750366211, "volume": 83055, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464702, "etf_id": 17, "date": "2022-12-16", "open": 33.191001892089844, "high": 33.191001892089844, "low": 32.659000396728516, "close": 29.37881851196289, "volume": 69064, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464703, "etf_id": 17, "date": "2022-12-19", "open": 32.89699935913086, "high": 32.99100112915039, "low": 32.81100082397461, "close": 29.4155216217041, "volume": 172863, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464704, "etf_id": 17, "date": "2022-12-20", "open": 32.55799865722656, "high": 32.80500030517578, "low": 32.55799865722656, "close": 29.27225112915039, "volume": 162281, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464705, "etf_id": 17, "date": "2022-12-21", "open": 32.823001861572266, "high": 33.29399871826172, "low": 32.801998138427734, "close": 29.813106536865234, "volume": 113397, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464706, "etf_id": 17, "date": "2022-12-22", "open": 33.38800048828125, "high": 33.465999603271484, "low": 32.939998626708984, "close": 29.52029037475586, "volume": 114209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464707, "etf_id": 17, "date": "2022-12-23", "open": 32.97800064086914, "high": 33.137001037597656, "low": 32.900001525878906, "close": 29.56686019897461, "volume": 31056, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464708, "etf_id": 17, "date": "2022-12-27", "open": 33.04999923706055, "high": 33.29899978637695, "low": 33.04999923706055, "close": 29.623271942138672, "volume": 56006, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464709, "etf_id": 17, "date": "2022-12-28", "open": 33.150001525878906, "high": 33.255001068115234, "low": 32.900001525878906, "close": 29.51134490966797, "volume": 14824, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464710, "etf_id": 17, "date": "2022-12-29", "open": 32.823001861572266, "high": 33.189998626708984, "low": 32.757999420166016, "close": 29.719982147216797, "volume": 51035, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464711, "etf_id": 17, "date": "2022-12-30", "open": 33.01499938964844, "high": 33.108001708984375, "low": 32.6150016784668, "close": 29.324190139770508, "volume": 8090, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464712, "etf_id": 17, "date": "2023-01-02", "open": 33.15399932861328, "high": 33.32699966430664, "low": 33.0369987487793, "close": 29.842655181884766, "volume": 10960, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464713, "etf_id": 17, "date": "2023-01-03", "open": 33.30699920654297, "high": 33.74100112915039, "low": 33.29999923706055, "close": 30.107709884643555, "volume": 26451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464714, "etf_id": 17, "date": "2023-01-04", "open": 33.70199966430664, "high": 34.099998474121094, "low": 33.70000076293945, "close": 30.37991714477539, "volume": 33923, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464715, "etf_id": 17, "date": "2023-01-05", "open": 33.91699981689453, "high": 34.08000183105469, "low": 33.875, "close": 30.438127517700195, "volume": 19689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464716, "etf_id": 17, "date": "2023-01-06", "open": 34.04600143432617, "high": 34.3489990234375, "low": 33.91999816894531, "close": 30.75780487060547, "volume": 25930, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464717, "etf_id": 17, "date": "2023-01-09", "open": 34.494998931884766, "high": 34.69300079345703, "low": 34.44300079345703, "close": 31.06315803527832, "volume": 18506, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464718, "etf_id": 17, "date": "2023-01-10", "open": 34.44300079345703, "high": 34.499000549316406, "low": 34.36000061035156, "close": 30.827653884887695, "volume": 47207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464719, "etf_id": 17, "date": "2023-01-11", "open": 34.53099822998047, "high": 34.667999267578125, "low": 34.457000732421875, "close": 30.928842544555664, "volume": 70772, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464720, "etf_id": 17, "date": "2023-01-12", "open": 34.73500061035156, "high": 34.9119987487793, "low": 34.652000427246094, "close": 31.156278610229492, "volume": 18690, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464721, "etf_id": 17, "date": "2023-01-13", "open": 34.880001068115234, "high": 35.01900100708008, "low": 34.79600143432617, "close": 31.30312728881836, "volume": 20209, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464722, "etf_id": 17, "date": "2023-01-16", "open": 35.03499984741211, "high": 35.16600036621094, "low": 34.98500061035156, "close": 31.48849105834961, "volume": 16917, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464723, "etf_id": 17, "date": "2023-01-17", "open": 35.13800048828125, "high": 35.29999923706055, "low": 35.03900146484375, "close": 31.50282096862793, "volume": 22147, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464724, "etf_id": 17, "date": "2023-01-18", "open": 35.26499938964844, "high": 35.45000076293945, "low": 35.25699996948242, "close": 31.62371063232422, "volume": 11846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464725, "etf_id": 17, "date": "2023-01-19", "open": 35.222999572753906, "high": 35.222999572753906, "low": 34.75, "close": 31.207324981689453, "volume": 54181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464726, "etf_id": 17, "date": "2023-01-20", "open": 34.88800048828125, "high": 34.94200134277344, "low": 34.849998474121094, "close": 31.2888126373291, "volume": 23248, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464727, "etf_id": 17, "date": "2023-01-23", "open": 35.005001068115234, "high": 35.14899826049805, "low": 34.91899871826172, "close": 31.460735321044922, "volume": 30219, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464728, "etf_id": 17, "date": "2023-01-24", "open": 35.150001525878906, "high": 35.18899917602539, "low": 34.9109992980957, "close": 31.382835388183594, "volume": 21125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464729, "etf_id": 17, "date": "2023-01-25", "open": 35.069000244140625, "high": 35.069000244140625, "low": 34.75, "close": 31.287019729614258, "volume": 23834, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464730, "etf_id": 17, "date": "2023-01-26", "open": 35.1609992980957, "high": 35.215999603271484, "low": 35.03099822998047, "close": 31.413278579711914, "volume": 66647, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464731, "etf_id": 17, "date": "2023-01-27", "open": 35.09000015258789, "high": 35.1349983215332, "low": 35, "close": 31.421335220336914, "volume": 38225, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464732, "etf_id": 17, "date": "2023-01-30", "open": 35.00899887084961, "high": 35.11000061035156, "low": 34.867000579833984, "close": 31.410593032836914, "volume": 38447, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464733, "etf_id": 17, "date": "2023-01-31", "open": 35.05799865722656, "high": 35.05799865722656, "low": 34.71099853515625, "close": 31.3237247467041, "volume": 65788, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464734, "etf_id": 17, "date": "2023-02-01", "open": 35.05799865722656, "high": 35.17399978637695, "low": 34.89799880981445, "close": 31.313880920410156, "volume": 23609, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464735, "etf_id": 17, "date": "2023-02-02", "open": 35.119998931884766, "high": 35.45000076293945, "low": 35.119998931884766, "close": 31.739219665527344, "volume": 27076, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464736, "etf_id": 17, "date": "2023-02-03", "open": 35.25299835205078, "high": 35.590999603271484, "low": 35.25, "close": 31.869956970214844, "volume": 39392, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464737, "etf_id": 17, "date": "2023-02-06", "open": 35.40800094604492, "high": 35.4119987487793, "low": 35.16899871826172, "close": 31.61923599243164, "volume": 23350, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464738, "etf_id": 17, "date": "2023-02-07", "open": 35.35599899291992, "high": 35.430999755859375, "low": 35.29600143432617, "close": 31.632665634155273, "volume": 36274, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464739, "etf_id": 17, "date": "2023-02-08", "open": 35.6510009765625, "high": 35.720001220703125, "low": 35.45000076293945, "close": 31.743696212768555, "volume": 31159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464740, "etf_id": 17, "date": "2023-02-09", "open": 35.70000076293945, "high": 35.85599899291992, "low": 35.67900085449219, "close": 31.952335357666016, "volume": 36653, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464741, "etf_id": 17, "date": "2023-02-10", "open": 35.465999603271484, "high": 35.52799987792969, "low": 35.1609992980957, "close": 31.556550979614258, "volume": 62466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464742, "etf_id": 17, "date": "2023-02-13", "open": 35.470001220703125, "high": 35.652000427246094, "low": 35.36800003051758, "close": 31.916522979736328, "volume": 34933, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464743, "etf_id": 17, "date": "2023-02-14", "open": 35.729000091552734, "high": 35.880001068115234, "low": 35.68000030517578, "close": 31.956809997558594, "volume": 15531, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.363Z" }, { "id": 207464744, "etf_id": 17, "date": "2023-02-15", "open": 35.624000549316406, "high": 35.87900161743164, "low": 35.58399963378906, "close": 32.10813903808594, "volume": 51631, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464745, "etf_id": 17, "date": "2023-02-16", "open": 36.04600143432617, "high": 36.08599853515625, "low": 35.75, "close": 32.17172622680664, "volume": 61850, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464746, "etf_id": 17, "date": "2023-02-17", "open": 35.67900085449219, "high": 35.91999816894531, "low": 35.54999923706055, "close": 32.12605667114258, "volume": 41487, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464747, "etf_id": 17, "date": "2023-02-20", "open": 36, "high": 36, "low": 35.81399917602539, "close": 32.156497955322266, "volume": 11862, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464748, "etf_id": 17, "date": "2023-02-21", "open": 35.84299850463867, "high": 35.89699935913086, "low": 35.525001525878906, "close": 32.10367202758789, "volume": 37764, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464749, "etf_id": 17, "date": "2023-02-22", "open": 35.696998596191406, "high": 35.763999938964844, "low": 35.47600173950195, "close": 31.953229904174805, "volume": 51777, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464750, "etf_id": 17, "date": "2023-02-23", "open": 35.75899887084961, "high": 35.88999938964844, "low": 35.69300079345703, "close": 31.967559814453125, "volume": 25942, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464751, "etf_id": 17, "date": "2023-02-24", "open": 35.882999420166016, "high": 35.882999420166016, "low": 35.30699920654297, "close": 31.615646362304688, "volume": 159215, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464752, "etf_id": 17, "date": "2023-02-27", "open": 35.55799865722656, "high": 35.810001373291016, "low": 35.55799865722656, "close": 32.00696563720703, "volume": 30994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464753, "etf_id": 17, "date": "2023-02-28", "open": 35.63399887084961, "high": 35.75600051879883, "low": 35.52799987792969, "close": 31.84846305847168, "volume": 44075, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464754, "etf_id": 17, "date": "2023-03-01", "open": 35.722999572753906, "high": 35.736000061035156, "low": 35.29999923706055, "close": 31.609378814697266, "volume": 58455, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464755, "etf_id": 17, "date": "2023-03-02", "open": 35.178001403808594, "high": 35.56800079345703, "low": 35.13100051879883, "close": 31.8493595123291, "volume": 72782, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464756, "etf_id": 17, "date": "2023-03-03", "open": 35.707000732421875, "high": 35.970001220703125, "low": 35.707000732421875, "close": 32.16366195678711, "volume": 23884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464757, "etf_id": 17, "date": "2023-03-06", "open": 35.99700164794922, "high": 35.99700164794922, "low": 35.77199935913086, "close": 32.10187530517578, "volume": 26151, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464758, "etf_id": 17, "date": "2023-03-07", "open": 35.82099914550781, "high": 35.95399856567383, "low": 35.5620002746582, "close": 31.8439884185791, "volume": 45040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464759, "etf_id": 17, "date": "2023-03-08", "open": 35.5, "high": 35.685001373291016, "low": 35.46799850463867, "close": 31.915626525878906, "volume": 87583, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464760, "etf_id": 17, "date": "2023-03-09", "open": 35.55400085449219, "high": 35.645999908447266, "low": 35.40999984741211, "close": 31.89055061340332, "volume": 17144, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464761, "etf_id": 17, "date": "2023-03-10", "open": 35.055999755859375, "high": 35.22999954223633, "low": 34.900001525878906, "close": 31.394472122192383, "volume": 34823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464762, "etf_id": 17, "date": "2023-03-13", "open": 34.96500015258789, "high": 34.96500015258789, "low": 34.09299850463867, "close": 30.699607849121094, "volume": 58530, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464763, "etf_id": 17, "date": "2023-03-14", "open": 34.33700180053711, "high": 34.8650016784668, "low": 34.29999923706055, "close": 31.157175064086914, "volume": 88237, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464764, "etf_id": 17, "date": "2023-03-15", "open": 34.707000732421875, "high": 34.7599983215332, "low": 33.7599983215332, "close": 30.234861373901367, "volume": 53728, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464765, "etf_id": 17, "date": "2023-03-16", "open": 34.132999420166016, "high": 34.132999420166016, "low": 33.5, "close": 30.69391632080078, "volume": 34875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464766, "etf_id": 17, "date": "2023-03-17", "open": 34.29899978637695, "high": 34.48099899291992, "low": 33.54999923706055, "close": 30.297985076904297, "volume": 9151, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464767, "etf_id": 17, "date": "2023-03-20", "open": 33.400001525878906, "high": 34.099998474121094, "low": 33.03499984741211, "close": 30.617433547973633, "volume": 26988, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464768, "etf_id": 17, "date": "2023-03-21", "open": 34.28099822998047, "high": 34.582000732421875, "low": 34.28099822998047, "close": 30.996267318725586, "volume": 4820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464769, "etf_id": 17, "date": "2023-03-22", "open": 34.40299987792969, "high": 34.65999984741211, "low": 34.40299987792969, "close": 31.04216194152832, "volume": 139772, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464770, "etf_id": 17, "date": "2023-03-23", "open": 34.3489990234375, "high": 34.52000045776367, "low": 34.19499969482422, "close": 31.029565811157227, "volume": 26185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464771, "etf_id": 17, "date": "2023-03-24", "open": 34.31700134277344, "high": 34.31700134277344, "low": 33.79199981689453, "close": 30.558942794799805, "volume": 58502, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464772, "etf_id": 17, "date": "2023-03-27", "open": 34.52000045776367, "high": 34.52000045776367, "low": 34.21699905395508, "close": 30.929676055908203, "volume": 72083, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464773, "etf_id": 17, "date": "2023-03-28", "open": 34.61399841308594, "high": 34.61399841308594, "low": 34.30400085449219, "close": 30.925182342529297, "volume": 28786, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464774, "etf_id": 17, "date": "2023-03-29", "open": 34.53799819946289, "high": 34.801998138427734, "low": 34.52799987792969, "close": 31.316619873046875, "volume": 17685, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464775, "etf_id": 17, "date": "2023-03-30", "open": 34.965999603271484, "high": 35.2239990234375, "low": 34.965999603271484, "close": 31.656755447387695, "volume": 9627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464776, "etf_id": 17, "date": "2023-03-31", "open": 35.275001525878906, "high": 35.46699905395508, "low": 35.15800094604492, "close": 31.873624801635742, "volume": 38563, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464777, "etf_id": 17, "date": "2023-04-03", "open": 35.481998443603516, "high": 35.505001068115234, "low": 35.38199996948242, "close": 31.846630096435547, "volume": 49164, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464778, "etf_id": 17, "date": "2023-04-04", "open": 35.529998779296875, "high": 35.64899826049805, "low": 35.35499954223633, "close": 31.826833724975586, "volume": 77379, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464779, "etf_id": 17, "date": "2023-04-05", "open": 35.380001068115234, "high": 35.4119987487793, "low": 35.25, "close": 31.793535232543945, "volume": 12086, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464780, "etf_id": 17, "date": "2023-04-06", "open": 35.38800048828125, "high": 35.58399963378906, "low": 35.38800048828125, "close": 32.009498596191406, "volume": 26194, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464781, "etf_id": 17, "date": "2023-04-11", "open": 35.75, "high": 35.83000183105469, "low": 35.63800048828125, "close": 32.181373596191406, "volume": 24052, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464782, "etf_id": 17, "date": "2023-04-12", "open": 35.790000915527344, "high": 36, "low": 35.7599983215332, "close": 32.178672790527344, "volume": 16704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464783, "etf_id": 17, "date": "2023-04-13", "open": 35.909000396728516, "high": 35.99800109863281, "low": 35.84700012207031, "close": 32.38203811645508, "volume": 21772, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464784, "etf_id": 17, "date": "2023-04-14", "open": 36.040000915527344, "high": 36.26900100708008, "low": 36.025001525878906, "close": 32.5548095703125, "volume": 20099, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464785, "etf_id": 17, "date": "2023-04-17", "open": 36.270999908447266, "high": 36.29199981689453, "low": 36.16999816894531, "close": 32.55120086669922, "volume": 16933, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464786, "etf_id": 17, "date": "2023-04-18", "open": 36.224998474121094, "high": 36.387001037597656, "low": 36.224998474121094, "close": 32.65829849243164, "volume": 83348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464787, "etf_id": 17, "date": "2023-04-19", "open": 36.20000076293945, "high": 36.301998138427734, "low": 36.17499923706055, "close": 32.649295806884766, "volume": 15909, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464788, "etf_id": 17, "date": "2023-04-20", "open": 36.20000076293945, "high": 36.275001525878906, "low": 36.132999420166016, "close": 32.612403869628906, "volume": 35450, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464789, "etf_id": 17, "date": "2023-04-21", "open": 36.2400016784668, "high": 36.369998931884766, "low": 36.145999908447266, "close": 32.70059585571289, "volume": 30825, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464790, "etf_id": 17, "date": "2023-04-24", "open": 36.30699920654297, "high": 36.46500015258789, "low": 36.30699920654297, "close": 32.73748016357422, "volume": 28743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464791, "etf_id": 17, "date": "2023-04-25", "open": 36.28900146484375, "high": 36.31999969482422, "low": 36.176998138427734, "close": 32.61690139770508, "volume": 19900, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464792, "etf_id": 17, "date": "2023-04-26", "open": 36.21200180053711, "high": 36.220001220703125, "low": 35.88999938964844, "close": 32.404537200927734, "volume": 28659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464793, "etf_id": 17, "date": "2023-04-27", "open": 35.92399978637695, "high": 36.141998291015625, "low": 35.92399978637695, "close": 32.427024841308594, "volume": 28424, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464794, "etf_id": 17, "date": "2023-04-28", "open": 36.266998291015625, "high": 36.284000396728516, "low": 35.91999816894531, "close": 32.628597259521484, "volume": 9293, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464795, "etf_id": 17, "date": "2023-05-02", "open": 36.35100173950195, "high": 36.38999938964844, "low": 35.88999938964844, "close": 32.29655456542969, "volume": 28143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464796, "etf_id": 17, "date": "2023-05-03", "open": 36.10300064086914, "high": 36.10300064086914, "low": 35.979000091552734, "close": 32.43873596191406, "volume": 16847, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464797, "etf_id": 17, "date": "2023-05-04", "open": 35.91699981689453, "high": 35.970001220703125, "low": 35.694000244140625, "close": 32.293853759765625, "volume": 24853, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464798, "etf_id": 17, "date": "2023-05-05", "open": 36.042999267578125, "high": 36.28499984741211, "low": 35.93600082397461, "close": 32.63759994506836, "volume": 25613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464799, "etf_id": 17, "date": "2023-05-08", "open": 36.279998779296875, "high": 36.49300003051758, "low": 36.279998779296875, "close": 32.754581451416016, "volume": 14718, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464800, "etf_id": 17, "date": "2023-05-09", "open": 36.44599914550781, "high": 36.44599914550781, "low": 36.1510009765625, "close": 32.7095832824707, "volume": 12982, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464801, "etf_id": 17, "date": "2023-05-10", "open": 36.4109992980957, "high": 36.41999816894531, "low": 36.099998474121094, "close": 32.547607421875, "volume": 69864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464802, "etf_id": 17, "date": "2023-05-11", "open": 36.32899856567383, "high": 36.44599914550781, "low": 36.03300094604492, "close": 32.440528869628906, "volume": 7865, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464803, "etf_id": 17, "date": "2023-05-12", "open": 36.345001220703125, "high": 36.47999954223633, "low": 36.34299850463867, "close": 32.732975006103516, "volume": 21364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464804, "etf_id": 17, "date": "2023-05-15", "open": 36.53799819946289, "high": 36.56999969482422, "low": 36.400001525878906, "close": 32.81126403808594, "volume": 11237, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464805, "etf_id": 17, "date": "2023-05-16", "open": 36.39400100708008, "high": 36.5359992980957, "low": 36.27399826049805, "close": 32.68529510498047, "volume": 18768, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464806, "etf_id": 17, "date": "2023-05-17", "open": 36.24599838256836, "high": 36.375999450683594, "low": 36.1349983215332, "close": 32.628597259521484, "volume": 17315, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464807, "etf_id": 17, "date": "2023-05-18", "open": 36.470001220703125, "high": 36.6510009765625, "low": 36.470001220703125, "close": 32.87246322631836, "volume": 3883, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464808, "etf_id": 17, "date": "2023-05-19", "open": 36.632999420166016, "high": 36.85900115966797, "low": 36.632999420166016, "close": 33.089317321777344, "volume": 12525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464809, "etf_id": 17, "date": "2023-05-22", "open": 36.750999450683594, "high": 36.83100128173828, "low": 36.67499923706055, "close": 33.05692672729492, "volume": 114954, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464810, "etf_id": 17, "date": "2023-05-23", "open": 36.643001556396484, "high": 36.70800018310547, "low": 36.54600143432617, "close": 32.87785720825195, "volume": 16976, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464811, "etf_id": 17, "date": "2023-05-24", "open": 36.2140007019043, "high": 36.2140007019043, "low": 35.76599884033203, "close": 32.265953063964844, "volume": 76341, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464812, "etf_id": 17, "date": "2023-05-25", "open": 35.9379997253418, "high": 35.970001220703125, "low": 35.75600051879883, "close": 32.17507553100586, "volume": 33766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464813, "etf_id": 17, "date": "2023-05-26", "open": 35.85300064086914, "high": 36.215999603271484, "low": 35.7599983215332, "close": 32.56111526489258, "volume": 16845, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464814, "etf_id": 17, "date": "2023-05-29", "open": 36.29499816894531, "high": 36.4109992980957, "low": 36.099998474121094, "close": 32.499916076660156, "volume": 4903, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464815, "etf_id": 17, "date": "2023-05-30", "open": 36.064998626708984, "high": 36.25899887084961, "low": 35.849998474121094, "close": 32.230873107910156, "volume": 47255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464816, "etf_id": 17, "date": "2023-05-31", "open": 35.5369987487793, "high": 35.7599983215332, "low": 35.38100051879883, "close": 31.854726791381836, "volume": 43095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464817, "etf_id": 17, "date": "2023-06-01", "open": 35.58000183105469, "high": 35.790000915527344, "low": 35.52799987792969, "close": 32.058998107910156, "volume": 31961, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464818, "etf_id": 17, "date": "2023-06-02", "open": 35.840999603271484, "high": 36.25, "low": 35.840999603271484, "close": 32.623199462890625, "volume": 32343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464819, "etf_id": 17, "date": "2023-06-05", "open": 36.262001037597656, "high": 36.3129997253418, "low": 36.029998779296875, "close": 32.462127685546875, "volume": 49534, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464820, "etf_id": 17, "date": "2023-06-06", "open": 36.0260009765625, "high": 36.21200180053711, "low": 36, "close": 32.58989715576172, "volume": 85924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464821, "etf_id": 17, "date": "2023-06-07", "open": 36.20100021362305, "high": 36.28300094604492, "low": 36.10499954223633, "close": 32.525115966796875, "volume": 79969, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464822, "etf_id": 17, "date": "2023-06-08", "open": 36.13100051879883, "high": 36.19300079345703, "low": 36.08000183105469, "close": 32.52421951293945, "volume": 16658, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464823, "etf_id": 17, "date": "2023-06-09", "open": 36.24700164794922, "high": 36.24700164794922, "low": 35.97999954223633, "close": 32.453128814697266, "volume": 9747, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464824, "etf_id": 17, "date": "2023-06-12", "open": 36.29499816894531, "high": 36.29899978637695, "low": 36.117000579833984, "close": 32.5134162902832, "volume": 67874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464825, "etf_id": 17, "date": "2023-06-13", "open": 36.31399917602539, "high": 36.35200119018555, "low": 36.125999450683594, "close": 32.726680755615234, "volume": 13387, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464826, "etf_id": 17, "date": "2023-06-14", "open": 36.3489990234375, "high": 36.59400177001953, "low": 36.3489990234375, "close": 32.85355758666992, "volume": 30693, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464827, "etf_id": 17, "date": "2023-06-15", "open": 35.74399948120117, "high": 35.810001373291016, "low": 35.54999923706055, "close": 32.78235626220703, "volume": 71142, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464828, "etf_id": 17, "date": "2023-06-16", "open": 35.86600112915039, "high": 36.077999114990234, "low": 35.81999969482422, "close": 32.9993896484375, "volume": 30784, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464829, "etf_id": 17, "date": "2023-06-19", "open": 35.83399963378906, "high": 35.83399963378906, "low": 35.58000183105469, "close": 32.622100830078125, "volume": 131500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464830, "etf_id": 17, "date": "2023-06-20", "open": 35.49700164794922, "high": 35.608001708984375, "low": 35.40599822998047, "close": 32.42246627807617, "volume": 83338, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464831, "etf_id": 17, "date": "2023-06-21", "open": 35.31800079345703, "high": 35.426998138427734, "low": 35.20600128173828, "close": 32.279605865478516, "volume": 20912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464832, "etf_id": 17, "date": "2023-06-22", "open": 34.96799850463867, "high": 35.09600067138672, "low": 34.790000915527344, "close": 32.13949203491211, "volume": 82430, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464833, "etf_id": 17, "date": "2023-06-23", "open": 34.97200012207031, "high": 35.099998474121094, "low": 34.84600067138672, "close": 31.9920597076416, "volume": 14097, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464834, "etf_id": 17, "date": "2023-06-26", "open": 34.99100112915039, "high": 35.016998291015625, "low": 34.75, "close": 32.007625579833984, "volume": 12573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464835, "etf_id": 17, "date": "2023-06-27", "open": 35.125, "high": 35.125, "low": 34.779998779296875, "close": 32.0250244140625, "volume": 19577, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464836, "etf_id": 17, "date": "2023-06-28", "open": 35.19200134277344, "high": 35.236000061035156, "low": 35.11399841308594, "close": 32.267704010009766, "volume": 93407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464837, "etf_id": 17, "date": "2023-06-29", "open": 35.2400016784668, "high": 35.30400085449219, "low": 35.145999908447266, "close": 32.26953125, "volume": 30793, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464838, "etf_id": 17, "date": "2023-06-30", "open": 35.39400100708008, "high": 35.69200134277344, "low": 35.34400177001953, "close": 32.652320861816406, "volume": 17668, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464839, "etf_id": 17, "date": "2023-07-03", "open": 35.74700164794922, "high": 35.816001892089844, "low": 35.57899856567383, "close": 32.59554672241211, "volume": 32750, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464840, "etf_id": 17, "date": "2023-07-04", "open": 35.66899871826172, "high": 35.694000244140625, "low": 35.6150016784668, "close": 32.63675308227539, "volume": 5470, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464841, "etf_id": 17, "date": "2023-07-05", "open": 35.45600128173828, "high": 35.52000045776367, "low": 35.310001373291016, "close": 32.362022399902344, "volume": 59328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464842, "etf_id": 17, "date": "2023-07-06", "open": 35.099998474121094, "high": 35.099998474121094, "low": 34.45000076293945, "close": 31.633996963500977, "volume": 50458, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464843, "etf_id": 17, "date": "2023-07-07", "open": 34.51499938964844, "high": 34.722999572753906, "low": 34.380001068115234, "close": 31.67795181274414, "volume": 125246, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464844, "etf_id": 17, "date": "2023-07-10", "open": 34.474998474121094, "high": 34.72700119018555, "low": 34.46099853515625, "close": 31.728315353393555, "volume": 76483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464845, "etf_id": 17, "date": "2023-07-11", "open": 34.75, "high": 34.9370002746582, "low": 34.65399932861328, "close": 31.951766967773438, "volume": 52040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464846, "etf_id": 17, "date": "2023-07-12", "open": 34.96799850463867, "high": 35.43000030517578, "low": 34.95000076293945, "close": 32.43436813354492, "volume": 53947, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464847, "etf_id": 17, "date": "2023-07-13", "open": 35.483001708984375, "high": 35.7400016784668, "low": 35.44599914550781, "close": 32.62576675415039, "volume": 94570, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464848, "etf_id": 17, "date": "2023-07-14", "open": 35.64400100708008, "high": 35.750999450683594, "low": 35.60499954223633, "close": 32.629425048828125, "volume": 44323, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464849, "etf_id": 17, "date": "2023-07-17", "open": 35.42499923706055, "high": 35.57400131225586, "low": 35.374000549316406, "close": 32.43711853027344, "volume": 27427, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464850, "etf_id": 17, "date": "2023-07-18", "open": 35.40599822998047, "high": 35.62200164794922, "low": 35.400001525878906, "close": 32.621185302734375, "volume": 19446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464851, "etf_id": 17, "date": "2023-07-19", "open": 35.80500030517578, "high": 35.83399963378906, "low": 35.659000396728516, "close": 32.68345642089844, "volume": 81169, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464852, "etf_id": 17, "date": "2023-07-20", "open": 35.64400100708008, "high": 35.900001525878906, "low": 35.619998931884766, "close": 32.851959228515625, "volume": 142599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464853, "etf_id": 17, "date": "2023-07-21", "open": 35.874000549316406, "high": 35.970001220703125, "low": 35.84000015258789, "close": 32.94078826904297, "volume": 34261, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464854, "etf_id": 17, "date": "2023-07-24", "open": 35.88800048828125, "high": 36.0629997253418, "low": 35.867000579833984, "close": 33.003055572509766, "volume": 164927, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464855, "etf_id": 17, "date": "2023-07-25", "open": 36.077999114990234, "high": 36.20000076293945, "low": 35.97999954223633, "close": 33.13859176635742, "volume": 31832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464856, "etf_id": 17, "date": "2023-07-26", "open": 36.18299865722656, "high": 36.18299865722656, "low": 35.76599884033203, "close": 32.952693939208984, "volume": 31855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464857, "etf_id": 17, "date": "2023-07-27", "open": 36.13399887084961, "high": 36.512001037597656, "low": 36.12300109863281, "close": 33.41789627075195, "volume": 16519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464858, "etf_id": 17, "date": "2023-07-28", "open": 36.375, "high": 36.43000030517578, "low": 36.33599853515625, "close": 33.324485778808594, "volume": 18155, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464859, "etf_id": 17, "date": "2023-07-31", "open": 36.387001037597656, "high": 36.474998474121094, "low": 36.33700180053711, "close": 33.350128173828125, "volume": 32903, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464860, "etf_id": 17, "date": "2023-08-01", "open": 36.4010009765625, "high": 36.45000076293945, "low": 36.077999114990234, "close": 33.0360221862793, "volume": 20110, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464861, "etf_id": 17, "date": "2023-08-02", "open": 35.69200134277344, "high": 35.85100173950195, "low": 35.5, "close": 32.604705810546875, "volume": 87120, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464862, "etf_id": 17, "date": "2023-08-03", "open": 35.446998596191406, "high": 35.4640007019043, "low": 35.25, "close": 32.46367263793945, "volume": 29271, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464863, "etf_id": 17, "date": "2023-08-04", "open": 35.4630012512207, "high": 35.55099868774414, "low": 35.24100112915039, "close": 32.54609680175781, "volume": 26845, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464864, "etf_id": 17, "date": "2023-08-07", "open": 35.430999755859375, "high": 35.59600067138672, "low": 35.33100128173828, "close": 32.57448196411133, "volume": 18129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464865, "etf_id": 17, "date": "2023-08-08", "open": 35.4630012512207, "high": 35.58399963378906, "low": 35.3120002746582, "close": 32.50946044921875, "volume": 59444, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464866, "etf_id": 17, "date": "2023-08-09", "open": 35.805999755859375, "high": 35.86899948120117, "low": 35.62099838256836, "close": 32.662391662597656, "volume": 69448, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464867, "etf_id": 17, "date": "2023-08-10", "open": 35.80400085449219, "high": 36.082000732421875, "low": 35.77000045776367, "close": 32.92887496948242, "volume": 10047, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464868, "etf_id": 17, "date": "2023-08-11", "open": 35.78799819946289, "high": 35.810001373291016, "low": 35.5, "close": 32.56623840332031, "volume": 7494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464869, "etf_id": 17, "date": "2023-08-14", "open": 35.55799865722656, "high": 35.678001403808594, "low": 35.483001708984375, "close": 32.612937927246094, "volume": 8282, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464870, "etf_id": 17, "date": "2023-08-15", "open": 35.60100173950195, "high": 35.625, "low": 35.176998138427734, "close": 32.291507720947266, "volume": 30673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464871, "etf_id": 17, "date": "2023-08-16", "open": 35.25199890136719, "high": 35.375999450683594, "low": 35.185001373291016, "close": 32.30982208251953, "volume": 14952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464872, "etf_id": 17, "date": "2023-08-17", "open": 35.172000885009766, "high": 35.23400115966797, "low": 34.96099853515625, "close": 32.01311111450195, "volume": 29716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464873, "etf_id": 17, "date": "2023-08-18", "open": 34.803001403808594, "high": 34.8390007019043, "low": 34.540000915527344, "close": 31.839122772216797, "volume": 62174, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464874, "etf_id": 17, "date": "2023-08-21", "open": 34.805999755859375, "high": 35.071998596191406, "low": 34.78799819946289, "close": 31.85011863708496, "volume": 17889, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464875, "etf_id": 17, "date": "2023-08-22", "open": 34.928001403808594, "high": 35.21500015258789, "low": 34.928001403808594, "close": 32.089134216308594, "volume": 22407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464876, "etf_id": 17, "date": "2023-08-23", "open": 35.138999938964844, "high": 35.26499938964844, "low": 35.07699966430664, "close": 32.21550369262695, "volume": 43773, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464877, "etf_id": 17, "date": "2023-08-24", "open": 35.470001220703125, "high": 35.470001220703125, "low": 35, "close": 32.080894470214844, "volume": 17793, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464878, "etf_id": 17, "date": "2023-08-25", "open": 35.00899887084961, "high": 35.22600173950195, "low": 35, "close": 32.080894470214844, "volume": 1413, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464879, "etf_id": 17, "date": "2023-08-28", "open": 35.1619987487793, "high": 35.45600128173828, "low": 35.1619987487793, "close": 32.40049362182617, "volume": 18698, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464880, "etf_id": 17, "date": "2023-08-29", "open": 35.51100158691406, "high": 35.676998138427734, "low": 35.448001861572266, "close": 32.65690612792969, "volume": 22451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464881, "etf_id": 17, "date": "2023-08-30", "open": 35.667999267578125, "high": 35.77899932861328, "low": 35.49700164794922, "close": 32.61569595336914, "volume": 17799, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464882, "etf_id": 17, "date": "2023-08-31", "open": 35.64699935913086, "high": 35.7599983215332, "low": 35.599998474121094, "close": 32.58363723754883, "volume": 15950, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464883, "etf_id": 17, "date": "2023-09-01", "open": 35.573001861572266, "high": 35.70800018310547, "low": 35.54999923706055, "close": 32.55342483520508, "volume": 15304, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464884, "etf_id": 17, "date": "2023-09-04", "open": 35.70500183105469, "high": 35.840999603271484, "low": 35.540000915527344, "close": 32.53052520751953, "volume": 30847, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464885, "etf_id": 17, "date": "2023-09-05", "open": 35.358001708984375, "high": 35.590999603271484, "low": 35.27000045776367, "close": 32.475582122802734, "volume": 68645, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464886, "etf_id": 17, "date": "2023-09-06", "open": 35.26499938964844, "high": 35.3380012512207, "low": 35.16999816894531, "close": 32.256710052490234, "volume": 108913, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464887, "etf_id": 17, "date": "2023-09-07", "open": 35.141998291015625, "high": 35.323001861572266, "low": 35.099998474121094, "close": 32.227413177490234, "volume": 30489, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464888, "etf_id": 17, "date": "2023-09-08", "open": 35.263999938964844, "high": 35.31399917602539, "low": 34.9900016784668, "close": 32.30708312988281, "volume": 18794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464889, "etf_id": 17, "date": "2023-09-11", "open": 35.41400146484375, "high": 35.59000015258789, "low": 35.33000183105469, "close": 32.42338562011719, "volume": 35706, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464890, "etf_id": 17, "date": "2023-09-12", "open": 35.49300003051758, "high": 35.49300003051758, "low": 35.30699920654297, "close": 32.35378646850586, "volume": 11585, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464891, "etf_id": 17, "date": "2023-09-13", "open": 35.224998474121094, "high": 35.279998779296875, "low": 34.9630012512207, "close": 32.26494598388672, "volume": 13274, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464892, "etf_id": 17, "date": "2023-09-14", "open": 35.11199951171875, "high": 35.54100036621094, "low": 35, "close": 32.70805740356445, "volume": 20238, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464893, "etf_id": 17, "date": "2023-09-15", "open": 35.856998443603516, "high": 35.92100143432617, "low": 35.650001525878906, "close": 32.841487884521484, "volume": 35000, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464894, "etf_id": 17, "date": "2023-09-18", "open": 35.63199996948242, "high": 35.63199996948242, "low": 35.23099899291992, "close": 32.45497131347656, "volume": 26182, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464895, "etf_id": 17, "date": "2023-09-19", "open": 35.19200134277344, "high": 35.39500045776367, "low": 35.19200134277344, "close": 32.445770263671875, "volume": 181175, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464896, "etf_id": 17, "date": "2023-09-20", "open": 35.362998962402344, "high": 35.630001068115234, "low": 35.362998962402344, "close": 32.77339172363281, "volume": 24846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464897, "etf_id": 17, "date": "2023-09-21", "open": 35.387001037597656, "high": 35.41600036621094, "low": 35.1349983215332, "close": 32.334415435791016, "volume": 49715, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464898, "etf_id": 17, "date": "2023-09-22", "open": 34.95000076293945, "high": 35.13800048828125, "low": 34.926998138427734, "close": 32.2377815246582, "volume": 42362, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464899, "etf_id": 17, "date": "2023-09-25", "open": 34.900001525878906, "high": 35.07099914550781, "low": 34.63999938964844, "close": 32.03439712524414, "volume": 51250, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464900, "etf_id": 17, "date": "2023-09-26", "open": 34.67599868774414, "high": 34.73400115966797, "low": 34.534000396728516, "close": 31.859546661376953, "volume": 62039, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464901, "etf_id": 17, "date": "2023-09-27", "open": 34.62300109863281, "high": 34.73500061035156, "low": 34.51599884033203, "close": 31.810771942138672, "volume": 58323, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464902, "etf_id": 17, "date": "2023-09-28", "open": 34.58300018310547, "high": 34.67900085449219, "low": 34.37200164794922, "close": 31.93316650390625, "volume": 55905, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464903, "etf_id": 17, "date": "2023-09-29", "open": 34.91699981689453, "high": 35.14400100708008, "low": 34.86199951171875, "close": 32.09514236450195, "volume": 43307, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464904, "etf_id": 17, "date": "2023-10-02", "open": 34.888999938964844, "high": 35, "low": 34.375, "close": 31.748184204101562, "volume": 105231, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464905, "etf_id": 17, "date": "2023-10-03", "open": 34.404998779296875, "high": 34.555999755859375, "low": 34.10100173950195, "close": 31.402164459228516, "volume": 97428, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464906, "etf_id": 17, "date": "2023-10-04", "open": 33.986000061035156, "high": 34.279998779296875, "low": 33.88100051879883, "close": 31.366270065307617, "volume": 123248, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464907, "etf_id": 17, "date": "2023-10-05", "open": 34.154998779296875, "high": 34.319000244140625, "low": 34.05500030517578, "close": 31.4509334564209, "volume": 42359, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464908, "etf_id": 17, "date": "2023-10-06", "open": 34.268001556396484, "high": 34.4640007019043, "low": 34.09000015258789, "close": 31.716899871826172, "volume": 38506, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464909, "etf_id": 17, "date": "2023-10-09", "open": 34.42499923706055, "high": 34.52799987792969, "low": 34.24100112915039, "close": 31.624862670898438, "volume": 25785, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464910, "etf_id": 17, "date": "2023-10-10", "open": 34.73699951171875, "high": 35.066001892089844, "low": 34.71200180053711, "close": 32.261714935302734, "volume": 98207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464911, "etf_id": 17, "date": "2023-10-11", "open": 34.97700119018555, "high": 35.180999755859375, "low": 34.93299865722656, "close": 32.292999267578125, "volume": 46519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464912, "etf_id": 17, "date": "2023-10-12", "open": 35.24800109863281, "high": 35.37699890136719, "low": 35.111000061035156, "close": 32.34177780151367, "volume": 12986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464913, "etf_id": 17, "date": "2023-10-13", "open": 35.10300064086914, "high": 35.11600112915039, "low": 34.792999267578125, "close": 32.0297966003418, "volume": 11660, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464914, "etf_id": 17, "date": "2023-10-16", "open": 34.930999755859375, "high": 34.96799850463867, "low": 34.68899917602539, "close": 32.1181526184082, "volume": 26087, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464915, "etf_id": 17, "date": "2023-10-17", "open": 34.847999572753906, "high": 34.98899841308594, "low": 34.63999938964844, "close": 32.07305145263672, "volume": 69563, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464916, "etf_id": 17, "date": "2023-10-18", "open": 34.76900100708008, "high": 34.8120002746582, "low": 34.45500183105469, "close": 31.73530387878418, "volume": 33670, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464917, "etf_id": 17, "date": "2023-10-19", "open": 34.20100021362305, "high": 34.29999923706055, "low": 34.060001373291016, "close": 31.36166763305664, "volume": 20465, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464918, "etf_id": 17, "date": "2023-10-20", "open": 33.757999420166016, "high": 33.900001525878906, "low": 33.62099838256836, "close": 30.941091537475586, "volume": 14280, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464919, "etf_id": 17, "date": "2023-10-23", "open": 33.606998443603516, "high": 33.659000396728516, "low": 33.308998107910156, "close": 30.89599609375, "volume": 67710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464920, "etf_id": 17, "date": "2023-10-24", "open": 33.61899948120117, "high": 33.75, "low": 33.45000076293945, "close": 31.01655387878418, "volume": 19694, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464921, "etf_id": 17, "date": "2023-10-25", "open": 33.6879997253418, "high": 33.77899932861328, "low": 33.51900100708008, "close": 31.054288864135742, "volume": 25789, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464922, "etf_id": 17, "date": "2023-10-26", "open": 33.45100021362305, "high": 33.68299865722656, "low": 33.400001525878906, "close": 30.90888023376465, "volume": 29536, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464923, "etf_id": 17, "date": "2023-10-27", "open": 33.49300003051758, "high": 33.68899917602539, "low": 33.2599983215332, "close": 30.664081573486328, "volume": 37969, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464924, "etf_id": 17, "date": "2023-10-30", "open": 33.46099853515625, "high": 33.55400085449219, "low": 33.369998931884766, "close": 30.75611114501953, "volume": 57083, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464925, "etf_id": 17, "date": "2023-10-31", "open": 33.457000732421875, "high": 33.678001403808594, "low": 33.41999816894531, "close": 30.91624641418457, "volume": 52761, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464926, "etf_id": 17, "date": "2023-11-01", "open": 33.72999954223633, "high": 33.93000030517578, "low": 33.58399963378906, "close": 31.136192321777344, "volume": 21324, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464927, "etf_id": 17, "date": "2023-11-02", "open": 34.0359992980957, "high": 34.444000244140625, "low": 34.0359992980957, "close": 31.61290740966797, "volume": 11157, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464928, "etf_id": 17, "date": "2023-11-03", "open": 34.481998443603516, "high": 34.53200149536133, "low": 34.375, "close": 31.68929100036621, "volume": 12016, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464929, "etf_id": 17, "date": "2023-11-06", "open": 34.45000076293945, "high": 34.48699951171875, "low": 34.31999969482422, "close": 31.63315200805664, "volume": 13607, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464930, "etf_id": 17, "date": "2023-11-07", "open": 34.308998107910156, "high": 34.380001068115234, "low": 34.229000091552734, "close": 31.547569274902344, "volume": 19540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464931, "etf_id": 17, "date": "2023-11-08", "open": 34.180999755859375, "high": 34.52799987792969, "low": 34.167999267578125, "close": 31.651552200317383, "volume": 88781, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464932, "etf_id": 17, "date": "2023-11-09", "open": 34.42499923706055, "high": 34.70000076293945, "low": 34.42499923706055, "close": 31.922121047973633, "volume": 9033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464933, "etf_id": 17, "date": "2023-11-10", "open": 34.483001708984375, "high": 34.55500030517578, "low": 34.20000076293945, "close": 31.60462188720703, "volume": 35098, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464934, "etf_id": 17, "date": "2023-11-13", "open": 34.49399948120117, "high": 34.63399887084961, "low": 34.43000030517578, "close": 31.845735549926758, "volume": 54170, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464935, "etf_id": 17, "date": "2023-11-14", "open": 34.619998931884766, "high": 35.09700012207031, "low": 34.61000061035156, "close": 32.27367401123047, "volume": 31510, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464936, "etf_id": 17, "date": "2023-11-15", "open": 35.15299987792969, "high": 35.35200119018555, "low": 35.15299987792969, "close": 32.371219635009766, "volume": 239571, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464937, "etf_id": 17, "date": "2023-11-16", "open": 35.132999420166016, "high": 35.176998138427734, "low": 35, "close": 32.16783905029297, "volume": 11147, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464938, "etf_id": 17, "date": "2023-11-17", "open": 35.08399963378906, "high": 35.34600067138672, "low": 35.08399963378906, "close": 32.469696044921875, "volume": 40335, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464939, "etf_id": 17, "date": "2023-11-20", "open": 35.31800079345703, "high": 35.36800003051758, "low": 35.25, "close": 32.53411865234375, "volume": 51346, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464940, "etf_id": 17, "date": "2023-11-21", "open": 35.321998596191406, "high": 35.374000549316406, "low": 35.25600051879883, "close": 32.512943267822266, "volume": 6544, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464941, "etf_id": 17, "date": "2023-11-22", "open": 35.400001525878906, "high": 35.5, "low": 35.349998474121094, "close": 32.5727653503418, "volume": 58315, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464942, "etf_id": 17, "date": "2023-11-23", "open": 35.43000030517578, "high": 35.51300048828125, "low": 35.400001525878906, "close": 32.682281494140625, "volume": 8193, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464943, "etf_id": 17, "date": "2023-11-24", "open": 35.49100112915039, "high": 35.60200119018555, "low": 35.44900131225586, "close": 32.78904342651367, "volume": 33481, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464944, "etf_id": 17, "date": "2023-11-27", "open": 35.599998474121094, "high": 35.64400100708008, "low": 35.49399948120117, "close": 32.67951965332031, "volume": 38697, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464945, "etf_id": 17, "date": "2023-11-28", "open": 35.332000732421875, "high": 35.40399932861328, "low": 35.249000549316406, "close": 32.57000732421875, "volume": 17302, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464946, "etf_id": 17, "date": "2023-11-29", "open": 35.415000915527344, "high": 35.58700180053711, "low": 35.38999938964844, "close": 32.69332504272461, "volume": 40280, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464947, "etf_id": 17, "date": "2023-11-30", "open": 35.638999938964844, "high": 35.7599983215332, "low": 35.5, "close": 32.874629974365234, "volume": 30398, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464948, "etf_id": 17, "date": "2023-12-01", "open": 35.900001525878906, "high": 36.099998474121094, "low": 35.85300064086914, "close": 33.22249221801758, "volume": 18427, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464949, "etf_id": 17, "date": "2023-12-04", "open": 36.02000045776367, "high": 36.15999984741211, "low": 36.012001037597656, "close": 33.193050384521484, "volume": 78658, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464950, "etf_id": 17, "date": "2023-12-05", "open": 36, "high": 36.231998443603516, "low": 36, "close": 33.319122314453125, "volume": 29540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464951, "etf_id": 17, "date": "2023-12-06", "open": 36.25, "high": 36.4900016784668, "low": 36.25, "close": 33.47649383544922, "volume": 295589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464952, "etf_id": 17, "date": "2023-12-07", "open": 36.33100128173828, "high": 36.356998443603516, "low": 36.25199890136719, "close": 33.401031494140625, "volume": 3964, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464953, "etf_id": 17, "date": "2023-12-08", "open": 36.362998962402344, "high": 36.619998931884766, "low": 36.35200119018555, "close": 33.642147064208984, "volume": 7116, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464954, "etf_id": 17, "date": "2023-12-11", "open": 36.540000915527344, "high": 36.70899963378906, "low": 36.48099899291992, "close": 33.75810241699219, "volume": 77521, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464955, "etf_id": 17, "date": "2023-12-12", "open": 36.749000549316406, "high": 36.78200149536133, "low": 36.540000915527344, "close": 33.69459915161133, "volume": 30097, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464956, "etf_id": 17, "date": "2023-12-13", "open": 36.65399932861328, "high": 36.72600173950195, "low": 36.599998474121094, "close": 33.68263626098633, "volume": 30557, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464957, "etf_id": 17, "date": "2023-12-14", "open": 36.93199920654297, "high": 37.073001861572266, "low": 36.558998107910156, "close": 33.96821975708008, "volume": 45645, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464958, "etf_id": 17, "date": "2023-12-15", "open": 36.882999420166016, "high": 36.957000732421875, "low": 36.744998931884766, "close": 33.94050598144531, "volume": 23715, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464959, "etf_id": 17, "date": "2023-12-18", "open": 36.67300033569336, "high": 36.7859992980957, "low": 36.624000549316406, "close": 33.87493133544922, "volume": 76018, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464960, "etf_id": 17, "date": "2023-12-19", "open": 36.73500061035156, "high": 36.816001892089844, "low": 36.69300079345703, "close": 34.00516128540039, "volume": 32775, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464961, "etf_id": 17, "date": "2023-12-20", "open": 36.93000030517578, "high": 36.94200134277344, "low": 36.74300003051758, "close": 34.055965423583984, "volume": 73856, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464962, "etf_id": 17, "date": "2023-12-21", "open": 36.722999572753906, "high": 36.80500030517578, "low": 36.64799880981445, "close": 33.96451950073242, "volume": 17595, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464963, "etf_id": 17, "date": "2023-12-22", "open": 36.76900100708008, "high": 36.89699935913086, "low": 36.70600128173828, "close": 34.03564453125, "volume": 23744, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464964, "etf_id": 17, "date": "2023-12-27", "open": 36.80699920654297, "high": 36.981998443603516, "low": 36.80699920654297, "close": 34.11600875854492, "volume": 16832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464965, "etf_id": 17, "date": "2023-12-28", "open": 37.000999450683594, "high": 37.0359992980957, "low": 36.83399963378906, "close": 34.05226516723633, "volume": 24814, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464966, "etf_id": 17, "date": "2023-12-29", "open": 36.900001525878906, "high": 37, "low": 36.875, "close": 34.05965805053711, "volume": 15849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464967, "etf_id": 17, "date": "2024-01-02", "open": 37.13100051879883, "high": 37.1879997253418, "low": 36.702999114990234, "close": 34.12894058227539, "volume": 32616, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464968, "etf_id": 17, "date": "2024-01-03", "open": 36.95000076293945, "high": 37, "low": 36.51100158691406, "close": 33.83151626586914, "volume": 74231, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464969, "etf_id": 17, "date": "2024-01-04", "open": 36.75, "high": 36.9119987487793, "low": 36.63999938964844, "close": 34.080902099609375, "volume": 22057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464970, "etf_id": 17, "date": "2024-01-05", "open": 36.6619987487793, "high": 36.84000015258789, "low": 36.2140007019043, "close": 33.9950065612793, "volume": 14948, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464971, "etf_id": 17, "date": "2024-01-08", "open": 36.75299835205078, "high": 36.93899917602539, "low": 36.54399871826172, "close": 34.1187744140625, "volume": 13876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464972, "etf_id": 17, "date": "2024-01-09", "open": 36.98500061035156, "high": 36.98500061035156, "low": 36.755001068115234, "close": 34.05503845214844, "volume": 16437, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464973, "etf_id": 17, "date": "2024-01-10", "open": 36.814998626708984, "high": 36.869998931884766, "low": 36.76499938964844, "close": 33.97098922729492, "volume": 272790, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464974, "etf_id": 17, "date": "2024-01-11", "open": 36.9900016784668, "high": 37.04899978637695, "low": 36.5, "close": 33.703128814697266, "volume": 29323, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464975, "etf_id": 17, "date": "2024-01-12", "open": 36.67399978637695, "high": 36.900001525878906, "low": 36.67399978637695, "close": 34.014408111572266, "volume": 64904, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464976, "etf_id": 17, "date": "2024-01-15", "open": 36.74700164794922, "high": 36.768001556396484, "low": 36.599998474121094, "close": 33.83613967895508, "volume": 23415, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464977, "etf_id": 17, "date": "2024-01-16", "open": 36.36199951171875, "high": 36.571998596191406, "low": 36.36000061035156, "close": 33.739158630371094, "volume": 45677, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464978, "etf_id": 17, "date": "2024-01-17", "open": 36.141998291015625, "high": 36.18199920654297, "low": 35.987998962402344, "close": 33.38077926635742, "volume": 23066, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464979, "etf_id": 17, "date": "2024-01-18", "open": 36.16899871826172, "high": 36.37099838256836, "low": 36.13600158691406, "close": 33.57012939453125, "volume": 43957, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464980, "etf_id": 17, "date": "2024-01-19", "open": 36.51499938964844, "high": 36.54999923706055, "low": 36.24800109863281, "close": 33.496238708496094, "volume": 20145, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464981, "etf_id": 17, "date": "2024-01-22", "open": 36.46799850463867, "high": 36.599998474121094, "low": 36.42599868774414, "close": 33.7567024230957, "volume": 57373, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464982, "etf_id": 17, "date": "2024-01-23", "open": 36.619998931884766, "high": 36.619998931884766, "low": 36.400001525878906, "close": 33.65787124633789, "volume": 28661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464983, "etf_id": 17, "date": "2024-01-24", "open": 36.702999114990234, "high": 36.8650016784668, "low": 36.70000076293945, "close": 34.0485725402832, "volume": 22175, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464984, "etf_id": 17, "date": "2024-01-25", "open": 36.83000183105469, "high": 36.9900016784668, "low": 36.7400016784668, "close": 34.14833450317383, "volume": 33247, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464985, "etf_id": 17, "date": "2024-01-26", "open": 37.097999572753906, "high": 37.43000030517578, "low": 37.097999572753906, "close": 34.51594924926758, "volume": 66543, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464986, "etf_id": 17, "date": "2024-01-29", "open": 37.41899871826172, "high": 37.48400115966797, "low": 37.35599899291992, "close": 34.60831069946289, "volume": 33280, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464987, "etf_id": 17, "date": "2024-01-30", "open": 37.52899932861328, "high": 37.63100051879883, "low": 37.483001708984375, "close": 34.69974899291992, "volume": 17040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.364Z" }, { "id": 207464988, "etf_id": 17, "date": "2024-01-31", "open": 37.58700180053711, "high": 37.69599914550781, "low": 37.54999923706055, "close": 34.70806121826172, "volume": 11837, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207464989, "etf_id": 17, "date": "2024-02-01", "open": 37.41899871826172, "high": 37.571998596191406, "low": 37.34400177001953, "close": 34.53533935546875, "volume": 57728, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207464990, "etf_id": 17, "date": "2024-02-02", "open": 37.6609992980957, "high": 37.69599914550781, "low": 37.42499923706055, "close": 34.56766891479492, "volume": 25870, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207464991, "etf_id": 17, "date": "2024-02-05", "open": 37.500999450683594, "high": 37.56700134277344, "low": 37.36199951171875, "close": 34.55473327636719, "volume": 22015, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207464992, "etf_id": 17, "date": "2024-02-06", "open": 37.6150016784668, "high": 37.67300033569336, "low": 37.41400146484375, "close": 34.775489807128906, "volume": 323466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207464993, "etf_id": 17, "date": "2024-02-07", "open": 37.6619987487793, "high": 37.70500183105469, "low": 37.52000045776367, "close": 34.67296600341797, "volume": 14525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207464994, "etf_id": 17, "date": "2024-02-08", "open": 37.61000061035156, "high": 37.6609992980957, "low": 37.52899932861328, "close": 34.65541458129883, "volume": 28412, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207464995, "etf_id": 17, "date": "2024-02-09", "open": 37.577999114990234, "high": 37.590999603271484, "low": 37.42399978637695, "close": 34.65171813964844, "volume": 3796, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207464996, "etf_id": 17, "date": "2024-02-12", "open": 37.638999938964844, "high": 37.689998626708984, "low": 37.551998138427734, "close": 34.812435150146484, "volume": 33569, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207464997, "etf_id": 17, "date": "2024-02-13", "open": 37.67599868774414, "high": 37.67599868774414, "low": 37.25, "close": 34.5131721496582, "volume": 43740, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207464998, "etf_id": 17, "date": "2024-02-14", "open": 37.380001068115234, "high": 37.58000183105469, "low": 37.380001068115234, "close": 34.70344924926758, "volume": 8689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207464999, "etf_id": 17, "date": "2024-02-15", "open": 37.724998474121094, "high": 37.81700134277344, "low": 37.71699905395508, "close": 34.87709045410156, "volume": 223794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465000, "etf_id": 17, "date": "2024-02-16", "open": 37.928001403808594, "high": 38.04800033569336, "low": 37.928001403808594, "close": 35.11354064941406, "volume": 29911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465001, "etf_id": 17, "date": "2024-02-19", "open": 37.97200012207031, "high": 38.106998443603516, "low": 37.9370002746582, "close": 35.18189239501953, "volume": 16998, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465002, "etf_id": 17, "date": "2024-02-20", "open": 38.00899887084961, "high": 38.125999450683594, "low": 37.9900016784668, "close": 35.1458740234375, "volume": 41294, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465003, "etf_id": 17, "date": "2024-02-21", "open": 38.03200149536133, "high": 38.03200149536133, "low": 37.900001525878906, "close": 35.08029556274414, "volume": 12178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465004, "etf_id": 17, "date": "2024-02-22", "open": 38.34000015258789, "high": 38.382999420166016, "low": 38.20100021362305, "close": 35.40357208251953, "volume": 12100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465005, "etf_id": 17, "date": "2024-02-23", "open": 38.400001525878906, "high": 38.49300003051758, "low": 38.308998107910156, "close": 35.52180099487305, "volume": 163640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465006, "etf_id": 17, "date": "2024-02-26", "open": 38.380001068115234, "high": 38.42599868774414, "low": 38.301998138427734, "close": 35.398033142089844, "volume": 54529, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465007, "etf_id": 17, "date": "2024-02-27", "open": 38.37300109863281, "high": 38.42599868774414, "low": 38.263999938964844, "close": 35.469154357910156, "volume": 20440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465008, "etf_id": 17, "date": "2024-02-28", "open": 38.349998474121094, "high": 38.38999938964844, "low": 38.20800018310547, "close": 35.340763092041016, "volume": 10624, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465009, "etf_id": 17, "date": "2024-02-29", "open": 38.31800079345703, "high": 38.40999984741211, "low": 38.24399948120117, "close": 35.32413864135742, "volume": 46153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465010, "etf_id": 17, "date": "2024-03-01", "open": 38.39699935913086, "high": 38.50299835205078, "low": 38.29999923706055, "close": 35.53565979003906, "volume": 17793, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465011, "etf_id": 17, "date": "2024-03-04", "open": 38.48899841308594, "high": 38.54600143432617, "low": 38.3650016784668, "close": 35.548587799072266, "volume": 32677, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465012, "etf_id": 17, "date": "2024-03-05", "open": 38.402000427246094, "high": 38.512001037597656, "low": 38.340999603271484, "close": 35.462684631347656, "volume": 25676, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465013, "etf_id": 17, "date": "2024-03-06", "open": 38.375999450683594, "high": 38.63999938964844, "low": 38.37099838256836, "close": 35.61416244506836, "volume": 37615, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465014, "etf_id": 17, "date": "2024-03-07", "open": 38.54999923706055, "high": 39.02000045776367, "low": 38.479000091552734, "close": 36.03812026977539, "volume": 22513, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465015, "etf_id": 17, "date": "2024-03-08", "open": 38.94900131225586, "high": 39.077999114990234, "low": 38.94900131225586, "close": 35.98362350463867, "volume": 9494, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465016, "etf_id": 17, "date": "2024-03-11", "open": 38.75600051879883, "high": 38.862998962402344, "low": 38.715999603271484, "close": 35.870018005371094, "volume": 22249, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465017, "etf_id": 17, "date": "2024-03-12", "open": 39.07400131225586, "high": 39.22800064086914, "low": 38.9379997253418, "close": 36.20253372192383, "volume": 503689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465018, "etf_id": 17, "date": "2024-03-13", "open": 39.224998474121094, "high": 39.34299850463867, "low": 39.176998138427734, "close": 36.2708854675293, "volume": 4293, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465019, "etf_id": 17, "date": "2024-03-14", "open": 39.194000244140625, "high": 39.29100036621094, "low": 39, "close": 36.233097076416016, "volume": 7999, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465020, "etf_id": 17, "date": "2024-03-15", "open": 39.099998474121094, "high": 39.220001220703125, "low": 39.016998291015625, "close": 36.17190170288086, "volume": 12446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465021, "etf_id": 17, "date": "2024-03-18", "open": 38.98899841308594, "high": 39.02799987792969, "low": 38.856998443603516, "close": 36.076419830322266, "volume": 24406, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465022, "etf_id": 17, "date": "2024-03-19", "open": 38.845001220703125, "high": 39.000999450683594, "low": 38.83599853515625, "close": 36.157073974609375, "volume": 19797, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465023, "etf_id": 17, "date": "2024-03-20", "open": 38.917999267578125, "high": 39.04600143432617, "low": 38.849998474121094, "close": 36.15614318847656, "volume": 19597, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465024, "etf_id": 17, "date": "2024-03-21", "open": 39.32400131225586, "high": 39.4119987487793, "low": 39.15700149536133, "close": 36.510284423828125, "volume": 21149, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465025, "etf_id": 17, "date": "2024-03-22", "open": 39.290000915527344, "high": 39.44300079345703, "low": 39.290000915527344, "close": 36.546451568603516, "volume": 69434, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465026, "etf_id": 17, "date": "2024-03-25", "open": 39.400001525878906, "high": 39.5, "low": 39.275001525878906, "close": 36.57332992553711, "volume": 37084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465027, "etf_id": 17, "date": "2024-03-26", "open": 39.41899871826172, "high": 39.51499938964844, "low": 39.375, "close": 36.657691955566406, "volume": 83570, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465028, "etf_id": 17, "date": "2024-03-27", "open": 39.51100158691406, "high": 39.61600112915039, "low": 39.49399948120117, "close": 36.67624282836914, "volume": 44488, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465029, "etf_id": 17, "date": "2024-03-28", "open": 39.64699935913086, "high": 39.77000045776367, "low": 39.64699935913086, "close": 36.83198928833008, "volume": 22285, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465030, "etf_id": 17, "date": "2024-04-02", "open": 39.790000915527344, "high": 39.99599838256836, "low": 39.375, "close": 36.52882766723633, "volume": 33533, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465031, "etf_id": 17, "date": "2024-04-03", "open": 39.44499969482422, "high": 39.534000396728516, "low": 39.34400177001953, "close": 36.649356842041016, "volume": 37074, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465032, "etf_id": 17, "date": "2024-04-04", "open": 39.5620002746582, "high": 39.619998931884766, "low": 39.5, "close": 36.6845817565918, "volume": 7646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465033, "etf_id": 17, "date": "2024-04-05", "open": 39.16299819946289, "high": 39.24100112915039, "low": 39.071998596191406, "close": 36.36473083496094, "volume": 8970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465034, "etf_id": 17, "date": "2024-04-08", "open": 39.231998443603516, "high": 39.499000549316406, "low": 39.220001220703125, "close": 36.56684112548828, "volume": 28725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465035, "etf_id": 17, "date": "2024-04-09", "open": 39.38800048828125, "high": 39.43600082397461, "low": 39.150001525878906, "close": 36.34990310668945, "volume": 55906, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465036, "etf_id": 17, "date": "2024-04-10", "open": 39.40299987792969, "high": 39.45800018310547, "low": 38.98099899291992, "close": 36.40089797973633, "volume": 47953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465037, "etf_id": 17, "date": "2024-04-11", "open": 39.2859992980957, "high": 39.32099914550781, "low": 38.94200134277344, "close": 36.255340576171875, "volume": 16021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465038, "etf_id": 17, "date": "2024-04-12", "open": 39.452999114990234, "high": 39.599998474121094, "low": 39.141998291015625, "close": 36.374935150146484, "volume": 228613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465039, "etf_id": 17, "date": "2024-04-15", "open": 39.345001220703125, "high": 39.59000015258789, "low": 39.20000076293945, "close": 36.39070129394531, "volume": 36210, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465040, "etf_id": 17, "date": "2024-04-16", "open": 38.79499816894531, "high": 38.819000244140625, "low": 38.560001373291016, "close": 35.8409423828125, "volume": 88559, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465041, "etf_id": 17, "date": "2024-04-17", "open": 38.65800094604492, "high": 38.96900177001953, "low": 38.64500045776367, "close": 35.852989196777344, "volume": 40211, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465042, "etf_id": 17, "date": "2024-04-18", "open": 38.74800109863281, "high": 38.81700134277344, "low": 38.599998474121094, "close": 35.97257614135742, "volume": 29079, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465043, "etf_id": 17, "date": "2024-04-19", "open": 38.54499816894531, "high": 38.810001373291016, "low": 38.448001861572266, "close": 35.929935455322266, "volume": 57918, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465044, "etf_id": 17, "date": "2024-04-22", "open": 39.029998779296875, "high": 39.07600021362305, "low": 38.83700180053711, "close": 36.18117904663086, "volume": 78252, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465045, "etf_id": 17, "date": "2024-04-23", "open": 39.29499816894531, "high": 39.52000045776367, "low": 39.23500061035156, "close": 36.615970611572266, "volume": 218399, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465046, "etf_id": 17, "date": "2024-04-24", "open": 39.62099838256836, "high": 39.62099838256836, "low": 39.319000244140625, "close": 36.46579360961914, "volume": 46193, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465047, "etf_id": 17, "date": "2024-04-25", "open": 39.33000183105469, "high": 39.33000183105469, "low": 38.849998474121094, "close": 36.22196578979492, "volume": 15405, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465048, "etf_id": 17, "date": "2024-04-26", "open": 39.40299987792969, "high": 39.59000015258789, "low": 39.33000183105469, "close": 36.67901611328125, "volume": 17868, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465049, "etf_id": 17, "date": "2024-04-29", "open": 39.73699951171875, "high": 39.75, "low": 39.5629997253418, "close": 36.6780891418457, "volume": 57385, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465050, "etf_id": 17, "date": "2024-04-30", "open": 39.68299865722656, "high": 39.68299865722656, "low": 39.345001220703125, "close": 36.44261169433594, "volume": 48942, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465051, "etf_id": 17, "date": "2024-05-02", "open": 39.32500076293945, "high": 39.36899948120117, "low": 39.19499969482422, "close": 36.4398307800293, "volume": 57419, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465052, "etf_id": 17, "date": "2024-05-03", "open": 39.316001892089844, "high": 39.60599899291992, "low": 39.305999755859375, "close": 36.56684112548828, "volume": 11603, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465053, "etf_id": 17, "date": "2024-05-06", "open": 39.52199935913086, "high": 39.79999923706055, "low": 39.51900100708008, "close": 36.879268646240234, "volume": 11393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465054, "etf_id": 17, "date": "2024-05-07", "open": 39.8489990234375, "high": 40.132999420166016, "low": 39.84000015258789, "close": 37.18983840942383, "volume": 48700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465055, "etf_id": 17, "date": "2024-05-08", "open": 40.209999084472656, "high": 40.33300018310547, "low": 40.19300079345703, "close": 37.356712341308594, "volume": 68443, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465056, "etf_id": 17, "date": "2024-05-09", "open": 40.340999603271484, "high": 40.4900016784668, "low": 40.24100112915039, "close": 37.50690460205078, "volume": 12275, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465057, "etf_id": 17, "date": "2024-05-10", "open": 40.678001403808594, "high": 40.81399917602539, "low": 40.630001068115234, "close": 37.784095764160156, "volume": 12493, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465058, "etf_id": 17, "date": "2024-05-13", "open": 40.808998107910156, "high": 40.808998107910156, "low": 40.689998626708984, "close": 37.77668380737305, "volume": 22094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465059, "etf_id": 17, "date": "2024-05-14", "open": 40.7239990234375, "high": 40.847999572753906, "low": 40.70000076293945, "close": 37.85826873779297, "volume": 42763, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465060, "etf_id": 17, "date": "2024-05-15", "open": 40.99399948120117, "high": 41.07699966430664, "low": 40.891998291015625, "close": 38.081687927246094, "volume": 36665, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465061, "etf_id": 17, "date": "2024-05-16", "open": 41.108001708984375, "high": 41.16299819946289, "low": 41, "close": 38.02698516845703, "volume": 37707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465062, "etf_id": 17, "date": "2024-05-17", "open": 41, "high": 41.00600051879883, "low": 40.858001708984375, "close": 37.98806381225586, "volume": 40183, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465063, "etf_id": 17, "date": "2024-05-20", "open": 41.051998138427734, "high": 41.13600158691406, "low": 41.0099983215332, "close": 38.1280403137207, "volume": 2931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465064, "etf_id": 17, "date": "2024-05-21", "open": 41.040000915527344, "high": 41.04899978637695, "low": 40.86000061035156, "close": 38.03626251220703, "volume": 125703, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465065, "etf_id": 17, "date": "2024-05-22", "open": 40.95399856567383, "high": 40.95399856567383, "low": 40.82699966430664, "close": 37.910179138183594, "volume": 52129, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465066, "etf_id": 17, "date": "2024-05-23", "open": 40.92499923706055, "high": 41.06999969482422, "low": 40.85300064086914, "close": 37.92686080932617, "volume": 16707, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465067, "etf_id": 17, "date": "2024-05-24", "open": 40.63600158691406, "high": 40.90299987792969, "low": 40.58000183105469, "close": 37.886077880859375, "volume": 10323, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465068, "etf_id": 17, "date": "2024-05-27", "open": 40.83599853515625, "high": 41.02199935913086, "low": 40.808998107910156, "close": 38.030696868896484, "volume": 20664, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465069, "etf_id": 17, "date": "2024-05-28", "open": 41.08700180053711, "high": 41.099998474121094, "low": 40.665000915527344, "close": 37.77296829223633, "volume": 13439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465070, "etf_id": 17, "date": "2024-05-29", "open": 40.70199966430664, "high": 40.70199966430664, "low": 40.31999969482422, "close": 37.39286422729492, "volume": 23881, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465071, "etf_id": 17, "date": "2024-05-30", "open": 40.29600143432617, "high": 40.59600067138672, "low": 40.29600143432617, "close": 37.61629867553711, "volume": 18987, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465072, "etf_id": 17, "date": "2024-05-31", "open": 40.57699966430664, "high": 40.736000061035156, "low": 40.5629997253418, "close": 37.7071533203125, "volume": 16911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465073, "etf_id": 17, "date": "2024-06-03", "open": 41.08100128173828, "high": 41.08100128173828, "low": 40.779998779296875, "close": 37.81562423706055, "volume": 75997, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465074, "etf_id": 17, "date": "2024-06-04", "open": 40.72700119018555, "high": 40.755001068115234, "low": 40.42100143432617, "close": 37.62464141845703, "volume": 51931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465075, "etf_id": 17, "date": "2024-06-05", "open": 40.88100051879883, "high": 41.099998474121094, "low": 40.777000427246094, "close": 37.9973258972168, "volume": 75973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465076, "etf_id": 17, "date": "2024-06-06", "open": 41.14899826049805, "high": 41.323001861572266, "low": 41.12300109863281, "close": 38.24207305908203, "volume": 23861, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465077, "etf_id": 17, "date": "2024-06-07", "open": 41.297000885009766, "high": 41.297000885009766, "low": 41, "close": 38.167911529541016, "volume": 15442, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465078, "etf_id": 17, "date": "2024-06-10", "open": 40.845001220703125, "high": 40.99399948120117, "low": 40.79899978637695, "close": 38.009376525878906, "volume": 40985, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465079, "etf_id": 17, "date": "2024-06-11", "open": 41.08300018310547, "high": 41.084999084472656, "low": 40.61000061035156, "close": 37.696956634521484, "volume": 52916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465080, "etf_id": 17, "date": "2024-06-12", "open": 40.819000244140625, "high": 41.15999984741211, "low": 40.8120002746582, "close": 38.08076477050781, "volume": 9107, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465081, "etf_id": 17, "date": "2024-06-13", "open": 40.29899978637695, "high": 40.29899978637695, "low": 39.79999923706055, "close": 37.61135482788086, "volume": 20343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465082, "etf_id": 17, "date": "2024-06-14", "open": 39.939998626708984, "high": 39.941001892089844, "low": 39.36000061035156, "close": 37.23561096191406, "volume": 55811, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465083, "etf_id": 17, "date": "2024-06-17", "open": 39.60900115966797, "high": 39.72700119018555, "low": 39.29999923706055, "close": 37.285648345947266, "volume": 86691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465084, "etf_id": 17, "date": "2024-06-18", "open": 39.715999603271484, "high": 39.779998779296875, "low": 39.58000183105469, "close": 37.55565643310547, "volume": 28144, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465085, "etf_id": 17, "date": "2024-06-19", "open": 39.770999908447266, "high": 39.814998626708984, "low": 39.68299865722656, "close": 37.50562286376953, "volume": 123852, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465086, "etf_id": 17, "date": "2024-06-20", "open": 39.8129997253418, "high": 40.10599899291992, "low": 39.8129997253418, "close": 37.84832000732422, "volume": 8050, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465087, "etf_id": 17, "date": "2024-06-21", "open": 39.96200180053711, "high": 39.98899841308594, "low": 39.70000076293945, "close": 37.55093765258789, "volume": 10029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465088, "etf_id": 17, "date": "2024-06-24", "open": 39.81999969482422, "high": 40.165000915527344, "low": 39.766998291015625, "close": 37.85776138305664, "volume": 13841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465089, "etf_id": 17, "date": "2024-06-25", "open": 40, "high": 40.00199890136719, "low": 39.900001525878906, "close": 37.734092712402344, "volume": 21316, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465090, "etf_id": 17, "date": "2024-06-26", "open": 40.125, "high": 40.2400016784668, "low": 39.71500015258789, "close": 37.55754852294922, "volume": 7955, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465091, "etf_id": 17, "date": "2024-06-27", "open": 39.777000427246094, "high": 39.85300064086914, "low": 39.6349983215332, "close": 37.41876220703125, "volume": 6822, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465092, "etf_id": 17, "date": "2024-06-28", "open": 39.7869987487793, "high": 39.79499816894531, "low": 39.5, "close": 37.32435989379883, "volume": 15505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465093, "etf_id": 17, "date": "2024-07-01", "open": 39.94900131225586, "high": 39.95600128173828, "low": 39.64400100708008, "close": 37.49711990356445, "volume": 23708, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465094, "etf_id": 17, "date": "2024-07-02", "open": 39.494998931884766, "high": 39.50400161743164, "low": 39.29999923706055, "close": 37.29509353637695, "volume": 47038, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465095, "etf_id": 17, "date": "2024-07-03", "open": 39.68199920654297, "high": 39.84299850463867, "low": 39.64500045776367, "close": 37.56698989868164, "volume": 29892, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465096, "etf_id": 17, "date": "2024-07-04", "open": 39.895999908447266, "high": 40.066001892089844, "low": 39.895999908447266, "close": 37.77469253540039, "volume": 6451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465097, "etf_id": 17, "date": "2024-07-05", "open": 40.06399917602539, "high": 40.20399856567383, "low": 39.810001373291016, "close": 37.67177963256836, "volume": 63501, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465098, "etf_id": 17, "date": "2024-07-08", "open": 39.888999938964844, "high": 40.14899826049805, "low": 39.888999938964844, "close": 37.68971633911133, "volume": 17168, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465099, "etf_id": 17, "date": "2024-07-09", "open": 39.79399871826172, "high": 39.90800094604492, "low": 39.5, "close": 37.3460693359375, "volume": 12399, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465100, "etf_id": 17, "date": "2024-07-10", "open": 39.64099884033203, "high": 39.92100143432617, "low": 39.56999969482422, "close": 37.69065856933594, "volume": 41464, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465101, "etf_id": 17, "date": "2024-07-11", "open": 40.07099914550781, "high": 40.18000030517578, "low": 39.98099899291992, "close": 37.89552688598633, "volume": 964, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465102, "etf_id": 17, "date": "2024-07-12", "open": 40.25899887084961, "high": 40.54999923706055, "low": 40.224998474121094, "close": 38.23539733886719, "volume": 4994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465103, "etf_id": 17, "date": "2024-07-15", "open": 40.36000061035156, "high": 40.49800109863281, "low": 40.10300064086914, "close": 37.860595703125, "volume": 33713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465104, "etf_id": 17, "date": "2024-07-16", "open": 39.917999267578125, "high": 40.018001556396484, "low": 39.862998962402344, "close": 37.76430130004883, "volume": 16752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465105, "etf_id": 17, "date": "2024-07-17", "open": 39.88399887084961, "high": 39.915000915527344, "low": 39.68299865722656, "close": 37.58397674560547, "volume": 12958, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465106, "etf_id": 17, "date": "2024-07-18", "open": 39.97700119018555, "high": 40.060001373291016, "low": 39.75, "close": 37.5594367980957, "volume": 18444, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465107, "etf_id": 17, "date": "2024-07-19", "open": 39.560001373291016, "high": 39.57500076293945, "low": 39.42100143432617, "close": 37.2327766418457, "volume": 32583, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465108, "etf_id": 17, "date": "2024-07-22", "open": 39.62699890136719, "high": 39.96699905395508, "low": 39.62699890136719, "close": 37.57831573486328, "volume": 4211, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465109, "etf_id": 17, "date": "2024-07-23", "open": 39.8650016784668, "high": 40.0099983215332, "low": 39.75, "close": 37.623634338378906, "volume": 25414, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465110, "etf_id": 17, "date": "2024-07-24", "open": 39.518001556396484, "high": 39.75, "low": 39.5099983215332, "close": 37.42914962768555, "volume": 6846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465111, "etf_id": 17, "date": "2024-07-25", "open": 39.25600051879883, "high": 39.38100051879883, "low": 39, "close": 37.15726089477539, "volume": 90287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465112, "etf_id": 17, "date": "2024-07-26", "open": 39.38800048828125, "high": 39.69499969482422, "low": 39.334999084472656, "close": 37.46880340576172, "volume": 43367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465113, "etf_id": 17, "date": "2024-07-29", "open": 39.874000549316406, "high": 39.893001556396484, "low": 39.59000015258789, "close": 37.38288497924805, "volume": 17374, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465114, "etf_id": 17, "date": "2024-07-30", "open": 39.70899963378906, "high": 39.904998779296875, "low": 39.650001525878906, "close": 37.54621887207031, "volume": 14045, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465115, "etf_id": 17, "date": "2024-07-31", "open": 40.108001708984375, "high": 40.20000076293945, "low": 40.027000427246094, "close": 37.85587692260742, "volume": 27501, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465116, "etf_id": 17, "date": "2024-08-01", "open": 39.9900016784668, "high": 40.060001373291016, "low": 39.465999603271484, "close": 37.32435989379883, "volume": 11118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465117, "etf_id": 17, "date": "2024-08-02", "open": 39.15800094604492, "high": 39.20000076293945, "low": 38.45000076293945, "close": 36.372718811035156, "volume": 100142, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465118, "etf_id": 17, "date": "2024-08-05", "open": 37.33100128173828, "high": 37.72999954223633, "low": 37.119998931884766, "close": 35.55514144897461, "volume": 137600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465119, "etf_id": 17, "date": "2024-08-06", "open": 37.94599914550781, "high": 38.016998291015625, "low": 37.5, "close": 35.65238571166992, "volume": 33731, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465120, "etf_id": 17, "date": "2024-08-07", "open": 37.93199920654297, "high": 38.46099853515625, "low": 37.9119987487793, "close": 36.22922134399414, "volume": 96385, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465121, "etf_id": 17, "date": "2024-08-08", "open": 38.138999938964844, "high": 38.465999603271484, "low": 37.96900177001953, "close": 36.255653381347656, "volume": 8705, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465122, "etf_id": 17, "date": "2024-08-09", "open": 38.54399871826172, "high": 38.78900146484375, "low": 38.428001403808594, "close": 36.47090530395508, "volume": 41485, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465123, "etf_id": 17, "date": "2024-08-12", "open": 38.7869987487793, "high": 38.7869987487793, "low": 38.58000183105469, "close": 36.46806335449219, "volume": 2973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465124, "etf_id": 17, "date": "2024-08-13", "open": 38.74399948120117, "high": 38.84000015258789, "low": 38.51599884033203, "close": 36.668212890625, "volume": 6228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465125, "etf_id": 17, "date": "2024-08-14", "open": 39.012001037597656, "high": 39.012001037597656, "low": 38.88800048828125, "close": 36.814544677734375, "volume": 5522, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465126, "etf_id": 17, "date": "2024-08-15", "open": 39.13999938964844, "high": 39.566001892089844, "low": 39.097999572753906, "close": 37.3536262512207, "volume": 14440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465127, "etf_id": 17, "date": "2024-08-16", "open": 39.58700180053711, "high": 39.7130012512207, "low": 39.569000244140625, "close": 37.39705276489258, "volume": 3297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465128, "etf_id": 17, "date": "2024-08-19", "open": 39.65800094604492, "high": 39.98699951171875, "low": 39.599998474121094, "close": 37.75108337402344, "volume": 7117, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465129, "etf_id": 17, "date": "2024-08-20", "open": 39.935001373291016, "high": 39.94300079345703, "low": 39.694000244140625, "close": 37.47446823120117, "volume": 6292, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465130, "etf_id": 17, "date": "2024-08-21", "open": 39.7400016784668, "high": 39.849998474121094, "low": 39.69599914550781, "close": 37.60191345214844, "volume": 9551, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465131, "etf_id": 17, "date": "2024-08-22", "open": 39.86899948120117, "high": 40.06999969482422, "low": 39.86899948120117, "close": 37.746360778808594, "volume": 21847, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465132, "etf_id": 17, "date": "2024-08-23", "open": 40.00299835205078, "high": 40.19499969482422, "low": 39.97600173950195, "close": 37.929508209228516, "volume": 7371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465133, "etf_id": 17, "date": "2024-08-26", "open": 40.18899917602539, "high": 40.249000549316406, "low": 40.14799880981445, "close": 37.952171325683594, "volume": 6968, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465134, "etf_id": 17, "date": "2024-08-27", "open": 40.262001037597656, "high": 40.29199981689453, "low": 40.16299819946289, "close": 37.952171325683594, "volume": 76438, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465135, "etf_id": 17, "date": "2024-08-28", "open": 40.33000183105469, "high": 40.43600082397461, "low": 40.25699996948242, "close": 38.10794448852539, "volume": 10090, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465136, "etf_id": 17, "date": "2024-08-29", "open": 40.393001556396484, "high": 40.67399978637695, "low": 40.393001556396484, "close": 38.38267135620117, "volume": 13920, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465137, "etf_id": 17, "date": "2024-08-30", "open": 40.67100143432617, "high": 40.81999969482422, "low": 40.67100143432617, "close": 38.41099548339844, "volume": 5160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465138, "etf_id": 17, "date": "2024-09-02", "open": 40.69200134277344, "high": 40.70100021362305, "low": 40.479000091552734, "close": 38.412879943847656, "volume": 10153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465139, "etf_id": 17, "date": "2024-09-03", "open": 40.709999084472656, "high": 40.744998931884766, "low": 40.25899887084961, "close": 38.109832763671875, "volume": 8599, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465140, "etf_id": 17, "date": "2024-09-04", "open": 39.89500045776367, "high": 39.95000076293945, "low": 39.75899887084961, "close": 37.64156723022461, "volume": 63808, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465141, "etf_id": 17, "date": "2024-09-05", "open": 39.79499816894531, "high": 39.91999816894531, "low": 39.66999816894531, "close": 37.45180892944336, "volume": 19358, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465142, "etf_id": 17, "date": "2024-09-06", "open": 39.59700012207031, "high": 39.84000015258789, "low": 39.220001220703125, "close": 37.0619010925293, "volume": 8376, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465143, "etf_id": 17, "date": "2024-09-09", "open": 39.45000076293945, "high": 39.665000915527344, "low": 39.430999755859375, "close": 37.36967849731445, "volume": 50923, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465144, "etf_id": 17, "date": "2024-09-10", "open": 39.465999603271484, "high": 39.691001892089844, "low": 39.28200149536133, "close": 37.158203125, "volume": 26617, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465145, "etf_id": 17, "date": "2024-09-11", "open": 39.483001708984375, "high": 39.61000061035156, "low": 39.20000076293945, "close": 37.1364860534668, "volume": 4193, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465146, "etf_id": 17, "date": "2024-09-12", "open": 39.750999450683594, "high": 39.750999450683594, "low": 39.33000183105469, "close": 37.453590393066406, "volume": 26872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465147, "etf_id": 17, "date": "2024-09-13", "open": 39.6510009765625, "high": 39.862998962402344, "low": 39.650001525878906, "close": 37.71333312988281, "volume": 2401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465148, "etf_id": 17, "date": "2024-09-16", "open": 39.70000076293945, "high": 39.83399963378906, "low": 39.68000030517578, "close": 37.66782760620117, "volume": 35705, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465149, "etf_id": 17, "date": "2024-09-17", "open": 39.90999984741211, "high": 40.0359992980957, "low": 39.875, "close": 37.79959487915039, "volume": 7830, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465150, "etf_id": 17, "date": "2024-09-18", "open": 39.87200164794922, "high": 39.90399932861328, "low": 39.6879997253418, "close": 37.62232971191406, "volume": 25187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465151, "etf_id": 17, "date": "2024-09-19", "open": 40.150001525878906, "high": 40.30400085449219, "low": 39.99700164794922, "close": 38.13801193237305, "volume": 49073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465152, "etf_id": 17, "date": "2024-09-20", "open": 40.19499969482422, "high": 40.19499969482422, "low": 39.67100143432617, "close": 37.630863189697266, "volume": 25875, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465153, "etf_id": 17, "date": "2024-09-23", "open": 39.70000076293945, "high": 39.85900115966797, "low": 39.630001068115234, "close": 37.7768440246582, "volume": 8995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465154, "etf_id": 17, "date": "2024-09-24", "open": 40.159000396728516, "high": 40.20000076293945, "low": 39.992000579833984, "close": 38.020469665527344, "volume": 8027, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465155, "etf_id": 17, "date": "2024-09-25", "open": 39.97700119018555, "high": 40.17499923706055, "low": 39.97700119018555, "close": 38.008140563964844, "volume": 72608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465156, "etf_id": 17, "date": "2024-09-26", "open": 40.51599884033203, "high": 40.65599822998047, "low": 40.486000061035156, "close": 38.45652770996094, "volume": 9940, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465157, "etf_id": 17, "date": "2024-09-27", "open": 40.69499969482422, "high": 40.82699966430664, "low": 40.61899948120117, "close": 38.68402862548828, "volume": 11062, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465158, "etf_id": 17, "date": "2024-09-30", "open": 40.691001892089844, "high": 40.770999908447266, "low": 40.37799835205078, "close": 38.30390930175781, "volume": 11542, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465159, "etf_id": 17, "date": "2024-10-01", "open": 40.5260009765625, "high": 40.59299850463867, "low": 40.145999908447266, "close": 38.17213821411133, "volume": 14563, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465160, "etf_id": 17, "date": "2024-10-02", "open": 40.37300109863281, "high": 40.400001525878906, "low": 40.099998474121094, "close": 38.17308807373047, "volume": 24363, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465161, "etf_id": 17, "date": "2024-10-03", "open": 40.18299865722656, "high": 40.20500183105469, "low": 39.834999084472656, "close": 37.852684020996094, "volume": 3757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465162, "etf_id": 17, "date": "2024-10-04", "open": 39.95600128173828, "high": 40.12200164794922, "low": 39.91999816894531, "close": 37.99393081665039, "volume": 8893, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465163, "etf_id": 17, "date": "2024-10-07", "open": 40.19599914550781, "high": 40.215999603271484, "low": 39.95000076293945, "close": 38.083980560302734, "volume": 16992, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465164, "etf_id": 17, "date": "2024-10-08", "open": 39.823001861572266, "high": 40.034000396728516, "low": 39.7599983215332, "close": 37.857421875, "volume": 19514, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465165, "etf_id": 17, "date": "2024-10-09", "open": 40.00600051879883, "high": 40.23500061035156, "low": 39.93000030517578, "close": 38.13611602783203, "volume": 1710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465166, "etf_id": 17, "date": "2024-10-10", "open": 40.316001892089844, "high": 40.316001892089844, "low": 40.08000183105469, "close": 38.068809509277344, "volume": 25858, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465167, "etf_id": 17, "date": "2024-10-11", "open": 40.154998779296875, "high": 40.38800048828125, "low": 40.09199905395508, "close": 38.285892486572266, "volume": 7385, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465168, "etf_id": 17, "date": "2024-10-14", "open": 40.41999816894531, "high": 40.60499954223633, "low": 40.314998626708984, "close": 38.49159622192383, "volume": 6972, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465169, "etf_id": 17, "date": "2024-10-15", "open": 40.696998596191406, "high": 40.715999603271484, "low": 40.28499984741211, "close": 38.18825912475586, "volume": 3974, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465170, "etf_id": 17, "date": "2024-10-16", "open": 40.152000427246094, "high": 40.26100158691406, "low": 40.106998443603516, "close": 38.07923889160156, "volume": 33912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465171, "etf_id": 17, "date": "2024-10-17", "open": 40.23699951171875, "high": 40.62699890136719, "low": 40.23699951171875, "close": 38.41196823120117, "volume": 16528, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465172, "etf_id": 17, "date": "2024-10-18", "open": 40.46200180053711, "high": 40.652000427246094, "low": 40.46200180053711, "close": 38.5048713684082, "volume": 24190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465173, "etf_id": 17, "date": "2024-10-21", "open": 40.599998474121094, "high": 40.691001892089844, "low": 40.347999572753906, "close": 38.24797439575195, "volume": 12689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465174, "etf_id": 17, "date": "2024-10-22", "open": 40.362998962402344, "high": 40.362998962402344, "low": 40.02000045776367, "close": 38.165504455566406, "volume": 19831, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465175, "etf_id": 17, "date": "2024-10-23", "open": 40.2859992980957, "high": 40.32600021362305, "low": 40.08000183105469, "close": 38.0394287109375, "volume": 26346, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465176, "etf_id": 17, "date": "2024-10-24", "open": 40.21200180053711, "high": 40.375999450683594, "low": 40.154998779296875, "close": 38.06501770019531, "volume": 5296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465177, "etf_id": 17, "date": "2024-10-25", "open": 40.13800048828125, "high": 40.21200180053711, "low": 40.00699996948242, "close": 38.07070541381836, "volume": 11551, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465178, "etf_id": 17, "date": "2024-10-28", "open": 40.22999954223633, "high": 40.3489990234375, "low": 40.03200149536133, "close": 38.205322265625, "volume": 35570, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465179, "etf_id": 17, "date": "2024-10-29", "open": 40.44300079345703, "high": 40.44300079345703, "low": 40.02299880981445, "close": 37.9578971862793, "volume": 36478, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465180, "etf_id": 17, "date": "2024-10-30", "open": 39.90599822998047, "high": 39.90599822998047, "low": 39.470001220703125, "close": 37.50477600097656, "volume": 10622, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465181, "etf_id": 17, "date": "2024-10-31", "open": 39.33399963378906, "high": 39.36000061035156, "low": 38.944000244140625, "close": 37.06303787231445, "volume": 30989, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465182, "etf_id": 17, "date": "2024-11-01", "open": 39.16400146484375, "high": 39.619998931884766, "low": 39.16400146484375, "close": 37.46686553955078, "volume": 4987, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465183, "etf_id": 17, "date": "2024-11-04", "open": 39.56100082397461, "high": 39.619998931884766, "low": 39.38199996948242, "close": 37.332252502441406, "volume": 22195, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465184, "etf_id": 17, "date": "2024-11-05", "open": 39.4379997253418, "high": 39.494998931884766, "low": 39.233001708984375, "close": 37.36732864379883, "volume": 43864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465185, "etf_id": 17, "date": "2024-11-06", "open": 39.81999969482422, "high": 40.15999984741211, "low": 39.18899917602539, "close": 37.21281433105469, "volume": 47589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465186, "etf_id": 17, "date": "2024-11-07", "open": 39.29999923706055, "high": 39.61899948120117, "low": 39.29999923706055, "close": 37.44791030883789, "volume": 41789, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465187, "etf_id": 17, "date": "2024-11-08", "open": 39.56700134277344, "high": 39.56700134277344, "low": 39.150001525878906, "close": 37.222293853759766, "volume": 40333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465188, "etf_id": 17, "date": "2024-11-11", "open": 39.58300018310547, "high": 39.79499816894531, "low": 39.54199981689453, "close": 37.611900329589844, "volume": 42987, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465189, "etf_id": 17, "date": "2024-11-12", "open": 39.35599899291992, "high": 39.39500045776367, "low": 38.900001525878906, "close": 36.88292694091797, "volume": 17152, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465190, "etf_id": 17, "date": "2024-11-13", "open": 38.84400177001953, "high": 38.986000061035156, "low": 38.665000915527344, "close": 36.90188217163086, "volume": 15621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465191, "etf_id": 17, "date": "2024-11-14", "open": 38.928001403808594, "high": 39.37799835205078, "low": 38.928001403808594, "close": 37.28200912475586, "volume": 19065, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.365Z" }, { "id": 207465192, "etf_id": 17, "date": "2024-11-15", "open": 39.07400131225586, "high": 39.237998962402344, "low": 39, "close": 36.99573516845703, "volume": 3207, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465193, "etf_id": 17, "date": "2024-11-18", "open": 39.04100036621094, "high": 39.04999923706055, "low": 38.81700134277344, "close": 37.00899887084961, "volume": 63912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465194, "etf_id": 17, "date": "2024-11-19", "open": 39.145999908447266, "high": 39.21699905395508, "low": 38.5, "close": 36.8582763671875, "volume": 15057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465195, "etf_id": 17, "date": "2024-11-20", "open": 39.09400177001953, "high": 39.09400177001953, "low": 38.79999923706055, "close": 36.85259246826172, "volume": 405177, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465196, "etf_id": 17, "date": "2024-11-21", "open": 38.952999114990234, "high": 39.0880012512207, "low": 38.650001525878906, "close": 37.052608489990234, "volume": 66201, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465197, "etf_id": 17, "date": "2024-11-22", "open": 39.24100112915039, "high": 39.560001373291016, "low": 39.08000183105469, "close": 37.48960876464844, "volume": 32506, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465198, "etf_id": 17, "date": "2024-11-25", "open": 39.71200180053711, "high": 39.75, "low": 39.5, "close": 37.482975006103516, "volume": 119005, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465199, "etf_id": 17, "date": "2024-11-26", "open": 39.349998474121094, "high": 39.52299880981445, "low": 39.229000091552734, "close": 37.29148864746094, "volume": 101514, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465200, "etf_id": 17, "date": "2024-11-27", "open": 39.263999938964844, "high": 39.2859992980957, "low": 39.117000579833984, "close": 37.2023811340332, "volume": 55048, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465201, "etf_id": 17, "date": "2024-11-28", "open": 39.45000076293945, "high": 39.5260009765625, "low": 39.38199996948242, "close": 37.39671325683594, "volume": 48857, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465202, "etf_id": 17, "date": "2024-11-29", "open": 39.37799835205078, "high": 39.63100051879883, "low": 39.349998474121094, "close": 37.60716247558594, "volume": 30162, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465203, "etf_id": 17, "date": "2024-12-02", "open": 39.5359992980957, "high": 39.970001220703125, "low": 39.5359992980957, "close": 37.85457992553711, "volume": 56897, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465204, "etf_id": 17, "date": "2024-12-03", "open": 40.05099868774414, "high": 40.222999572753906, "low": 40.04100036621094, "close": 38.00340270996094, "volume": 30872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465205, "etf_id": 17, "date": "2024-12-04", "open": 40.20000076293945, "high": 40.33100128173828, "low": 40.14099884033203, "close": 38.1560173034668, "volume": 5895, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465206, "etf_id": 17, "date": "2024-12-05", "open": 40.24300003051758, "high": 40.41999816894531, "low": 40.24300003051758, "close": 38.299171447753906, "volume": 28485, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465207, "etf_id": 17, "date": "2024-12-06", "open": 40.417999267578125, "high": 40.54499816894531, "low": 40.37300109863281, "close": 38.36836242675781, "volume": 22199, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465208, "etf_id": 17, "date": "2024-12-09", "open": 40.66600036621094, "high": 40.66600036621094, "low": 40.435001373291016, "close": 38.41196823120117, "volume": 31427, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465209, "etf_id": 17, "date": "2024-12-10", "open": 40.422000885009766, "high": 40.46500015258789, "low": 40.310001373291016, "close": 38.211952209472656, "volume": 35336, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465210, "etf_id": 17, "date": "2024-12-11", "open": 40.23899841308594, "high": 40.45800018310547, "low": 40.20500183105469, "close": 38.330448150634766, "volume": 68369, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465211, "etf_id": 17, "date": "2024-12-12", "open": 40.26599884033203, "high": 40.319000244140625, "low": 40.150001525878906, "close": 38.21833801269531, "volume": 74297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465212, "etf_id": 17, "date": "2024-12-13", "open": 40.15700149536133, "high": 40.18000030517578, "low": 39.93899917602539, "close": 38.063232421875, "volume": 24080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465213, "etf_id": 17, "date": "2024-12-16", "open": 40.099998474121094, "high": 40.099998474121094, "low": 39.834999084472656, "close": 37.99757766723633, "volume": 201075, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465214, "etf_id": 17, "date": "2024-12-17", "open": 39.70000076293945, "high": 39.86399841308594, "low": 39.683998107910156, "close": 37.86149978637695, "volume": 27226, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465215, "etf_id": 17, "date": "2024-12-18", "open": 39.78499984741211, "high": 39.90999984741211, "low": 39.75, "close": 37.9005126953125, "volume": 67923, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465216, "etf_id": 17, "date": "2024-12-19", "open": 39.319000244140625, "high": 39.481998443603516, "low": 39.167999267578125, "close": 37.41331100463867, "volume": 22267, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465217, "etf_id": 17, "date": "2024-12-20", "open": 38.96099853515625, "high": 38.96099853515625, "low": 38.474998474121094, "close": 37.04124069213867, "volume": 43405, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465218, "etf_id": 17, "date": "2024-12-23", "open": 38.900001525878906, "high": 39.04999923706055, "low": 38.79999923706055, "close": 37.124977111816406, "volume": 21480, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465219, "etf_id": 17, "date": "2024-12-24", "open": 39.013999938964844, "high": 39.19499969482422, "low": 39.013999938964844, "close": 37.25058364868164, "volume": 10001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465220, "etf_id": 17, "date": "2024-12-27", "open": 39.055999755859375, "high": 39.35300064086914, "low": 39, "close": 37.44756317138672, "volume": 13762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465221, "etf_id": 17, "date": "2024-12-30", "open": 39.14400100708008, "high": 39.244998931884766, "low": 38.92900085449219, "close": 37.170650482177734, "volume": 25571, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465222, "etf_id": 17, "date": "2024-12-31", "open": 39.07099914550781, "high": 39.46699905395508, "low": 39.040000915527344, "close": 37.5560417175293, "volume": 3552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465223, "etf_id": 17, "date": "2025-01-02", "open": 39.448001861572266, "high": 39.637001037597656, "low": 39.167999267578125, "close": 37.71781539916992, "volume": 20305, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465224, "etf_id": 17, "date": "2025-01-03", "open": 39.58000183105469, "high": 39.58000183105469, "low": 39.29999923706055, "close": 37.47039794921875, "volume": 34013, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465225, "etf_id": 17, "date": "2025-01-06", "open": 39.5, "high": 39.77199935913086, "low": 39.380001068115234, "close": 37.84627151489258, "volume": 131670, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465226, "etf_id": 17, "date": "2025-01-07", "open": 39.70000076293945, "high": 39.92399978637695, "low": 39.5989990234375, "close": 37.9290657043457, "volume": 12296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465227, "etf_id": 17, "date": "2025-01-08", "open": 39.85599899291992, "high": 40.03499984741211, "low": 39.59000015258789, "close": 37.841514587402344, "volume": 58881, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465228, "etf_id": 17, "date": "2025-01-09", "open": 39.630001068115234, "high": 40, "low": 39.60900115966797, "close": 38.013755798339844, "volume": 59460, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465229, "etf_id": 17, "date": "2025-01-10", "open": 39.82600021362305, "high": 39.9630012512207, "low": 39.599998474121094, "close": 37.713050842285156, "volume": 33225, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465230, "etf_id": 17, "date": "2025-01-13", "open": 39.428001403808594, "high": 39.46500015258789, "low": 39.2599983215332, "close": 37.50371170043945, "volume": 50266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465231, "etf_id": 17, "date": "2025-01-14", "open": 39.60499954223633, "high": 39.676998138427734, "low": 39.39099884033203, "close": 37.500858306884766, "volume": 7842, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465232, "etf_id": 17, "date": "2025-01-15", "open": 39.51599884033203, "high": 39.9900016784668, "low": 39.5, "close": 37.98615646362305, "volume": 20797, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465233, "etf_id": 17, "date": "2025-01-16", "open": 40.18299865722656, "high": 40.327999114990234, "low": 40.119998931884766, "close": 38.37535095214844, "volume": 26372, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465234, "etf_id": 17, "date": "2025-01-17", "open": 40.444000244140625, "high": 40.65599822998047, "low": 40.444000244140625, "close": 38.64560317993164, "volume": 20690, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465235, "etf_id": 17, "date": "2025-01-20", "open": 40.64699935913086, "high": 40.75, "low": 40.52299880981445, "close": 38.67415237426758, "volume": 32289, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465236, "etf_id": 17, "date": "2025-01-21", "open": 40.612998962402344, "high": 40.80099868774414, "low": 40.60599899291992, "close": 38.8254508972168, "volume": 29127, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465237, "etf_id": 17, "date": "2025-01-22", "open": 40.922000885009766, "high": 41.12699890136719, "low": 40.85599899291992, "close": 38.959625244140625, "volume": 194904, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465238, "etf_id": 17, "date": "2025-01-23", "open": 40.957000732421875, "high": 41.15599822998047, "low": 40.869998931884766, "close": 39.14898681640625, "volume": 55057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465239, "etf_id": 17, "date": "2025-01-24", "open": 41.29499816894531, "high": 41.310001373291016, "low": 41.03200149536133, "close": 39.128055572509766, "volume": 20232, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465240, "etf_id": 17, "date": "2025-01-27", "open": 40.856998443603516, "high": 41.130001068115234, "low": 40.75400161743164, "close": 39.10711669921875, "volume": 25220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465241, "etf_id": 17, "date": "2025-01-28", "open": 41.25199890136719, "high": 41.374000549316406, "low": 41.150001525878906, "close": 39.24033737182617, "volume": 15888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465242, "etf_id": 17, "date": "2025-01-29", "open": 41.426998138427734, "high": 41.551998138427734, "low": 41.36000061035156, "close": 39.44493103027344, "volume": 17817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465243, "etf_id": 17, "date": "2025-01-30", "open": 41.56800079345703, "high": 41.78799819946289, "low": 41.547000885009766, "close": 39.7646598815918, "volume": 11433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465244, "etf_id": 17, "date": "2025-01-31", "open": 41.85499954223633, "high": 42.047000885009766, "low": 41.79999923706055, "close": 39.8074836730957, "volume": 40902, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465245, "etf_id": 17, "date": "2025-02-03", "open": 41.21200180053711, "high": 41.54100036621094, "low": 41.143001556396484, "close": 39.493465423583984, "volume": 76183, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465246, "etf_id": 17, "date": "2025-02-04", "open": 41.49100112915039, "high": 41.61000061035156, "low": 41.220001220703125, "close": 39.595279693603516, "volume": 54752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465247, "etf_id": 17, "date": "2025-02-05", "open": 41.573001861572266, "high": 41.70399856567383, "low": 41.499000549316406, "close": 39.714229583740234, "volume": 23588, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465248, "etf_id": 17, "date": "2025-02-06", "open": 41.95100021362305, "high": 42.28200149536133, "low": 41.95100021362305, "close": 40.2347412109375, "volume": 7218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465249, "etf_id": 17, "date": "2025-02-07", "open": 42.249000549316406, "high": 42.29199981689453, "low": 42.047000885009766, "close": 40.04823303222656, "volume": 39839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465250, "etf_id": 17, "date": "2025-02-10", "open": 42.19300079345703, "high": 42.36800003051758, "low": 42.189998626708984, "close": 40.296600341796875, "volume": 27698, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465251, "etf_id": 17, "date": "2025-02-11", "open": 42.345001220703125, "high": 42.46900177001953, "low": 42.290000915527344, "close": 40.412689208984375, "volume": 47772, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465252, "etf_id": 17, "date": "2025-02-12", "open": 42.53099822998047, "high": 42.540000915527344, "low": 42.349998474121094, "close": 40.4393310546875, "volume": 44888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465253, "etf_id": 17, "date": "2025-02-13", "open": 42.7869987487793, "high": 42.952999114990234, "low": 42.63100051879883, "close": 40.889434814453125, "volume": 33647, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465254, "etf_id": 17, "date": "2025-02-14", "open": 42.96799850463867, "high": 43.06399917602539, "low": 42.85100173950195, "close": 40.79903030395508, "volume": 18177, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465255, "etf_id": 17, "date": "2025-02-17", "open": 42.95100021362305, "high": 43.15399932861328, "low": 42.94900131225586, "close": 41.06452178955078, "volume": 13993, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465256, "etf_id": 17, "date": "2025-02-18", "open": 43.22700119018555, "high": 43.3390007019043, "low": 43.095001220703125, "close": 41.18156433105469, "volume": 13893, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465257, "etf_id": 17, "date": "2025-02-19", "open": 43.308998107910156, "high": 43.308998107910156, "low": 42.79899978637695, "close": 40.79522705078125, "volume": 41328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465258, "etf_id": 17, "date": "2025-02-20", "open": 42.900001525878906, "high": 43.01499938964844, "low": 42.75, "close": 40.69911575317383, "volume": 3672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465259, "etf_id": 17, "date": "2025-02-21", "open": 42.86000061035156, "high": 43.01599884033203, "low": 42.76100158691406, "close": 40.83328628540039, "volume": 1489810, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465260, "etf_id": 17, "date": "2025-02-24", "open": 42.948001861572266, "high": 43.0369987487793, "low": 42.66999816894531, "close": 40.82472229003906, "volume": 58391, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465261, "etf_id": 17, "date": "2025-02-25", "open": 42.88100051879883, "high": 43.17900085449219, "low": 42.869998931884766, "close": 40.910362243652344, "volume": 25076, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465262, "etf_id": 17, "date": "2025-02-26", "open": 43.237998962402344, "high": 43.459999084472656, "low": 43.154998779296875, "close": 41.29766082763672, "volume": 58583, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465263, "etf_id": 17, "date": "2025-02-27", "open": 43.17499923706055, "high": 43.319000244140625, "low": 43.02399826049805, "close": 41.17014694213867, "volume": 31874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465264, "etf_id": 17, "date": "2025-02-28", "open": 43.000999450683594, "high": 43.231998443603516, "low": 42.92900085449219, "close": 41.13874053955078, "volume": 14296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465265, "etf_id": 17, "date": "2025-03-03", "open": 43.400001525878906, "high": 43.86199951171875, "low": 43.165000915527344, "close": 41.6154899597168, "volume": 64285, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465266, "etf_id": 17, "date": "2025-03-04", "open": 43.38100051879883, "high": 43.415000915527344, "low": 42.744998931884766, "close": 40.696250915527344, "volume": 66317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465267, "etf_id": 17, "date": "2025-03-05", "open": 43.141998291015625, "high": 43.46099853515625, "low": 43.141998291015625, "close": 41.058807373046875, "volume": 31958, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465268, "etf_id": 17, "date": "2025-03-06", "open": 43.314998626708984, "high": 43.3489990234375, "low": 42.5, "close": 41.01694107055664, "volume": 148137, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465269, "etf_id": 17, "date": "2025-03-07", "open": 42.92900085449219, "high": 43.06999969482422, "low": 42.72800064086914, "close": 40.91797637939453, "volume": 64863, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465270, "etf_id": 17, "date": "2025-03-10", "open": 43.095001220703125, "high": 43.095001220703125, "low": 42.349998474121094, "close": 40.34512710571289, "volume": 30374, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465271, "etf_id": 17, "date": "2025-03-11", "open": 42.32400131225586, "high": 42.42900085449219, "low": 41.599998474121094, "close": 39.650474548339844, "volume": 31617, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465272, "etf_id": 17, "date": "2025-03-12", "open": 41.96099853515625, "high": 42.21799850463867, "low": 41.78799819946289, "close": 40.0063591003418, "volume": 100740, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465273, "etf_id": 17, "date": "2025-03-13", "open": 42.03499984741211, "high": 42.26499938964844, "low": 41.87799835205078, "close": 39.9226188659668, "volume": 21021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465274, "etf_id": 17, "date": "2025-03-14", "open": 42.00299835205078, "high": 42.47800064086914, "low": 41.92599868774414, "close": 40.350833892822266, "volume": 81594, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465275, "etf_id": 17, "date": "2025-03-17", "open": 42.486000061035156, "high": 42.79100036621094, "low": 42.46500015258789, "close": 40.71148681640625, "volume": 85028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465276, "etf_id": 17, "date": "2025-03-18", "open": 42.915000915527344, "high": 43.14799880981445, "low": 42.87699890136719, "close": 40.93510818481445, "volume": 80308, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465277, "etf_id": 17, "date": "2025-03-19", "open": 42.92499923706055, "high": 43.130001068115234, "low": 42.888999938964844, "close": 41.01979446411133, "volume": 22588, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465278, "etf_id": 17, "date": "2025-03-20", "open": 42.974998474121094, "high": 43.016998291015625, "low": 42.52000045776367, "close": 40.85556411743164, "volume": 23024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465279, "etf_id": 17, "date": "2025-03-21", "open": 42.58399963378906, "high": 42.625, "low": 42.332000732421875, "close": 40.647216796875, "volume": 118446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465280, "etf_id": 17, "date": "2025-03-24", "open": 42.75400161743164, "high": 42.75400161743164, "low": 42.349998474121094, "close": 40.56789016723633, "volume": 46053, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465281, "etf_id": 17, "date": "2025-03-25", "open": 42.608001708984375, "high": 42.87699890136719, "low": 42.540000915527344, "close": 40.84409713745117, "volume": 30822, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465282, "etf_id": 17, "date": "2025-03-26", "open": 42.652000427246094, "high": 42.65999984741211, "low": 42.40999984741211, "close": 40.550689697265625, "volume": 29867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465283, "etf_id": 17, "date": "2025-03-27", "open": 42.152000427246094, "high": 42.36000061035156, "low": 42.060001373291016, "close": 40.42357635498047, "volume": 20502, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465284, "etf_id": 17, "date": "2025-03-28", "open": 42.24800109863281, "high": 42.34000015258789, "low": 41.91299819946289, "close": 40.15788650512695, "volume": 56872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465285, "etf_id": 17, "date": "2025-03-31", "open": 41.63999938964844, "high": 41.63999938964844, "low": 41.22999954223633, "close": 39.563419342041016, "volume": 30745, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465286, "etf_id": 17, "date": "2025-04-01", "open": 41.737998962402344, "high": 41.88999938964844, "low": 41.59000015258789, "close": 39.98298263549805, "volume": 10116, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465287, "etf_id": 17, "date": "2025-04-02", "open": 41.69599914550781, "high": 41.69599914550781, "low": 41.380001068115234, "close": 39.735450744628906, "volume": 43396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465288, "etf_id": 17, "date": "2025-04-03", "open": 40.893001556396484, "high": 41.150001525878906, "low": 40.46799850463867, "close": 38.7424430847168, "volume": 23593, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465289, "etf_id": 17, "date": "2025-04-04", "open": 40.14400100708008, "high": 40.20000076293945, "low": 38.13100051879883, "close": 36.79658126831055, "volume": 74733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465290, "etf_id": 17, "date": "2025-04-07", "open": 36.055999755859375, "high": 38.20000076293945, "low": 35.974998474121094, "close": 35.136478424072266, "volume": 290324, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465291, "etf_id": 17, "date": "2025-04-08", "open": 37.35900115966797, "high": 38.172000885009766, "low": 37, "close": 36.10749435424805, "volume": 160801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465292, "etf_id": 17, "date": "2025-04-09", "open": 36.69300079345703, "high": 36.99800109863281, "low": 35.99100112915039, "close": 34.78763198852539, "volume": 90923, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465293, "etf_id": 17, "date": "2025-04-10", "open": 39.029998779296875, "high": 39.119998931884766, "low": 37.81700134277344, "close": 36.142860412597656, "volume": 62376, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465294, "etf_id": 17, "date": "2025-04-11", "open": 38.09700012207031, "high": 38.09700012207031, "low": 37.229000091552734, "close": 36.100807189941406, "volume": 75472, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465295, "etf_id": 17, "date": "2025-04-14", "open": 38.5369987487793, "high": 38.939998626708984, "low": 38.358001708984375, "close": 37.10527801513672, "volume": 38816, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465296, "etf_id": 17, "date": "2025-04-15", "open": 39.034000396728516, "high": 39.45100021362305, "low": 38.986000061035156, "close": 37.684452056884766, "volume": 26996, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465297, "etf_id": 17, "date": "2025-04-16", "open": 39.13399887084961, "high": 39.40399932861328, "low": 38.900001525878906, "close": 37.659603118896484, "volume": 13632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465298, "etf_id": 17, "date": "2025-04-17", "open": 39.303001403808594, "high": 39.388999938964844, "low": 39.069000244140625, "close": 37.523887634277344, "volume": 46721, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465299, "etf_id": 17, "date": "2025-04-22", "open": 39.215999603271484, "high": 39.518001556396484, "low": 39.08399963378906, "close": 37.7685546875, "volume": 184276, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465300, "etf_id": 17, "date": "2025-04-23", "open": 40.1349983215332, "high": 40.349998474121094, "low": 40, "close": 38.404117584228516, "volume": 47992, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465301, "etf_id": 17, "date": "2025-04-24", "open": 40.07400131225586, "high": 40.37099838256836, "low": 39.89799880981445, "close": 38.5694580078125, "volume": 27899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465302, "etf_id": 17, "date": "2025-04-25", "open": 40.59700012207031, "high": 40.69300079345703, "low": 40.400001525878906, "close": 38.73384475708008, "volume": 21566, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465303, "etf_id": 17, "date": "2025-04-28", "open": 40.73400115966797, "high": 40.83599853515625, "low": 40.63800048828125, "close": 38.92308044433594, "volume": 29974, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465304, "etf_id": 17, "date": "2025-04-29", "open": 40.82600021362305, "high": 40.92100143432617, "low": 40.77199935913086, "close": 39.08555221557617, "volume": 31206, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465305, "etf_id": 17, "date": "2025-04-30", "open": 41.154998779296875, "high": 41.154998779296875, "low": 40.65299987792969, "close": 39.29963684082031, "volume": 39701, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465306, "etf_id": 17, "date": "2025-05-02", "open": 41.47999954223633, "high": 41.83599853515625, "low": 41.43299865722656, "close": 39.98394012451172, "volume": 39273, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465307, "etf_id": 17, "date": "2025-05-05", "open": 41.82600021362305, "high": 41.979000091552734, "low": 41.79999923706055, "close": 40.11869812011719, "volume": 14635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465308, "etf_id": 17, "date": "2025-05-06", "open": 41.981998443603516, "high": 41.981998443603516, "low": 41.52000045776367, "close": 39.98202896118164, "volume": 48716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465309, "etf_id": 17, "date": "2025-05-07", "open": 41.71500015258789, "high": 41.77799987792969, "low": 41.599998474121094, "close": 39.791831970214844, "volume": 56701, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465310, "etf_id": 17, "date": "2025-05-08", "open": 41.76900100708008, "high": 42.027000427246094, "low": 41.71500015258789, "close": 39.98298263549805, "volume": 37819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465311, "etf_id": 17, "date": "2025-05-09", "open": 41.972999572753906, "high": 42.15999984741211, "low": 41.95000076293945, "close": 40.29359436035156, "volume": 18175, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465312, "etf_id": 17, "date": "2025-05-12", "open": 42.46799850463867, "high": 42.60300064086914, "low": 42.25400161743164, "close": 40.71698760986328, "volume": 66738, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465313, "etf_id": 17, "date": "2025-05-13", "open": 42.59600067138672, "high": 42.70000076293945, "low": 42.520999908447266, "close": 40.63861846923828, "volume": 17684, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465314, "etf_id": 17, "date": "2025-05-14", "open": 42.645999908447266, "high": 42.69200134277344, "low": 42.44200134277344, "close": 40.66633224487305, "volume": 17953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465315, "etf_id": 17, "date": "2025-05-15", "open": 42.42900085449219, "high": 42.803001403808594, "low": 42.3390007019043, "close": 40.91577911376953, "volume": 21618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465316, "etf_id": 17, "date": "2025-05-16", "open": 43.053001403808594, "high": 43.141998291015625, "low": 42.83100128173828, "close": 41.10596466064453, "volume": 16797, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465317, "etf_id": 17, "date": "2025-05-19", "open": 42.915000915527344, "high": 43.178001403808594, "low": 42.79899978637695, "close": 41.26652526855469, "volume": 11187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465318, "etf_id": 17, "date": "2025-05-20", "open": 43.255001068115234, "high": 43.52399826049805, "low": 43.20000076293945, "close": 41.569496154785156, "volume": 20548, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465319, "etf_id": 17, "date": "2025-05-21", "open": 43.40700149536133, "high": 43.5, "low": 43.20000076293945, "close": 41.55324935913086, "volume": 18930, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465320, "etf_id": 17, "date": "2025-05-22", "open": 43.284000396728516, "high": 43.284000396728516, "low": 42.97100067138672, "close": 41.28660583496094, "volume": 17862, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465321, "etf_id": 17, "date": "2025-05-23", "open": 43.305999755859375, "high": 43.349998474121094, "low": 42.2400016784668, "close": 40.86608123779297, "volume": 53522, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465322, "etf_id": 17, "date": "2025-05-26", "open": 43.297000885009766, "high": 43.35900115966797, "low": 43.19900131225586, "close": 41.39554977416992, "volume": 22760, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465323, "etf_id": 17, "date": "2025-05-27", "open": 43.31100082397461, "high": 43.53099822998047, "low": 43.290000915527344, "close": 41.46818923950195, "volume": 54768, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465324, "etf_id": 17, "date": "2025-05-28", "open": 43.43000030517578, "high": 43.46900177001953, "low": 43.108001708984375, "close": 41.19962692260742, "volume": 13028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465325, "etf_id": 17, "date": "2025-05-29", "open": 43.42599868774414, "high": 43.433998107910156, "low": 43.03499984741211, "close": 41.129859924316406, "volume": 15534, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465326, "etf_id": 17, "date": "2025-05-30", "open": 43.12200164794922, "high": 43.354000091552734, "low": 43.02000045776367, "close": 41.21492385864258, "volume": 29326, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465327, "etf_id": 17, "date": "2025-06-02", "open": 43.05799865722656, "high": 43.117000579833984, "low": 42.770999908447266, "close": 41.1394157409668, "volume": 64523, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465328, "etf_id": 17, "date": "2025-06-03", "open": 43.20000076293945, "high": 43.20000076293945, "low": 42.88999938964844, "close": 41.20918655395508, "volume": 10037, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465329, "etf_id": 17, "date": "2025-06-04", "open": 43.25400161743164, "high": 43.41899871826172, "low": 43.22999954223633, "close": 41.407981872558594, "volume": 24913, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465330, "etf_id": 17, "date": "2025-06-05", "open": 43.367000579833984, "high": 43.53200149536133, "low": 43.17499923706055, "close": 41.456722259521484, "volume": 29354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465331, "etf_id": 17, "date": "2025-06-06", "open": 43.4109992980957, "high": 43.56999969482422, "low": 43.369998931884766, "close": 41.586700439453125, "volume": 13292, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465332, "etf_id": 17, "date": "2025-06-09", "open": 43.58000183105469, "high": 43.58000183105469, "low": 43.393001556396484, "close": 41.572364807128906, "volume": 5254, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465333, "etf_id": 17, "date": "2025-06-10", "open": 43.518001556396484, "high": 43.560001373291016, "low": 43.40999984741211, "close": 41.536048889160156, "volume": 17511, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465334, "etf_id": 17, "date": "2025-06-11", "open": 43.529998779296875, "high": 43.57400131225586, "low": 43.36399841308594, "close": 41.44429397583008, "volume": 27720, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465335, "etf_id": 17, "date": "2025-06-12", "open": 43.21099853515625, "high": 43.30400085449219, "low": 42.94900131225586, "close": 41.31718063354492, "volume": 9339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465336, "etf_id": 17, "date": "2025-06-13", "open": 42.83000183105469, "high": 43, "low": 42.749000549316406, "close": 40.94253921508789, "volume": 19542, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465337, "etf_id": 17, "date": "2025-06-16", "open": 42.93000030517578, "high": 43.073001861572266, "low": 42.849998474121094, "close": 41.09545135498047, "volume": 5785, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465338, "etf_id": 17, "date": "2025-06-17", "open": 42.70199966430664, "high": 42.77899932861328, "low": 42.5, "close": 40.75138854980469, "volume": 33779, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465339, "etf_id": 17, "date": "2025-06-18", "open": 42.625, "high": 42.650001525878906, "low": 42.39899826049805, "close": 40.57649612426758, "volume": 13301, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465340, "etf_id": 17, "date": "2025-06-19", "open": 41.60100173950195, "high": 41.619998931884766, "low": 41.388999938964844, "close": 40.280670166015625, "volume": 16512, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465341, "etf_id": 17, "date": "2025-06-20", "open": 41.5629997253418, "high": 41.762001037597656, "low": 41.400001525878906, "close": 40.33224868774414, "volume": 15697, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465342, "etf_id": 17, "date": "2025-06-23", "open": 41.24599838256836, "high": 41.527000427246094, "low": 41.099998474121094, "close": 40.22422409057617, "volume": 30169, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465343, "etf_id": 17, "date": "2025-06-24", "open": 41.939998626708984, "high": 41.939998626708984, "low": 41.73500061035156, "close": 40.651466369628906, "volume": 12674, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465344, "etf_id": 17, "date": "2025-06-25", "open": 41.867000579833984, "high": 41.928001403808594, "low": 41.42499923706055, "close": 40.315704345703125, "volume": 12724, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465345, "etf_id": 17, "date": "2025-06-26", "open": 41.59400177001953, "high": 41.61000061035156, "low": 41.400001525878906, "close": 40.36631393432617, "volume": 24505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465346, "etf_id": 17, "date": "2025-06-27", "open": 41.74599838256836, "high": 41.972999572753906, "low": 41.7130012512207, "close": 40.849029541015625, "volume": 24777, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465347, "etf_id": 17, "date": "2025-06-30", "open": 42.04899978637695, "high": 42.04899978637695, "low": 41.75, "close": 40.64854431152344, "volume": 52770, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465348, "etf_id": 17, "date": "2025-07-01", "open": 41.875999450683594, "high": 41.875999450683594, "low": 41.4900016784668, "close": 40.59404373168945, "volume": 17726, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465349, "etf_id": 17, "date": "2025-07-02", "open": 41.926998138427734, "high": 41.93299865722656, "low": 41.63600158691406, "close": 40.6806640625, "volume": 35923, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465350, "etf_id": 17, "date": "2025-07-03", "open": 41.959999084472656, "high": 41.999000549316406, "low": 41.79999923706055, "close": 40.87433624267578, "volume": 22010, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465351, "etf_id": 17, "date": "2025-07-04", "open": 41.832000732421875, "high": 41.85100173950195, "low": 41.606998443603516, "close": 40.65924835205078, "volume": 23758, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465352, "etf_id": 17, "date": "2025-07-07", "open": 41.79100036621094, "high": 41.9739990234375, "low": 41.75, "close": 40.85000228881836, "volume": 22611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465353, "etf_id": 17, "date": "2025-07-08", "open": 41.97999954223633, "high": 42.141998291015625, "low": 41.869998931884766, "close": 41.00571823120117, "volume": 42778, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465354, "etf_id": 17, "date": "2025-07-09", "open": 42.24300003051758, "high": 42.52000045776367, "low": 42.15800094604492, "close": 41.343421936035156, "volume": 33520, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465355, "etf_id": 17, "date": "2025-07-10", "open": 42.65299987792969, "high": 42.731998443603516, "low": 42.61000061035156, "close": 41.5692138671875, "volume": 29525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465356, "etf_id": 17, "date": "2025-07-11", "open": 42.57500076293945, "high": 42.57500076293945, "low": 42.209999084472656, "close": 41.11082458496094, "volume": 29857, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465357, "etf_id": 17, "date": "2025-07-14", "open": 42.03099822998047, "high": 42.21200180053711, "low": 42.03099822998047, "close": 41.069950103759766, "volume": 25257, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465358, "etf_id": 17, "date": "2025-07-15", "open": 42.321998596191406, "high": 42.472999572753906, "low": 42.04999923706055, "close": 40.9337043762207, "volume": 20135, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465359, "etf_id": 17, "date": "2025-07-16", "open": 41.96200180053711, "high": 42.12300109863281, "low": 41.77399826049805, "close": 40.655357360839844, "volume": 76372, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465360, "etf_id": 17, "date": "2025-07-17", "open": 42.099998474121094, "high": 42.22999954223633, "low": 42.02199935913086, "close": 41.09914779663086, "volume": 14622, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465361, "etf_id": 17, "date": "2025-07-18", "open": 42.361000061035156, "high": 42.40999984741211, "low": 42.20000076293945, "close": 41.08649444580078, "volume": 24370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465362, "etf_id": 17, "date": "2025-07-21", "open": 42.25, "high": 42.25, "low": 42.09000015258789, "close": 41.046592712402344, "volume": 12478, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465363, "etf_id": 17, "date": "2025-07-22", "open": 42.11399841308594, "high": 42.119998931884766, "low": 41.92399978637695, "close": 40.88503646850586, "volume": 19434, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465364, "etf_id": 17, "date": "2025-07-23", "open": 42.38199996948242, "high": 42.577999114990234, "low": 42.35900115966797, "close": 41.3599739074707, "volume": 26091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465365, "etf_id": 17, "date": "2025-07-24", "open": 42.67300033569336, "high": 42.779998779296875, "low": 42.516998291015625, "close": 41.428096771240234, "volume": 20651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465366, "etf_id": 17, "date": "2025-07-25", "open": 42.388999938964844, "high": 42.51599884033203, "low": 42.29999923706055, "close": 41.31909942626953, "volume": 14513, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465367, "etf_id": 17, "date": "2025-07-28", "open": 42.87300109863281, "high": 42.87300109863281, "low": 42.34000015258789, "close": 41.277244567871094, "volume": 22635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465368, "etf_id": 17, "date": "2025-07-29", "open": 42.51100158691406, "high": 42.816001892089844, "low": 42.49700164794922, "close": 41.36094665527344, "volume": 18364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465369, "etf_id": 17, "date": "2025-07-30", "open": 42.44300079345703, "high": 42.59299850463867, "low": 42.382999420166016, "close": 41.35413360595703, "volume": 7730, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465370, "etf_id": 17, "date": "2025-07-31", "open": 42.597999572753906, "high": 42.70000076293945, "low": 42.165000915527344, "close": 41.05827713012695, "volume": 6904, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465371, "etf_id": 17, "date": "2025-08-01", "open": 41.694000244140625, "high": 41.77299880981445, "low": 41.099998474121094, "close": 40.069480895996094, "volume": 36920, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465372, "etf_id": 17, "date": "2025-08-04", "open": 41.39699935913086, "high": 41.724998474121094, "low": 41.39699935913086, "close": 40.59599685668945, "volume": 13629, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465373, "etf_id": 17, "date": "2025-08-05", "open": 41.900001525878906, "high": 42, "low": 41.75, "close": 40.67579650878906, "volume": 9525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465374, "etf_id": 17, "date": "2025-08-06", "open": 41.91699981689453, "high": 41.97100067138672, "low": 41.71500015258789, "close": 40.66606521606445, "volume": 17053, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465375, "etf_id": 17, "date": "2025-08-07", "open": 41.83300018310547, "high": 42.2400016784668, "low": 41.810001373291016, "close": 41.04951477050781, "volume": 40972, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465376, "etf_id": 17, "date": "2025-08-08", "open": 42.26900100708008, "high": 42.30400085449219, "low": 42.194000244140625, "close": 41.126399993896484, "volume": 13030, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465377, "etf_id": 17, "date": "2025-08-11", "open": 42.404998779296875, "high": 42.40999984741211, "low": 42.209999084472656, "close": 41.09136199951172, "volume": 73562, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465378, "etf_id": 17, "date": "2025-08-12", "open": 42.39099884033203, "high": 42.402000427246094, "low": 42.19900131225586, "close": 41.20035934448242, "volume": 12671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465379, "etf_id": 17, "date": "2025-08-13", "open": 42.48400115966797, "high": 42.59299850463867, "low": 42.48400115966797, "close": 41.433937072753906, "volume": 6197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465380, "etf_id": 17, "date": "2025-08-14", "open": 42.63100051879883, "high": 42.847999572753906, "low": 42.63100051879883, "close": 41.70059585571289, "volume": 8757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465381, "etf_id": 17, "date": "2025-08-15", "open": 43.02299880981445, "high": 43.05699920654297, "low": 42.834999084472656, "close": 41.703521728515625, "volume": 22632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465382, "etf_id": 17, "date": "2025-08-18", "open": 42.849998474121094, "high": 42.8650016784668, "low": 42.709999084472656, "close": 41.70838928222656, "volume": 12288, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465383, "etf_id": 17, "date": "2025-08-19", "open": 42.922000885009766, "high": 43.2400016784668, "low": 42.875999450683594, "close": 42.08210372924805, "volume": 14388, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465384, "etf_id": 17, "date": "2025-08-20", "open": 43.0359992980957, "high": 43.310001373291016, "low": 43, "close": 42.12005615234375, "volume": 19082, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465385, "etf_id": 17, "date": "2025-08-21", "open": 43.266998291015625, "high": 43.27799987792969, "low": 43.09600067138672, "close": 42.109352111816406, "volume": 7932, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465386, "etf_id": 17, "date": "2025-08-22", "open": 43.22100067138672, "high": 43.525001525878906, "low": 43.2140007019043, "close": 42.2757682800293, "volume": 19775, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465387, "etf_id": 17, "date": "2025-08-25", "open": 43.34400177001953, "high": 43.415000915527344, "low": 43.20199966430664, "close": 42.06068801879883, "volume": 32499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465388, "etf_id": 17, "date": "2025-08-26", "open": 42.972999572753906, "high": 43.07500076293945, "low": 42.83000183105469, "close": 41.7512092590332, "volume": 33782, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465389, "etf_id": 17, "date": "2025-08-27", "open": 43.0359992980957, "high": 43.04399871826172, "low": 42.8390007019043, "close": 41.79208755493164, "volume": 10858, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465390, "etf_id": 17, "date": "2025-08-28", "open": 43.08399963378906, "high": 43.10200119018555, "low": 42.79999923706055, "close": 41.74536895751953, "volume": 36727, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465391, "etf_id": 17, "date": "2025-08-29", "open": 42.80500030517578, "high": 42.845001220703125, "low": 42.590999603271484, "close": 41.498165130615234, "volume": 8665, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465392, "etf_id": 17, "date": "2025-09-01", "open": 42.737998962402344, "high": 42.77899932861328, "low": 42.637001037597656, "close": 41.55559158325195, "volume": 13400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465393, "etf_id": 17, "date": "2025-09-02", "open": 42.625999450683594, "high": 42.625999450683594, "low": 42.071998596191406, "close": 40.94537353515625, "volume": 45719, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465394, "etf_id": 17, "date": "2025-09-03", "open": 42.2859992980957, "high": 42.417999267578125, "low": 42.13999938964844, "close": 41.22858810424805, "volume": 14451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465395, "etf_id": 17, "date": "2025-09-04", "open": 42.380001068115234, "high": 42.6510009765625, "low": 42.349998474121094, "close": 41.49427795410156, "volume": 30458, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465396, "etf_id": 17, "date": "2025-09-05", "open": 42.73099899291992, "high": 42.79399871826172, "low": 42.47100067138672, "close": 41.392086029052734, "volume": 10370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465397, "etf_id": 17, "date": "2025-09-08", "open": 42.724998474121094, "high": 42.7760009765625, "low": 42.612998962402344, "close": 41.63052749633789, "volume": 31420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465398, "etf_id": 17, "date": "2025-09-09", "open": 42.823001861572266, "high": 42.90599822998047, "low": 42.71099853515625, "close": 41.66361999511719, "volume": 5789, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465399, "etf_id": 17, "date": "2025-09-10", "open": 42.96500015258789, "high": 43.0369987487793, "low": 42.75600051879883, "close": 41.62468719482422, "volume": 21182, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465400, "etf_id": 17, "date": "2025-09-11", "open": 42.86600112915039, "high": 43.029998779296875, "low": 42.79899978637695, "close": 41.84755325317383, "volume": 5684, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465401, "etf_id": 17, "date": "2025-09-12", "open": 43.06999969482422, "high": 43.09700012207031, "low": 42.900001525878906, "close": 41.83782196044922, "volume": 10691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465402, "etf_id": 17, "date": "2025-09-15", "open": 43.097999572753906, "high": 43.28499984741211, "low": 43.071998596191406, "close": 42.00230026245117, "volume": 13105, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465403, "etf_id": 17, "date": "2025-09-16", "open": 43.10599899291992, "high": 43.150001525878906, "low": 42.67499923706055, "close": 41.509849548339844, "volume": 25013, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465404, "etf_id": 17, "date": "2025-09-17", "open": 42.69300079345703, "high": 42.75699996948242, "low": 42.599998474121094, "close": 41.52541732788086, "volume": 52928, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465405, "etf_id": 17, "date": "2025-09-18", "open": 42.6609992980957, "high": 42.880001068115234, "low": 42.6609992980957, "close": 41.84669876098633, "volume": 10344, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465406, "etf_id": 17, "date": "2025-09-19", "open": 42.814998626708984, "high": 42.970001220703125, "low": 42.75, "close": 41.76268768310547, "volume": 241097, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465407, "etf_id": 17, "date": "2025-09-22", "open": 42.77799987792969, "high": 42.77799987792969, "low": 42.584999084472656, "close": 41.71481704711914, "volume": 62686, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465408, "etf_id": 17, "date": "2025-09-23", "open": 42.77299880981445, "high": 42.97999954223633, "low": 42.77299880981445, "close": 41.83692932128906, "volume": 12376, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465409, "etf_id": 17, "date": "2025-09-24", "open": 42.73899841308594, "high": 42.81999969482422, "low": 42.59199905395508, "close": 41.77147674560547, "volume": 10362, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465410, "etf_id": 17, "date": "2025-09-25", "open": 42.590999603271484, "high": 42.65999984741211, "low": 42.38399887084961, "close": 41.505760192871094, "volume": 9894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465411, "etf_id": 17, "date": "2025-09-26", "open": 42.56800079345703, "high": 42.849998474121094, "low": 42.56800079345703, "close": 41.847679138183594, "volume": 10507, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465412, "etf_id": 17, "date": "2025-09-29", "open": 42.89400100708008, "high": 43, "low": 42.81399917602539, "close": 41.92387771606445, "volume": 16912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465413, "etf_id": 17, "date": "2025-09-30", "open": 42.85200119018555, "high": 43.10499954223633, "low": 42.72999954223633, "close": 42.1094856262207, "volume": 10667, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465414, "etf_id": 17, "date": "2025-10-01", "open": 43.13600158691406, "high": 43.66600036621094, "low": 43.09400177001953, "close": 42.62529373168945, "volume": 30720, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465415, "etf_id": 17, "date": "2025-10-02", "open": 43.957000732421875, "high": 44.034000396728516, "low": 43.81999969482422, "close": 42.85291290283203, "volume": 8647, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465416, "etf_id": 17, "date": "2025-10-03", "open": 44.02799987792969, "high": 44.08000183105469, "low": 43.944000244140625, "close": 43.05220031738281, "volume": 24926, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465417, "etf_id": 17, "date": "2025-10-06", "open": 44.03799819946289, "high": 44.165000915527344, "low": 43.887001037597656, "close": 43.06392288208008, "volume": 22077, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465418, "etf_id": 17, "date": "2025-10-07", "open": 44.058998107910156, "high": 44.150001525878906, "low": 43.979000091552734, "close": 42.99554443359375, "volume": 16417, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465419, "etf_id": 17, "date": "2025-10-08", "open": 44.06700134277344, "high": 44.393001556396484, "low": 44.06700134277344, "close": 43.32378005981445, "volume": 15245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465420, "etf_id": 17, "date": "2025-10-09", "open": 44.31100082397461, "high": 44.35900115966797, "low": 44.11600112915039, "close": 43.097137451171875, "volume": 9309, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465421, "etf_id": 17, "date": "2025-10-10", "open": 44.17399978637695, "high": 44.18000030517578, "low": 43.55799865722656, "close": 42.559844970703125, "volume": 39578, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465422, "etf_id": 17, "date": "2025-10-13", "open": 43.724998474121094, "high": 43.88999938964844, "low": 43.62200164794922, "close": 42.77573776245117, "volume": 17142, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465423, "etf_id": 17, "date": "2025-10-14", "open": 43.4640007019043, "high": 43.659000396728516, "low": 43.33300018310547, "close": 42.62334060668945, "volume": 12027, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465424, "etf_id": 17, "date": "2025-10-15", "open": 43.9379997253418, "high": 43.999000549316406, "low": 43.85599899291992, "close": 42.886131286621094, "volume": 43424, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465425, "etf_id": 17, "date": "2025-10-16", "open": 43.96099853515625, "high": 44.21799850463867, "low": 43.89099884033203, "close": 43.196781158447266, "volume": 26347, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465426, "etf_id": 17, "date": "2025-10-17", "open": 43.56999969482422, "high": 43.96799850463867, "low": 43.35599899291992, "close": 42.77769470214844, "volume": 23667, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465427, "etf_id": 17, "date": "2025-10-20", "open": 44.04399871826172, "high": 44.27899932861328, "low": 43.9900016784668, "close": 43.194828033447266, "volume": 16994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465428, "etf_id": 17, "date": "2025-10-21", "open": 44.292999267578125, "high": 44.362998962402344, "low": 44.176998138427734, "close": 43.286659240722656, "volume": 9515, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465429, "etf_id": 17, "date": "2025-10-22", "open": 44.20800018310547, "high": 44.380001068115234, "low": 44.20000076293945, "close": 43.20557403564453, "volume": 30321, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465430, "etf_id": 17, "date": "2025-10-23", "open": 44.33300018310547, "high": 44.400001525878906, "low": 44.250999450683594, "close": 43.360904693603516, "volume": 16548, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465431, "etf_id": 17, "date": "2025-10-24", "open": 0, "high": 0, "low": 0, "close": 0, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465432, "etf_id": 17, "date": "2025-10-27", "open": 44.56999969482422, "high": 44.60200119018555, "low": 44.46500015258789, "close": 43.56116485595703, "volume": 15461, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465433, "etf_id": 17, "date": "2025-10-28", "open": 44.53499984741211, "high": 44.53499984741211, "low": 44.43000030517578, "close": 43.47911071777344, "volume": 12637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.366Z" }, { "id": 207465434, "etf_id": 17, "date": "2025-10-29", "open": 44.5, "high": 44.65399932861328, "low": 44.428001403808594, "close": 43.43807601928711, "volume": 23145, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465435, "etf_id": 17, "date": "2025-10-30", "open": 44.44200134277344, "high": 44.452999114990234, "low": 44.22999954223633, "close": 43.43026351928711, "volume": 10738, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465436, "etf_id": 17, "date": "2025-10-31", "open": 44.43000030517578, "high": 44.43000030517578, "low": 44.176998138427734, "close": 43.20850372314453, "volume": 7360, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465437, "etf_id": 17, "date": "2025-11-03", "open": 44.24300003051758, "high": 44.44900131225586, "low": 44.2400016784668, "close": 43.23780822753906, "volume": 18232, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465438, "etf_id": 17, "date": "2025-11-04", "open": 43.779998779296875, "high": 44.13999938964844, "low": 43.54999923706055, "close": 43.09225082397461, "volume": 24080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465439, "etf_id": 17, "date": "2025-11-05", "open": 43.834999084472656, "high": 44.29899978637695, "low": 43.834999084472656, "close": 43.24269485473633, "volume": 44917, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465440, "etf_id": 17, "date": "2025-11-06", "open": 44.19599914550781, "high": 44.249000549316406, "low": 43.91999816894531, "close": 42.942787170410156, "volume": 21661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465441, "etf_id": 17, "date": "2025-11-07", "open": 44.05799865722656, "high": 44.05799865722656, "low": 43.595001220703125, "close": 42.679996490478516, "volume": 6137, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465442, "etf_id": 17, "date": "2025-11-10", "open": 44.207000732421875, "high": 44.417999267578125, "low": 44.13600158691406, "close": 43.32572937011719, "volume": 8413, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465443, "etf_id": 17, "date": "2025-11-11", "open": 44.54999923706055, "high": 44.930999755859375, "low": 44.54999923706055, "close": 43.882568359375, "volume": 6457, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465444, "etf_id": 17, "date": "2025-11-12", "open": 45.07600021362305, "high": 45.321998596191406, "low": 45.07600021362305, "close": 44.18736267089844, "volume": 18584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465445, "etf_id": 17, "date": "2025-11-13", "open": 45.340999603271484, "high": 45.400001525878906, "low": 44.98699951171875, "close": 43.948020935058594, "volume": 24430, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465446, "etf_id": 17, "date": "2025-11-14", "open": 44.60200119018555, "high": 44.62799835205078, "low": 44.099998474121094, "close": 43.48985290527344, "volume": 35021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465447, "etf_id": 17, "date": "2025-11-17", "open": 44.564998626708984, "high": 44.564998626708984, "low": 44.22999954223633, "close": 43.25735092163086, "volume": 7187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465448, "etf_id": 17, "date": "2025-11-18", "open": 43.74599838256836, "high": 43.79399871826172, "low": 43.3489990234375, "close": 42.485599517822266, "volume": 243500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465449, "etf_id": 17, "date": "2025-11-19", "open": 43.50199890136719, "high": 43.70000076293945, "low": 43.33000183105469, "close": 42.426002502441406, "volume": 102414, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465450, "etf_id": 17, "date": "2025-11-20", "open": 43.89099884033203, "high": 43.95899963378906, "low": 43.67399978637695, "close": 42.64482879638672, "volume": 10465, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465451, "etf_id": 17, "date": "2025-11-21", "open": 43.10100173950195, "high": 43.547000885009766, "low": 43.10100173950195, "close": 42.51197052001953, "volume": 37007, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465452, "etf_id": 17, "date": "2025-11-24", "open": 43.74300003051758, "high": 43.84400177001953, "low": 43.459999084472656, "close": 42.589149475097656, "volume": 11690, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465453, "etf_id": 17, "date": "2025-11-25", "open": 43.66699981689453, "high": 44.01100158691406, "low": 43.50699996948242, "close": 42.993587493896484, "volume": 17426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465454, "etf_id": 17, "date": "2025-11-26", "open": 44.15299987792969, "high": 44.4900016784668, "low": 44.05400085449219, "close": 43.45956802368164, "volume": 5521, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465455, "etf_id": 17, "date": "2025-11-27", "open": 44.428001403808594, "high": 44.540000915527344, "low": 44.400001525878906, "close": 43.48692321777344, "volume": 5570, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465456, "etf_id": 17, "date": "2025-11-28", "open": 44.599998474121094, "high": 44.68000030517578, "low": 44.47999954223633, "close": 43.63833999633789, "volume": 213396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465457, "etf_id": 17, "date": "2025-12-01", "open": 44.45000076293945, "high": 44.60900115966797, "low": 44.36600112915039, "close": 43.5074348449707, "volume": 20445, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465458, "etf_id": 17, "date": "2025-12-02", "open": 44.500999450683594, "high": 44.73500061035156, "low": 44.494998931884766, "close": 43.543582916259766, "volume": 31737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465459, "etf_id": 17, "date": "2025-12-03", "open": 44.69300079345703, "high": 44.79100036621094, "low": 44.529998779296875, "close": 43.60708236694336, "volume": 15543, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465460, "etf_id": 17, "date": "2025-12-04", "open": 44.766998291015625, "high": 44.900001525878906, "low": 44.70000076293945, "close": 43.83665466308594, "volume": 12121, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465461, "etf_id": 17, "date": "2025-12-05", "open": 44.900001525878906, "high": 45.04800033569336, "low": 44.85100173950195, "close": 43.81516647338867, "volume": 21412, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465462, "etf_id": 17, "date": "2025-12-08", "open": 44.805999755859375, "high": 44.87099838256836, "low": 44.75, "close": 43.79660415649414, "volume": 10613, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465463, "etf_id": 17, "date": "2025-12-09", "open": 44.83000183105469, "high": 44.91299819946289, "low": 44.75, "close": 43.74482345581055, "volume": 26783, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465464, "etf_id": 17, "date": "2025-12-10", "open": 44.702999114990234, "high": 44.80699920654297, "low": 44.612998962402344, "close": 43.772178649902344, "volume": 45470, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465465, "etf_id": 17, "date": "2025-12-11", "open": 44.71799850463867, "high": 45.13199996948242, "low": 44.66400146484375, "close": 43.986122131347656, "volume": 20045, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465466, "etf_id": 17, "date": "2025-12-12", "open": 45.145999908447266, "high": 45.28799819946289, "low": 44.78900146484375, "close": 43.75459671020508, "volume": 11043, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465467, "etf_id": 17, "date": "2025-12-15", "open": 44.986000061035156, "high": 45.18000030517578, "low": 44.95500183105469, "close": 44.14145278930664, "volume": 4252, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465468, "etf_id": 17, "date": "2025-12-16", "open": 45.060001373291016, "high": 45.14899826049805, "low": 44.84400177001953, "close": 43.9040641784668, "volume": 6255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465469, "etf_id": 17, "date": "2025-12-17", "open": 45.04600143432617, "high": 45.130001068115234, "low": 44.92100143432617, "close": 43.891361236572266, "volume": 36638, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465470, "etf_id": 17, "date": "2025-12-18", "open": 44.71699905395508, "high": 45.176998138427734, "low": 44.71699905395508, "close": 44.2988395690918, "volume": 11231, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465471, "etf_id": 17, "date": "2025-12-19", "open": 45.17399978637695, "high": 45.400001525878906, "low": 45.11800003051758, "close": 44.47142028808594, "volume": 32202, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465472, "etf_id": 17, "date": "2025-12-22", "open": 45.31700134277344, "high": 45.349998474121094, "low": 45.16999816894531, "close": 44.4174919128418, "volume": 28537, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465473, "etf_id": 17, "date": "2025-12-23", "open": 45.35599899291992, "high": 45.518001556396484, "low": 45.33000183105469, "close": 44.580265045166016, "volume": 17028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465474, "etf_id": 17, "date": "2025-12-24", "open": 45.505001068115234, "high": 45.599998474121094, "low": 45.46699905395508, "close": 44.60771942138672, "volume": 52124, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465475, "etf_id": 17, "date": "2025-12-29", "open": 45.48500061035156, "high": 45.57099914550781, "low": 45.42399978637695, "close": 44.624385833740234, "volume": 21817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465476, "etf_id": 17, "date": "2025-12-30", "open": 45.50699996948242, "high": 45.86000061035156, "low": 45.5, "close": 44.89992904663086, "volume": 29552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465477, "etf_id": 17, "date": "2025-12-31", "open": 45.715999603271484, "high": 45.84000015258789, "low": 45.5629997253418, "close": 44.94895553588867, "volume": 34100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465478, "etf_id": 17, "date": "2026-01-02", "open": 45.77399826049805, "high": 46.16899871826172, "low": 45.77399826049805, "close": 45.17154312133789, "volume": 28022, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465479, "etf_id": 17, "date": "2026-01-05", "open": 46.2400016784668, "high": 46.507999420166016, "low": 46.154998779296875, "close": 45.60396957397461, "volume": 47816, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465480, "etf_id": 17, "date": "2026-01-06", "open": 46.63999938964844, "high": 46.86399841308594, "low": 46.5, "close": 45.85303497314453, "volume": 10505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465481, "etf_id": 17, "date": "2026-01-07", "open": 46.803001403808594, "high": 46.810001373291016, "low": 46.645999908447266, "close": 45.8177375793457, "volume": 74264, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465482, "etf_id": 17, "date": "2026-01-08", "open": 46.619998931884766, "high": 46.709999084472656, "low": 46.5, "close": 45.72163391113281, "volume": 69138, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465483, "etf_id": 17, "date": "2026-01-09", "open": 46.77799987792969, "high": 47.10200119018555, "low": 46.77799987792969, "close": 46.18642807006836, "volume": 36379, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465484, "etf_id": 17, "date": "2026-01-12", "open": 47.03799819946289, "high": 47.2400016784668, "low": 46.95399856567383, "close": 46.27467346191406, "volume": 18133, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465485, "etf_id": 17, "date": "2026-01-13", "open": 47.24300003051758, "high": 47.27299880981445, "low": 47.07500076293945, "close": 46.24231719970703, "volume": 31526, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465486, "etf_id": 17, "date": "2026-01-14", "open": 47.27299880981445, "high": 47.32600021362305, "low": 47.191001892089844, "close": 46.3001708984375, "volume": 60064, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465487, "etf_id": 17, "date": "2026-01-15", "open": 47.36399841308594, "high": 47.520999908447266, "low": 47.34199905395508, "close": 46.55413818359375, "volume": 21997, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465488, "etf_id": 17, "date": "2026-01-16", "open": 47.448001861572266, "high": 47.470001220703125, "low": 47.34000015258789, "close": 46.547271728515625, "volume": 35794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465489, "etf_id": 17, "date": "2026-01-19", "open": 46.874000549316406, "high": 47.08300018310547, "low": 46.80699920654297, "close": 45.98246765136719, "volume": 26445, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465490, "etf_id": 17, "date": "2026-01-20", "open": 46.54199981689453, "high": 46.60100173950195, "low": 46.242000579833984, "close": 45.65692138671875, "volume": 10651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465491, "etf_id": 17, "date": "2026-01-21", "open": 46.48899841308594, "high": 46.65700149536133, "low": 46.185001373291016, "close": 45.650054931640625, "volume": 20371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465492, "etf_id": 17, "date": "2026-01-22", "open": 47.09299850463867, "high": 47.21500015258789, "low": 46.939998626708984, "close": 46.114845275878906, "volume": 18817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465493, "etf_id": 17, "date": "2026-01-23", "open": 46.94200134277344, "high": 47.05699920654297, "low": 46.867000579833984, "close": 46.054046630859375, "volume": 18327, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465494, "etf_id": 17, "date": "2026-01-26", "open": 47.01900100708008, "high": 47.2140007019043, "low": 46.900001525878906, "close": 46.16975402832031, "volume": 64946, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465495, "etf_id": 17, "date": "2026-01-27", "open": 47.24399948120117, "high": 47.42900085449219, "low": 47.145999908447266, "close": 46.44333267211914, "volume": 13949, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465496, "etf_id": 17, "date": "2026-01-28", "open": 47.4010009765625, "high": 47.409000396728516, "low": 46.97100067138672, "close": 46.0579719543457, "volume": 18989, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465497, "etf_id": 17, "date": "2026-01-29", "open": 47.14699935913086, "high": 47.36399841308594, "low": 46.845001220703125, "close": 45.96677780151367, "volume": 18922, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465498, "etf_id": 17, "date": "2026-01-30", "open": 46.959999084472656, "high": 47.29899978637695, "low": 46.959999084472656, "close": 46.328609466552734, "volume": 10203, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465499, "etf_id": 17, "date": "2026-02-02", "open": 46.900001525878906, "high": 47.72700119018555, "low": 46.900001525878906, "close": 46.789466857910156, "volume": 13125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465500, "etf_id": 17, "date": "2026-02-03", "open": 47.941001892089844, "high": 48.073001861572266, "low": 47.52000045776367, "close": 46.79927444458008, "volume": 31386, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465501, "etf_id": 17, "date": "2026-02-04", "open": 47.63199996948242, "high": 48.077999114990234, "low": 47.62900161743164, "close": 46.82084655761719, "volume": 27841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465502, "etf_id": 17, "date": "2026-02-05", "open": 47.689998626708984, "high": 47.7400016784668, "low": 47.125999450683594, "close": 46.3609619140625, "volume": 17388, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465503, "etf_id": 17, "date": "2026-02-06", "open": 47.180999755859375, "high": 47.72600173950195, "low": 47.06700134277344, "close": 46.759071350097656, "volume": 8444, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465504, "etf_id": 17, "date": "2026-02-09", "open": 47.861000061035156, "high": 48.01499938964844, "low": 47.665000915527344, "close": 47.0816764831543, "volume": 17102, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465505, "etf_id": 17, "date": "2026-02-10", "open": 47.983001708984375, "high": 48.11399841308594, "low": 47.97999954223633, "close": 47.05324172973633, "volume": 41504, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465506, "etf_id": 17, "date": "2026-02-11", "open": 48.04899978637695, "high": 48.1879997253418, "low": 47.84000015258789, "close": 47.14345169067383, "volume": 16547, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465507, "etf_id": 17, "date": "2026-02-12", "open": 48.35300064086914, "high": 48.38999938964844, "low": 47.762001037597656, "close": 46.86595153808594, "volume": 10906, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465508, "etf_id": 17, "date": "2026-02-13", "open": 47.77799987792969, "high": 47.880001068115234, "low": 47.551998138427734, "close": 46.82770919799805, "volume": 22171, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465509, "etf_id": 17, "date": "2026-02-16", "open": 47.8849983215332, "high": 47.97999954223633, "low": 47.82699966430664, "close": 46.9022331237793, "volume": 10646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465510, "etf_id": 17, "date": "2026-02-17", "open": 47.85300064086914, "high": 48.08399963378906, "low": 47.770999908447266, "close": 47.14933776855469, "volume": 6227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465511, "etf_id": 17, "date": "2026-02-18", "open": 48.2859992980957, "high": 48.68299865722656, "low": 48.215999603271484, "close": 47.68275833129883, "volume": 6859, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465512, "etf_id": 17, "date": "2026-02-19", "open": 48.59299850463867, "high": 48.62799835205078, "low": 48.25899887084961, "close": 47.467037200927734, "volume": 11622, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465513, "etf_id": 17, "date": "2026-02-20", "open": 48.540000915527344, "high": 48.90999984741211, "low": 48.45000076293945, "close": 47.85533905029297, "volume": 24084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465514, "etf_id": 17, "date": "2026-02-23", "open": 48.67499923706055, "high": 48.85300064086914, "low": 48.5, "close": 47.66706848144531, "volume": 21614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465515, "etf_id": 17, "date": "2026-02-24", "open": 48.512001037597656, "high": 48.810001373291016, "low": 48.470001220703125, "close": 47.761207580566406, "volume": 12757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465516, "etf_id": 17, "date": "2026-02-25", "open": 48.95000076293945, "high": 49.042999267578125, "low": 48.888999938964844, "close": 48.080867767333984, "volume": 9749, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465517, "etf_id": 17, "date": "2026-02-26", "open": 49.05699920654297, "high": 49.15800094604492, "low": 48.84000015258789, "close": 48.07694625854492, "volume": 5760, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465518, "etf_id": 17, "date": "2026-02-27", "open": 49.05099868774414, "high": 49.233001708984375, "low": 48.928001403808594, "close": 48.11420822143555, "volume": 120775, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465519, "etf_id": 17, "date": "2026-03-02", "open": 48.196998596191406, "high": 48.479000091552734, "low": 48.09000015258789, "close": 47.32485580444336, "volume": 25557, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465520, "etf_id": 17, "date": "2026-03-03", "open": 47.60900115966797, "high": 47.64500045776367, "low": 46.5, "close": 45.9089241027832, "volume": 19284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465521, "etf_id": 17, "date": "2026-03-04", "open": 46.95500183105469, "high": 47.5620002746582, "low": 46.819000244140625, "close": 46.51981735229492, "volume": 34033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465522, "etf_id": 17, "date": "2026-03-05", "open": 47.30099868774414, "high": 47.70000076293945, "low": 46.80699920654297, "close": 45.89715576171875, "volume": 21310, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465523, "etf_id": 17, "date": "2026-03-06", "open": 46.893001556396484, "high": 47.06999969482422, "low": 45.959999084472656, "close": 45.39903259277344, "volume": 17029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465524, "etf_id": 17, "date": "2026-03-09", "open": 45.305999755859375, "high": 46.099998474121094, "low": 45.20000076293945, "close": 45.15291213989258, "volume": 48678, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465525, "etf_id": 17, "date": "2026-03-10", "open": 46.96200180053711, "high": 47.15299987792969, "low": 46.66899871826172, "close": 45.99717712402344, "volume": 30022, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465526, "etf_id": 17, "date": "2026-03-11", "open": 46.56100082397461, "high": 46.79999923706055, "low": 46.38800048828125, "close": 45.634368896484375, "volume": 18709, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465527, "etf_id": 17, "date": "2026-03-12", "open": 46.51100158691406, "high": 46.68000030517578, "low": 46.16400146484375, "close": 45.501991271972656, "volume": 13867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465528, "etf_id": 17, "date": "2026-03-13", "open": 46.071998596191406, "high": 46.70399856567383, "low": 45.95600128173828, "close": 45.297054290771484, "volume": 19245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465529, "etf_id": 17, "date": "2026-03-16", "open": 46.198001861572266, "high": 46.599998474121094, "low": 45.99599838256836, "close": 45.47257614135742, "volume": 27340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465530, "etf_id": 17, "date": "2026-03-17", "open": 46.35499954223633, "high": 46.858001708984375, "low": 46.319000244140625, "close": 45.783416748046875, "volume": 13901, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465531, "etf_id": 17, "date": "2026-03-18", "open": 46.88100051879883, "high": 46.96099853515625, "low": 46.215999603271484, "close": 45.446102142333984, "volume": 7861, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465532, "etf_id": 17, "date": "2026-03-19", "open": 45.553001403808594, "high": 45.60100173950195, "low": 44.86000061035156, "close": 44.334205627441406, "volume": 22100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465533, "etf_id": 17, "date": "2026-03-20", "open": 45.37300109863281, "high": 45.492000579833984, "low": 44.1879997253418, "close": 43.499420166015625, "volume": 25595, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465534, "etf_id": 17, "date": "2026-03-23", "open": 43.42599868774414, "high": 45.16400146484375, "low": 43.150001525878906, "close": 43.77604293823242, "volume": 33934, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465535, "etf_id": 17, "date": "2026-03-24", "open": 44.678001403808594, "high": 44.729000091552734, "low": 44.154998779296875, "close": 43.99950408935547, "volume": 31433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465536, "etf_id": 17, "date": "2026-03-25", "open": 45.250999450683594, "high": 45.5, "low": 45.18600082397461, "close": 44.64921569824219, "volume": 44574, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465537, "etf_id": 17, "date": "2026-03-26", "open": 45.090999603271484, "high": 45.090999603271484, "low": 44.75, "close": 44.12944412231445, "volume": 3221, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465538, "etf_id": 17, "date": "2026-03-27", "open": 44.84400177001953, "high": 44.84400177001953, "low": 44.23899841308594, "close": 43.766197204589844, "volume": 9857, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465539, "etf_id": 17, "date": "2026-03-30", "open": 44.340999603271484, "high": 44.900001525878906, "low": 44.340999603271484, "close": 44.126495361328125, "volume": 10095, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465540, "etf_id": 17, "date": "2026-03-31", "open": 44.9630012512207, "high": 45.3650016784668, "low": 44.83000183105469, "close": 44.351924896240234, "volume": 6552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465541, "etf_id": 17, "date": "2026-04-01", "open": 46.165000915527344, "high": 46.275001525878906, "low": 45.900001525878906, "close": 45.49483108520508, "volume": 15844, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465542, "etf_id": 17, "date": "2026-04-02", "open": 45.6150016784668, "high": 46.257999420166016, "low": 45.46099853515625, "close": 45.46825408935547, "volume": 9608, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465543, "etf_id": 17, "date": "2026-04-07", "open": 46.244998931884766, "high": 46.53200149536133, "low": 45.59700012207031, "close": 44.969154357910156, "volume": 46623, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465544, "etf_id": 17, "date": "2026-04-08", "open": 47.54399871826172, "high": 47.709999084472656, "low": 47.26900100708008, "close": 46.76768493652344, "volume": 14146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465545, "etf_id": 17, "date": "2026-04-09", "open": 47.486000061035156, "high": 47.486000061035156, "low": 47.15299987792969, "close": 46.57276916503906, "volume": 4160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465546, "etf_id": 17, "date": "2026-04-10", "open": 47.505001068115234, "high": 47.834999084472656, "low": 47.48899841308594, "close": 46.90648651123047, "volume": 22319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465547, "etf_id": 17, "date": "2026-04-13", "open": 47.23099899291992, "high": 47.6619987487793, "low": 47.15599822998047, "close": 46.919281005859375, "volume": 9352, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465548, "etf_id": 17, "date": "2026-04-14", "open": 47.78499984741211, "high": 48.11800003051758, "low": 47.78300094604492, "close": 47.27367401123047, "volume": 43801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465549, "etf_id": 17, "date": "2026-04-15", "open": 47.99300003051758, "high": 48.0989990234375, "low": 47.80099868774414, "close": 47.070884704589844, "volume": 33744, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465550, "etf_id": 17, "date": "2026-04-16", "open": 47.91600036621094, "high": 48, "low": 47.72100067138672, "close": 47.00689697265625, "volume": 19745, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465551, "etf_id": 17, "date": "2026-04-17", "open": 47.72999954223633, "high": 48.50400161743164, "low": 47.720001220703125, "close": 47.7186279296875, "volume": 10395, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465552, "etf_id": 17, "date": "2026-04-20", "open": 48.11399841308594, "high": 48.189998626708984, "low": 48, "close": 47.43511962890625, "volume": 10807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465553, "etf_id": 17, "date": "2026-04-21", "open": 48.18600082397461, "high": 48.36899948120117, "low": 47.6870002746582, "close": 47.05513381958008, "volume": 453760, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465554, "etf_id": 17, "date": "2026-04-22", "open": 47.94900131225586, "high": 47.94900131225586, "low": 47.59400177001953, "close": 46.85234451293945, "volume": 37324, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465555, "etf_id": 17, "date": "2026-04-23", "open": 47.49599838256836, "high": 47.70000076293945, "low": 47.34400177001953, "close": 46.911407470703125, "volume": 23252, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465556, "etf_id": 17, "date": "2026-04-24", "open": 47.50400161743164, "high": 47.64899826049805, "low": 47.20899963378906, "close": 46.684993743896484, "volume": 11497, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465557, "etf_id": 17, "date": "2026-04-27", "open": 47.4630012512207, "high": 47.560001373291016, "low": 47.237998962402344, "close": 46.540283203125, "volume": 5098, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465558, "etf_id": 17, "date": "2026-04-28", "open": 47.152000427246094, "high": 47.374000549316406, "low": 46.941001892089844, "close": 46.3719482421875, "volume": 16436, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465559, "etf_id": 17, "date": "2026-04-29", "open": 47.198001861572266, "high": 47.20899963378906, "low": 46.74800109863281, "close": 46.12190628051758, "volume": 13680, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465560, "etf_id": 17, "date": "2026-04-30", "open": 46.56100082397461, "high": 47.51599884033203, "low": 46.560001373291016, "close": 46.77555847167969, "volume": 8474, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465561, "etf_id": 17, "date": "2026-05-04", "open": 47.57699966430664, "high": 47.599998474121094, "low": 46.85900115966797, "close": 46.200660705566406, "volume": 14260, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465562, "etf_id": 17, "date": "2026-05-05", "open": 47.012001037597656, "high": 47.41999816894531, "low": 47.012001037597656, "close": 46.674163818359375, "volume": 16458, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465563, "etf_id": 17, "date": "2026-05-06", "open": 47.93199920654297, "high": 48.720001220703125, "low": 47.93199920654297, "close": 47.75800704956055, "volume": 17823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465564, "etf_id": 17, "date": "2026-05-07", "open": 48.505001068115234, "high": 48.6150016784668, "low": 48, "close": 47.22642135620117, "volume": 10251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465565, "etf_id": 17, "date": "2026-05-08", "open": 47.638999938964844, "high": 47.8129997253418, "low": 47.5620002746582, "close": 46.88778305053711, "volume": 8766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465566, "etf_id": 17, "date": "2026-05-11", "open": 47.698001861572266, "high": 47.790000915527344, "low": 47.57600021362305, "close": 47.02461624145508, "volume": 5245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465567, "etf_id": 17, "date": "2026-05-12", "open": 47.20500183105469, "high": 47.48500061035156, "low": 47.172000885009766, "close": 46.54225158691406, "volume": 25290, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465568, "etf_id": 17, "date": "2026-05-13", "open": 47.654998779296875, "high": 47.65800094604492, "low": 47.27000045776367, "close": 46.911407470703125, "volume": 8602, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465569, "etf_id": 17, "date": "2026-05-14", "open": 47.92399978637695, "high": 48.15599822998047, "low": 47.79999923706055, "close": 47.377037048339844, "volume": 4043, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465570, "etf_id": 17, "date": "2026-05-15", "open": 47.696998596191406, "high": 47.73500061035156, "low": 47.220001220703125, "close": 46.51862716674805, "volume": 8615, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465571, "etf_id": 17, "date": "2026-05-18", "open": 47.027000427246094, "high": 47.75, "low": 47, "close": 46.90156555175781, "volume": 19650, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465572, "etf_id": 17, "date": "2026-05-19", "open": 47.7400016784668, "high": 48.08599853515625, "low": 47.650001525878906, "close": 46.97834777832031, "volume": 6506, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465573, "etf_id": 17, "date": "2026-05-20", "open": 47.652000427246094, "high": 48.46799850463867, "low": 47.625, "close": 47.71272277832031, "volume": 18970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465574, "etf_id": 17, "date": "2026-05-21", "open": 48.36000061035156, "high": 48.645999908447266, "low": 48.16899871826172, "close": 47.7186279296875, "volume": 14788, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465575, "etf_id": 17, "date": "2026-05-22", "open": 48.72999954223633, "high": 48.946998596191406, "low": 48.66899871826172, "close": 48.12913131713867, "volume": 8899, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465576, "etf_id": 17, "date": "2026-05-25", "open": 49.29100036621094, "high": 49.755001068115234, "low": 49.125999450683594, "close": 48.958011627197266, "volume": 11522, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465577, "etf_id": 17, "date": "2026-05-26", "open": 49.41999816894531, "high": 49.41999816894531, "low": 49.09199905395508, "close": 48.32699966430664, "volume": 6874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465578, "etf_id": 17, "date": "2026-05-27", "open": 49.2140007019043, "high": 49.369998931884766, "low": 48.970001220703125, "close": 48.32601547241211, "volume": 21289, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465579, "etf_id": 17, "date": "2026-05-28", "open": 48.92399978637695, "high": 49.10599899291992, "low": 48.689998626708984, "close": 48.11436462402344, "volume": 22552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465580, "etf_id": 17, "date": "2026-05-29", "open": 48.99800109863281, "high": 49.2400016784668, "low": 48.970001220703125, "close": 48.20690155029297, "volume": 28508, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465581, "etf_id": 17, "date": "2026-06-01", "open": 48.939998626708984, "high": 48.99300003051758, "low": 48.428001403808594, "close": 47.882041931152344, "volume": 17982, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465582, "etf_id": 17, "date": "2026-06-02", "open": 48.94900131225586, "high": 49.06399917602539, "low": 48.805999755859375, "close": 48.23249435424805, "volume": 11400, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465583, "etf_id": 17, "date": "2026-06-03", "open": 48.89699935913086, "high": 48.89699935913086, "low": 48.650001525878906, "close": 47.89189147949219, "volume": 4376, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465584, "etf_id": 17, "date": "2026-06-04", "open": 48.632999420166016, "high": 48.928001403808594, "low": 48.540000915527344, "close": 48.165557861328125, "volume": 4665, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465585, "etf_id": 17, "date": "2026-06-05", "open": 48.83599853515625, "high": 49.06999969482422, "low": 48.77199935913086, "close": 48.011985778808594, "volume": 14549, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465586, "etf_id": 17, "date": "2026-06-08", "open": 48.374000549316406, "high": 48.84600067138672, "low": 48.37200164794922, "close": 47.947017669677734, "volume": 7413, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465587, "etf_id": 17, "date": "2026-06-09", "open": 48.72100067138672, "high": 49.099998474121094, "low": 48.44900131225586, "close": 47.69402313232422, "volume": 6794, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465588, "etf_id": 17, "date": "2026-06-10", "open": 48.52899932861328, "high": 48.64899826049805, "low": 48, "close": 47.67039489746094, "volume": 56072, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465589, "etf_id": 17, "date": "2026-06-11", "open": 48.49800109863281, "high": 48.92300033569336, "low": 48.49800109863281, "close": 47.993282318115234, "volume": 7622, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465590, "etf_id": 17, "date": "2026-06-12", "open": 49.23899841308594, "high": 49.64899826049805, "low": 49.23899841308594, "close": 48.87433624267578, "volume": 22527, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465591, "etf_id": 17, "date": "2026-06-15", "open": 50.275001525878906, "high": 50.29999923706055, "low": 49.744998931884766, "close": 48.97080612182617, "volume": 12269, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465592, "etf_id": 17, "date": "2026-06-16", "open": 49.85300064086914, "high": 50.060001373291016, "low": 49.77000045776367, "close": 49.10961151123047, "volume": 83781, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465593, "etf_id": 17, "date": "2026-06-17", "open": 49.861000061035156, "high": 50.143001556396484, "low": 49.849998474121094, "close": 49.36162567138672, "volume": 10873, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465594, "etf_id": 17, "date": "2026-06-18", "open": 49.3390007019043, "high": 49.39699935913086, "low": 49.040000915527344, "close": 49.20000076293945, "volume": 14317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465595, "etf_id": 17, "date": "2026-06-19", "open": 49.202999114990234, "high": 49.30699920654297, "low": 49.04199981689453, "close": 49.07899856567383, "volume": 7668, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465596, "etf_id": 17, "date": "2026-06-22", "open": 49.150001525878906, "high": 49.400001525878906, "low": 48.983001708984375, "close": 49.362998962402344, "volume": 22393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465597, "etf_id": 17, "date": "2026-06-23", "open": 48.895999908447266, "high": 49.196998596191406, "low": 48.75, "close": 49.00899887084961, "volume": 16519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465598, "etf_id": 17, "date": "2026-06-24", "open": 48.9739990234375, "high": 49.09199905395508, "low": 48.900001525878906, "close": 49.09199905395508, "volume": 75245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465599, "etf_id": 17, "date": "2026-06-25", "open": 49.1619987487793, "high": 49.55799865722656, "low": 49.1619987487793, "close": 49.4109992980957, "volume": 38446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465600, "etf_id": 17, "date": "2026-06-26", "open": 49.244998931884766, "high": 49.27399826049805, "low": 48.75, "close": 49.084999084472656, "volume": 10693, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465601, "etf_id": 17, "date": "2026-06-29", "open": 49.099998474121094, "high": 49.209999084472656, "low": 49, "close": 49.15999984741211, "volume": 8035, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465602, "etf_id": 17, "date": "2026-06-30", "open": 49.46500015258789, "high": 49.73500061035156, "low": 49.45000076293945, "close": 49.62699890136719, "volume": 27665, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465603, "etf_id": 17, "date": "2026-07-01", "open": 49.487998962402344, "high": 49.611000061035156, "low": 49.30400085449219, "close": 49.43899917602539, "volume": 20347, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:55.367Z" }, { "id": 207465604, "etf_id": 18, "date": "2021-05-27", "open": 66.66799926757812, "high": 67.08799743652344, "low": 66.59200286865234, "close": 66.97799682617188, "volume": 189704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465605, "etf_id": 18, "date": "2021-05-28", "open": 67.1760025024414, "high": 67.44599914550781, "low": 67.12799835205078, "close": 67.23400115966797, "volume": 148646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465606, "etf_id": 18, "date": "2021-05-31", "open": 67.12799835205078, "high": 67.16400146484375, "low": 66.73799896240234, "close": 66.7699966430664, "volume": 220479, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465607, "etf_id": 18, "date": "2021-06-01", "open": 67.0459976196289, "high": 67.36599731445312, "low": 66.83000183105469, "close": 66.97000122070312, "volume": 727489, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465608, "etf_id": 18, "date": "2021-06-02", "open": 67.09400177001953, "high": 67.29000091552734, "low": 66.97000122070312, "close": 67.23400115966797, "volume": 253660, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465609, "etf_id": 18, "date": "2021-06-03", "open": 67.25399780273438, "high": 67.43599700927734, "low": 66.72799682617188, "close": 67.35800170898438, "volume": 216463, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465610, "etf_id": 18, "date": "2021-06-04", "open": 67.38999938964844, "high": 67.63200378417969, "low": 67.29399871826172, "close": 67.56999969482422, "volume": 265930, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465611, "etf_id": 18, "date": "2021-06-07", "open": 67.65599822998047, "high": 67.81199645996094, "low": 67.4800033569336, "close": 67.48600006103516, "volume": 511847, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465612, "etf_id": 18, "date": "2021-06-08", "open": 67.7239990234375, "high": 67.86599731445312, "low": 67.46399688720703, "close": 67.5479965209961, "volume": 246524, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465613, "etf_id": 18, "date": "2021-06-09", "open": 67.6520004272461, "high": 67.72000122070312, "low": 67.51000213623047, "close": 67.66600036621094, "volume": 183839, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465614, "etf_id": 18, "date": "2021-06-10", "open": 67.66999816894531, "high": 68.02200317382812, "low": 67.47000122070312, "close": 67.83599853515625, "volume": 183357, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465615, "etf_id": 18, "date": "2021-06-11", "open": 67.81999969482422, "high": 68.30799865722656, "low": 67.78399658203125, "close": 68.29199981689453, "volume": 174089, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465616, "etf_id": 18, "date": "2021-06-14", "open": 68.5459976196289, "high": 68.60800170898438, "low": 68.2040023803711, "close": 68.2239990234375, "volume": 266080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465617, "etf_id": 18, "date": "2021-06-15", "open": 68.58599853515625, "high": 68.6500015258789, "low": 68.2760009765625, "close": 68.2760009765625, "volume": 386268, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465618, "etf_id": 18, "date": "2021-06-16", "open": 68.44000244140625, "high": 68.50800323486328, "low": 68.28399658203125, "close": 68.44999694824219, "volume": 160004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465619, "etf_id": 18, "date": "2021-06-17", "open": 68.49800109863281, "high": 69.14399719238281, "low": 68.47000122070312, "close": 69.11399841308594, "volume": 192452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465620, "etf_id": 18, "date": "2021-06-18", "open": 69.1259994506836, "high": 69.14800262451172, "low": 68.41400146484375, "close": 68.4280014038086, "volume": 321737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465621, "etf_id": 18, "date": "2021-06-21", "open": 68.08000183105469, "high": 68.81800079345703, "low": 68.02799987792969, "close": 68.81400299072266, "volume": 440008, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465622, "etf_id": 18, "date": "2021-06-22", "open": 69.01399993896484, "high": 69.22000122070312, "low": 68.81199645996094, "close": 69.1760025024414, "volume": 140182, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465623, "etf_id": 18, "date": "2021-06-23", "open": 69.2979965209961, "high": 69.31199645996094, "low": 68.91400146484375, "close": 68.94999694824219, "volume": 276078, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465624, "etf_id": 18, "date": "2021-06-24", "open": 69.1520004272461, "high": 69.5199966430664, "low": 69.11399841308594, "close": 69.42400360107422, "volume": 297423, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465625, "etf_id": 18, "date": "2021-06-25", "open": 69.41400146484375, "high": 69.55999755859375, "low": 69.30400085449219, "close": 69.55999755859375, "volume": 242468, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465626, "etf_id": 18, "date": "2021-06-28", "open": 69.64199829101562, "high": 69.78399658203125, "low": 69.48799896240234, "close": 69.52200317382812, "volume": 275459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465627, "etf_id": 18, "date": "2021-06-29", "open": 69.72000122070312, "high": 70.04399871826172, "low": 69.71600341796875, "close": 69.85199737548828, "volume": 197245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465628, "etf_id": 18, "date": "2021-06-30", "open": 69.9020004272461, "high": 69.98799896240234, "low": 69.51399993896484, "close": 69.93399810791016, "volume": 317144, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465629, "etf_id": 18, "date": "2021-07-01", "open": 70.11599731445312, "high": 70.31199645996094, "low": 69.78800201416016, "close": 70.10199737548828, "volume": 741527, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465630, "etf_id": 18, "date": "2021-07-02", "open": 70.4020004272461, "high": 70.66999816894531, "low": 70.34600067138672, "close": 70.5, "volume": 289301, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465631, "etf_id": 18, "date": "2021-07-05", "open": 70.55000305175781, "high": 70.71600341796875, "low": 70.4020004272461, "close": 70.69400024414062, "volume": 547456, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465632, "etf_id": 18, "date": "2021-07-06", "open": 70.5, "high": 70.8759994506836, "low": 70.3499984741211, "close": 70.5, "volume": 461585, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465633, "etf_id": 18, "date": "2021-07-07", "open": 70.80000305175781, "high": 71.06999969482422, "low": 70.70800018310547, "close": 70.99600219726562, "volume": 373138, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465634, "etf_id": 18, "date": "2021-07-08", "open": 70.61199951171875, "high": 70.62200164794922, "low": 69.50199890136719, "close": 69.96399688720703, "volume": 696697, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465635, "etf_id": 18, "date": "2021-07-09", "open": 70.3479995727539, "high": 70.7760009765625, "low": 70.25599670410156, "close": 70.7760009765625, "volume": 280561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465636, "etf_id": 18, "date": "2021-07-12", "open": 70.82599639892578, "high": 71.0780029296875, "low": 70.48600006103516, "close": 71.04399871826172, "volume": 387929, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465637, "etf_id": 18, "date": "2021-07-13", "open": 71.10399627685547, "high": 71.41600036621094, "low": 71.03199768066406, "close": 71.41600036621094, "volume": 266294, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465638, "etf_id": 18, "date": "2021-07-14", "open": 71.1760025024414, "high": 71.44000244140625, "low": 71.11000061035156, "close": 71.13400268554688, "volume": 260752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465639, "etf_id": 18, "date": "2021-07-15", "open": 70.91999816894531, "high": 71.01200103759766, "low": 70.68000030517578, "close": 70.91400146484375, "volume": 516646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465640, "etf_id": 18, "date": "2021-07-16", "open": 70.86199951171875, "high": 71.03199768066406, "low": 70.55000305175781, "close": 70.64199829101562, "volume": 292879, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465641, "etf_id": 18, "date": "2021-07-19", "open": 70.11799621582031, "high": 70.18199920654297, "low": 68.83000183105469, "close": 69.28600311279297, "volume": 518214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465642, "etf_id": 18, "date": "2021-07-20", "open": 69.72799682617188, "high": 70.31400299072266, "low": 69.41600036621094, "close": 70.1719970703125, "volume": 498635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465643, "etf_id": 18, "date": "2021-07-21", "open": 70.47599792480469, "high": 70.77799987792969, "low": 70.39399719238281, "close": 70.7040023803711, "volume": 310556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465644, "etf_id": 18, "date": "2021-07-22", "open": 71.0479965209961, "high": 71.18000030517578, "low": 70.73400115966797, "close": 71.08000183105469, "volume": 147709, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465645, "etf_id": 18, "date": "2021-07-23", "open": 71.44000244140625, "high": 71.85800170898438, "low": 71.37799835205078, "close": 71.85800170898438, "volume": 216367, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465646, "etf_id": 18, "date": "2021-07-26", "open": 71.5999984741211, "high": 71.7239990234375, "low": 71.32599639892578, "close": 71.7239990234375, "volume": 328192, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465647, "etf_id": 18, "date": "2021-07-27", "open": 71.63600158691406, "high": 71.71800231933594, "low": 71.02799987792969, "close": 71.02799987792969, "volume": 283771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465648, "etf_id": 18, "date": "2021-07-28", "open": 71.3219985961914, "high": 71.6240005493164, "low": 71.27400207519531, "close": 71.53600311279297, "volume": 278354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465649, "etf_id": 18, "date": "2021-07-29", "open": 71.46399688720703, "high": 71.61799621582031, "low": 71.33399963378906, "close": 71.55999755859375, "volume": 332751, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465650, "etf_id": 18, "date": "2021-07-30", "open": 70.8740005493164, "high": 71.3759994506836, "low": 70.78399658203125, "close": 71.21600341796875, "volume": 381670, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465651, "etf_id": 18, "date": "2021-08-02", "open": 71.61599731445312, "high": 71.68199920654297, "low": 71.33000183105469, "close": 71.48600006103516, "volume": 874832, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465652, "etf_id": 18, "date": "2021-08-03", "open": 71.3740005493164, "high": 71.43000030517578, "low": 71.0199966430664, "close": 71.37200164794922, "volume": 235700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465653, "etf_id": 18, "date": "2021-08-04", "open": 71.64600372314453, "high": 71.802001953125, "low": 71.37000274658203, "close": 71.68599700927734, "volume": 225219, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465654, "etf_id": 18, "date": "2021-08-05", "open": 71.71800231933594, "high": 72.01799774169922, "low": 71.69999694824219, "close": 71.98400115966797, "volume": 522462, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465655, "etf_id": 18, "date": "2021-08-06", "open": 72.11399841308594, "high": 72.64399719238281, "low": 72.03600311279297, "close": 72.41200256347656, "volume": 245944, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465656, "etf_id": 18, "date": "2021-08-09", "open": 72.39800262451172, "high": 72.51599884033203, "low": 72.2959976196289, "close": 72.51200103759766, "volume": 394313, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465657, "etf_id": 18, "date": "2021-08-10", "open": 72.58599853515625, "high": 72.93000030517578, "low": 72.56800079345703, "close": 72.7699966430664, "volume": 286815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465658, "etf_id": 18, "date": "2021-08-11", "open": 72.84600067138672, "high": 73, "low": 72.69999694824219, "close": 72.81800079345703, "volume": 278452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465659, "etf_id": 18, "date": "2021-08-12", "open": 72.85199737548828, "high": 72.97000122070312, "low": 72.77999877929688, "close": 72.95800018310547, "volume": 198198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465660, "etf_id": 18, "date": "2021-08-13", "open": 73.12200164794922, "high": 73.16600036621094, "low": 72.83599853515625, "close": 72.8740005493164, "volume": 215080, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465661, "etf_id": 18, "date": "2021-08-16", "open": 72.6500015258789, "high": 72.77799987792969, "low": 72.4000015258789, "close": 72.6520004272461, "volume": 525100, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465662, "etf_id": 18, "date": "2021-08-17", "open": 72.66400146484375, "high": 72.96600341796875, "low": 72.52400207519531, "close": 72.85600280761719, "volume": 197870, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465663, "etf_id": 18, "date": "2021-08-18", "open": 72.90399932861328, "high": 72.94599914550781, "low": 72.69400024414062, "close": 72.86000061035156, "volume": 237340, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465664, "etf_id": 18, "date": "2021-08-19", "open": 71.76000213623047, "high": 72.2239990234375, "low": 71.41999816894531, "close": 72.06999969482422, "volume": 411193, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465665, "etf_id": 18, "date": "2021-08-20", "open": 71.99800109863281, "high": 72.60800170898438, "low": 71.6760025024414, "close": 72.552001953125, "volume": 416813, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465666, "etf_id": 18, "date": "2021-08-23", "open": 72.8219985961914, "high": 73.08599853515625, "low": 72.5780029296875, "close": 73.06600189208984, "volume": 246994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465667, "etf_id": 18, "date": "2021-08-24", "open": 73.23799896240234, "high": 73.30000305175781, "low": 72.93199920654297, "close": 73.16200256347656, "volume": 302356, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465668, "etf_id": 18, "date": "2021-08-25", "open": 73.25399780273438, "high": 73.25599670410156, "low": 73.12000274658203, "close": 73.22000122070312, "volume": 209698, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465669, "etf_id": 18, "date": "2021-08-26", "open": 72.99600219726562, "high": 73.19999694824219, "low": 72.80999755859375, "close": 72.93599700927734, "volume": 179327, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465670, "etf_id": 18, "date": "2021-08-27", "open": 72.86399841308594, "high": 73.21199798583984, "low": 72.86000061035156, "close": 73.18399810791016, "volume": 303412, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465671, "etf_id": 18, "date": "2021-08-30", "open": 73.21199798583984, "high": 73.5260009765625, "low": 73.19200134277344, "close": 73.5260009765625, "volume": 436937, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465672, "etf_id": 18, "date": "2021-08-31", "open": 73.50800323486328, "high": 73.5459976196289, "low": 73.0979995727539, "close": 73.43399810791016, "volume": 332394, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465673, "etf_id": 18, "date": "2021-09-01", "open": 73.63600158691406, "high": 73.71399688720703, "low": 73.23999786376953, "close": 73.33399963378906, "volume": 688671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465674, "etf_id": 18, "date": "2021-09-02", "open": 73.31199645996094, "high": 73.51599884033203, "low": 73.302001953125, "close": 73.51599884033203, "volume": 208263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465675, "etf_id": 18, "date": "2021-09-03", "open": 73.4800033569336, "high": 73.58399963378906, "low": 73.0999984741211, "close": 73.4020004272461, "volume": 246933, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465676, "etf_id": 18, "date": "2021-09-06", "open": 73.61799621582031, "high": 73.88400268554688, "low": 73.60199737548828, "close": 73.86000061035156, "volume": 454060, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465677, "etf_id": 18, "date": "2021-09-07", "open": 73.68800354003906, "high": 73.70800018310547, "low": 73.38999938964844, "close": 73.4739990234375, "volume": 468074, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465678, "etf_id": 18, "date": "2021-09-08", "open": 73.35600280761719, "high": 73.58999633789062, "low": 73.08200073242188, "close": 73.24400329589844, "volume": 317366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465679, "etf_id": 18, "date": "2021-09-09", "open": 72.93800354003906, "high": 73.65399932861328, "low": 72.66600036621094, "close": 73.36799621582031, "volume": 339459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465680, "etf_id": 18, "date": "2021-09-10", "open": 73.57599639892578, "high": 73.57599639892578, "low": 72.88999938964844, "close": 72.98999786376953, "volume": 292918, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465681, "etf_id": 18, "date": "2021-09-13", "open": 73.25, "high": 73.44200134277344, "low": 72.79000091552734, "close": 72.86799621582031, "volume": 333130, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465682, "etf_id": 18, "date": "2021-09-14", "open": 73.18199920654297, "high": 73.18199920654297, "low": 72.60600280761719, "close": 72.77400207519531, "volume": 433699, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465683, "etf_id": 18, "date": "2021-09-15", "open": 72.75599670410156, "high": 72.76799774169922, "low": 72.43000030517578, "close": 72.61599731445312, "volume": 493277, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465684, "etf_id": 18, "date": "2021-09-16", "open": 73.08399963378906, "high": 73.3479995727539, "low": 72.81400299072266, "close": 72.94200134277344, "volume": 258524, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465685, "etf_id": 18, "date": "2021-09-17", "open": 73.4000015258789, "high": 73.4000015258789, "low": 72.66999816894531, "close": 72.73400115966797, "volume": 190036, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465686, "etf_id": 18, "date": "2021-09-20", "open": 72.01000213623047, "high": 72.01000213623047, "low": 71.28399658203125, "close": 71.41999816894531, "volume": 694268, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465687, "etf_id": 18, "date": "2021-09-21", "open": 71.90399932861328, "high": 72.31600189208984, "low": 71.55999755859375, "close": 72.00199890136719, "volume": 408272, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465688, "etf_id": 18, "date": "2021-09-22", "open": 72.03399658203125, "high": 72.33399963378906, "low": 71.8280029296875, "close": 72.33399963378906, "volume": 291466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465689, "etf_id": 18, "date": "2021-09-23", "open": 72.7699966430664, "high": 73.07599639892578, "low": 72.52799987792969, "close": 73.01599884033203, "volume": 462339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465690, "etf_id": 18, "date": "2021-09-24", "open": 72.802001953125, "high": 73.04000091552734, "low": 72.58399963378906, "close": 72.8219985961914, "volume": 200712, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465691, "etf_id": 18, "date": "2021-09-27", "open": 73.4219970703125, "high": 73.4219970703125, "low": 72.8219985961914, "close": 72.96199798583984, "volume": 299317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465692, "etf_id": 18, "date": "2021-09-28", "open": 72.71399688720703, "high": 72.76200103759766, "low": 71.53600311279297, "close": 71.61599731445312, "volume": 410991, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465693, "etf_id": 18, "date": "2021-09-29", "open": 71.93199920654297, "high": 72.30000305175781, "low": 71.80000305175781, "close": 72.11000061035156, "volume": 293272, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465694, "etf_id": 18, "date": "2021-09-30", "open": 72.55400085449219, "high": 72.58799743652344, "low": 71.94000244140625, "close": 72.01399993896484, "volume": 291790, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465695, "etf_id": 18, "date": "2021-10-01", "open": 70.7979965209961, "high": 71.65599822998047, "low": 70.68199920654297, "close": 71.56600189208984, "volume": 966811, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465696, "etf_id": 18, "date": "2021-10-04", "open": 71.47599792480469, "high": 71.70600128173828, "low": 70.71399688720703, "close": 70.71399688720703, "volume": 336291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465697, "etf_id": 18, "date": "2021-10-05", "open": 71.16200256347656, "high": 72.0780029296875, "low": 71.02999877929688, "close": 72.05999755859375, "volume": 541872, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465698, "etf_id": 18, "date": "2021-10-06", "open": 71.34600067138672, "high": 71.62799835205078, "low": 70.86199951171875, "close": 71.50199890136719, "volume": 537750, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465699, "etf_id": 18, "date": "2021-10-07", "open": 72.46199798583984, "high": 73.11199951171875, "low": 72.33000183105469, "close": 73.02200317382812, "volume": 408976, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465700, "etf_id": 18, "date": "2021-10-08", "open": 72.88200378417969, "high": 72.97000122070312, "low": 72.58799743652344, "close": 72.67400360107422, "volume": 281946, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465701, "etf_id": 18, "date": "2021-10-11", "open": 72.3740005493164, "high": 72.91200256347656, "low": 72.26399993896484, "close": 72.88600158691406, "volume": 298939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465702, "etf_id": 18, "date": "2021-10-12", "open": 71.72200012207031, "high": 72.54000091552734, "low": 71.68599700927734, "close": 72.39600372314453, "volume": 290070, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465703, "etf_id": 18, "date": "2021-10-13", "open": 72.05999755859375, "high": 72.4739990234375, "low": 71.94400024414062, "close": 72.15799713134766, "volume": 282788, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465704, "etf_id": 18, "date": "2021-10-14", "open": 72.7699966430664, "high": 73.3740005493164, "low": 72.62200164794922, "close": 73.35600280761719, "volume": 300295, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465705, "etf_id": 18, "date": "2021-10-15", "open": 73.61000061035156, "high": 74.00800323486328, "low": 73.52799987792969, "close": 73.9280014038086, "volume": 425934, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465706, "etf_id": 18, "date": "2021-10-18", "open": 73.90799713134766, "high": 73.99400329589844, "low": 73.4520034790039, "close": 73.93599700927734, "volume": 408266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465707, "etf_id": 18, "date": "2021-10-19", "open": 74, "high": 74.34200286865234, "low": 73.91799926757812, "close": 74.31400299072266, "volume": 205880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465708, "etf_id": 18, "date": "2021-10-20", "open": 74.26799774169922, "high": 74.63999938964844, "low": 74.23799896240234, "close": 74.57599639892578, "volume": 330024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465709, "etf_id": 18, "date": "2021-10-21", "open": 74.26599884033203, "high": 74.61199951171875, "low": 74.25, "close": 74.42400360107422, "volume": 253640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465710, "etf_id": 18, "date": "2021-10-22", "open": 74.68000030517578, "high": 74.95800018310547, "low": 74.58999633789062, "close": 74.64600372314453, "volume": 308635, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465711, "etf_id": 18, "date": "2021-10-25", "open": 74.73600006103516, "high": 75.05599975585938, "low": 74.5999984741211, "close": 75.05599975585938, "volume": 449702, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465712, "etf_id": 18, "date": "2021-10-26", "open": 75.43599700927734, "high": 75.6780014038086, "low": 75.33000183105469, "close": 75.5780029296875, "volume": 366654, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465713, "etf_id": 18, "date": "2021-10-27", "open": 75.35399627685547, "high": 75.39600372314453, "low": 75.0739974975586, "close": 75.2300033569336, "volume": 343881, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465714, "etf_id": 18, "date": "2021-10-28", "open": 75.07599639892578, "high": 75.23600006103516, "low": 74.80999755859375, "close": 75.04000091552734, "volume": 322820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465715, "etf_id": 18, "date": "2021-10-29", "open": 74.83999633789062, "high": 75.70800018310547, "low": 74.66600036621094, "close": 75.70800018310547, "volume": 441198, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465716, "etf_id": 18, "date": "2021-11-01", "open": 76.02999877929688, "high": 76.19400024414062, "low": 75.75, "close": 75.88800048828125, "volume": 728295, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465717, "etf_id": 18, "date": "2021-11-02", "open": 75.76799774169922, "high": 76.18199920654297, "low": 75.75800323486328, "close": 76.18199920654297, "volume": 362993, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465718, "etf_id": 18, "date": "2021-11-03", "open": 76.14199829101562, "high": 76.2020034790039, "low": 76.04399871826172, "close": 76.14800262451172, "volume": 330381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465719, "etf_id": 18, "date": "2021-11-04", "open": 76.84400177001953, "high": 77.14399719238281, "low": 76.75599670410156, "close": 76.94200134277344, "volume": 362818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465720, "etf_id": 18, "date": "2021-11-05", "open": 76.96600341796875, "high": 77.70600128173828, "low": 76.96199798583984, "close": 77.31400299072266, "volume": 739849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465721, "etf_id": 18, "date": "2021-11-08", "open": 77.11000061035156, "high": 77.36000061035156, "low": 77.03199768066406, "close": 77.14399719238281, "volume": 365580, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465722, "etf_id": 18, "date": "2021-11-09", "open": 76.9219970703125, "high": 77.21199798583984, "low": 76.67400360107422, "close": 76.88999938964844, "volume": 392997, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465723, "etf_id": 18, "date": "2021-11-10", "open": 77.01399993896484, "high": 77.26399993896484, "low": 76.71600341796875, "close": 77.16999816894531, "volume": 391452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465724, "etf_id": 18, "date": "2021-11-11", "open": 77.08999633789062, "high": 77.34200286865234, "low": 77.00800323486328, "close": 77.25399780273438, "volume": 225364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465725, "etf_id": 18, "date": "2021-11-12", "open": 77.3239974975586, "high": 77.72200012207031, "low": 77.25599670410156, "close": 77.72200012207031, "volume": 304088, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465726, "etf_id": 18, "date": "2021-11-15", "open": 77.81400299072266, "high": 78.13800048828125, "low": 77.78399658203125, "close": 78.08000183105469, "volume": 631071, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465727, "etf_id": 18, "date": "2021-11-16", "open": 78.30400085449219, "high": 78.76599884033203, "low": 78.16200256347656, "close": 78.76599884033203, "volume": 340125, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465728, "etf_id": 18, "date": "2021-11-17", "open": 78.81199645996094, "high": 78.8479995727539, "low": 78.54000091552734, "close": 78.6760025024414, "volume": 347146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465729, "etf_id": 18, "date": "2021-11-18", "open": 78.64199829101562, "high": 78.78800201416016, "low": 78.06600189208984, "close": 78.38600158691406, "volume": 311433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465730, "etf_id": 18, "date": "2021-11-19", "open": 78.8219985961914, "high": 79.02400207519531, "low": 78.55000305175781, "close": 78.69599914550781, "volume": 346755, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465731, "etf_id": 18, "date": "2021-11-22", "open": 79.0260009765625, "high": 79.43199920654297, "low": 78.81600189208984, "close": 79.11799621582031, "volume": 524317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465732, "etf_id": 18, "date": "2021-11-23", "open": 78.38400268554688, "high": 78.73200225830078, "low": 77.88200378417969, "close": 78.0719985961914, "volume": 493368, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465733, "etf_id": 18, "date": "2021-11-24", "open": 78.4739990234375, "high": 78.81800079345703, "low": 78.18800354003906, "close": 78.75399780273438, "volume": 252373, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465734, "etf_id": 18, "date": "2021-11-25", "open": 79.02200317382812, "high": 79.06199645996094, "low": 78.81199645996094, "close": 78.96800231933594, "volume": 208662, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465735, "etf_id": 18, "date": "2021-11-26", "open": 77.03600311279297, "high": 77.2699966430664, "low": 76.15399932861328, "close": 76.2979965209961, "volume": 795292, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465736, "etf_id": 18, "date": "2021-11-29", "open": 77.22799682617188, "high": 77.5, "low": 76.9000015258789, "close": 77.22000122070312, "volume": 768983, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465737, "etf_id": 18, "date": "2021-11-30", "open": 76.26599884033203, "high": 76.75599670410156, "low": 75.71800231933594, "close": 76.19599914550781, "volume": 671811, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465738, "etf_id": 18, "date": "2021-12-01", "open": 76.33200073242188, "high": 77.10199737548828, "low": 76.30000305175781, "close": 76.9739990234375, "volume": 1082018, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465739, "etf_id": 18, "date": "2021-12-02", "open": 75.44400024414062, "high": 75.93599700927734, "low": 74.87999725341797, "close": 75.70999908447266, "volume": 608136, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465740, "etf_id": 18, "date": "2021-12-03", "open": 76.30799865722656, "high": 76.5739974975586, "low": 75.1500015258789, "close": 75.41600036621094, "volume": 465178, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465741, "etf_id": 18, "date": "2021-12-06", "open": 76.00199890136719, "high": 76.4260025024414, "low": 75.37000274658203, "close": 76.29399871826172, "volume": 639461, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465742, "etf_id": 18, "date": "2021-12-07", "open": 77.08599853515625, "high": 78.37799835205078, "low": 77.01000213623047, "close": 78.33200073242188, "volume": 596848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465743, "etf_id": 18, "date": "2021-12-08", "open": 78.20600128173828, "high": 78.48200225830078, "low": 77.58399963378906, "close": 77.71600341796875, "volume": 442383, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465744, "etf_id": 18, "date": "2021-12-09", "open": 77.95600128173828, "high": 78.01200103759766, "low": 77.66799926757812, "close": 77.95600128173828, "volume": 256387, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465745, "etf_id": 18, "date": "2021-12-10", "open": 77.61399841308594, "high": 78.15799713134766, "low": 77.39199829101562, "close": 77.53199768066406, "volume": 1280190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465746, "etf_id": 18, "date": "2021-12-13", "open": 78.11599731445312, "high": 78.46800231933594, "low": 77.37000274658203, "close": 77.4219970703125, "volume": 427094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465747, "etf_id": 18, "date": "2021-12-14", "open": 77.73999786376953, "high": 77.77799987792969, "low": 76.61799621582031, "close": 76.6760025024414, "volume": 500241, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465748, "etf_id": 18, "date": "2021-12-15", "open": 77.10199737548828, "high": 77.18000030517578, "low": 76.69599914550781, "close": 76.69599914550781, "volume": 451978, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465749, "etf_id": 18, "date": "2021-12-16", "open": 78.23600006103516, "high": 78.6259994506836, "low": 77.66400146484375, "close": 77.80799865722656, "volume": 377620, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465750, "etf_id": 18, "date": "2021-12-17", "open": 77.24400329589844, "high": 77.52200317382812, "low": 76.36799621582031, "close": 77.25399780273438, "volume": 351826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465751, "etf_id": 18, "date": "2021-12-20", "open": 75.85399627685547, "high": 76.1780014038086, "low": 75.44000244140625, "close": 75.46199798583984, "volume": 1788671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465752, "etf_id": 18, "date": "2021-12-21", "open": 76.45999908447266, "high": 76.81199645996094, "low": 76.23400115966797, "close": 76.79000091552734, "volume": 413734, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465753, "etf_id": 18, "date": "2021-12-22", "open": 77.27799987792969, "high": 77.57599639892578, "low": 76.93599700927734, "close": 77.57599639892578, "volume": 282031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465754, "etf_id": 18, "date": "2021-12-23", "open": 77.83799743652344, "high": 78.43800354003906, "low": 77.77799987792969, "close": 78.42400360107422, "volume": 263185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465755, "etf_id": 18, "date": "2021-12-27", "open": 78.19400024414062, "high": 78.95999908447266, "low": 78.15599822998047, "close": 78.87799835205078, "volume": 374308, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465756, "etf_id": 18, "date": "2021-12-28", "open": 79.18000030517578, "high": 79.61599731445312, "low": 79.13600158691406, "close": 79.33599853515625, "volume": 471143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465757, "etf_id": 18, "date": "2021-12-29", "open": 79.41600036621094, "high": 79.56199645996094, "low": 78.69999694824219, "close": 78.95999908447266, "volume": 504672, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465758, "etf_id": 18, "date": "2021-12-30", "open": 79.25199890136719, "high": 79.43399810791016, "low": 79.12799835205078, "close": 79.24600219726562, "volume": 206746, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465759, "etf_id": 18, "date": "2022-01-03", "open": 79.11399841308594, "high": 79.33599853515625, "low": 78.76399993896484, "close": 79.08200073242188, "volume": 1639676, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465760, "etf_id": 18, "date": "2022-01-04", "open": 79.72200012207031, "high": 79.97799682617188, "low": 79.26799774169922, "close": 79.52999877929688, "volume": 508505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465761, "etf_id": 18, "date": "2022-01-05", "open": 79.44999694824219, "high": 79.5479965209961, "low": 79.1240005493164, "close": 79.26799774169922, "volume": 693757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465762, "etf_id": 18, "date": "2022-01-06", "open": 78.08200073242188, "high": 78.2699966430664, "low": 77.47799682617188, "close": 78.03199768066406, "volume": 730956, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465763, "etf_id": 18, "date": "2022-01-07", "open": 77.9000015258789, "high": 78.19599914550781, "low": 77.16999816894531, "close": 77.51799774169922, "volume": 723590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465764, "etf_id": 18, "date": "2022-01-10", "open": 77.73400115966797, "high": 77.73799896240234, "low": 76.0999984741211, "close": 76.47599792480469, "volume": 678379, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465765, "etf_id": 18, "date": "2022-01-11", "open": 77.41200256347656, "high": 77.76599884033203, "low": 76.98999786376953, "close": 77.45600128173828, "volume": 715384, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465766, "etf_id": 18, "date": "2022-01-12", "open": 78.05400085449219, "high": 78.18599700927734, "low": 77.56999969482422, "close": 77.80999755859375, "volume": 403737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465767, "etf_id": 18, "date": "2022-01-13", "open": 77.57599639892578, "high": 77.83000183105469, "low": 77.36000061035156, "close": 77.5719985961914, "volume": 355673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465768, "etf_id": 18, "date": "2022-01-14", "open": 76.65399932861328, "high": 76.9000015258789, "low": 76.1500015258789, "close": 76.54000091552734, "volume": 619078, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465769, "etf_id": 18, "date": "2022-01-17", "open": 76.8219985961914, "high": 77.21199798583984, "low": 76.75, "close": 77.18800354003906, "volume": 666536, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465770, "etf_id": 18, "date": "2022-01-18", "open": 76.63800048828125, "high": 76.64800262451172, "low": 76.05799865722656, "close": 76.28199768066406, "volume": 764945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465771, "etf_id": 18, "date": "2022-01-19", "open": 75.64800262451172, "high": 76.63600158691406, "low": 75.63200378417969, "close": 75.95800018310547, "volume": 696498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.393Z" }, { "id": 207465772, "etf_id": 18, "date": "2022-01-20", "open": 75.79399871826172, "high": 76.60800170898438, "low": 75.55000305175781, "close": 76.56999969482422, "volume": 803154, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465773, "etf_id": 18, "date": "2022-01-21", "open": 74.91200256347656, "high": 75.03600311279297, "low": 73.85399627685547, "close": 74.80000305175781, "volume": 1242860, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465774, "etf_id": 18, "date": "2022-01-24", "open": 74.05999755859375, "high": 74.2699966430664, "low": 71.6500015258789, "close": 71.69400024414062, "volume": 2397552, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465775, "etf_id": 18, "date": "2022-01-25", "open": 72.77200317382812, "high": 73.43199920654297, "low": 72.0459976196289, "close": 72.43599700927734, "volume": 1402509, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465776, "etf_id": 18, "date": "2022-01-26", "open": 73.30400085449219, "high": 74.41799926757812, "low": 73.30000305175781, "close": 73.9800033569336, "volume": 1005694, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465777, "etf_id": 18, "date": "2022-01-27", "open": 72.7300033569336, "high": 74.80599975585938, "low": 72.66999816894531, "close": 74.49800109863281, "volume": 974920, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465778, "etf_id": 18, "date": "2022-01-28", "open": 73.72799682617188, "high": 73.73400115966797, "low": 72.4280014038086, "close": 73.63999938964844, "volume": 933911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465779, "etf_id": 18, "date": "2022-01-31", "open": 74.60600280761719, "high": 75.09400177001953, "low": 74.19999694824219, "close": 74.93399810791016, "volume": 836044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465780, "etf_id": 18, "date": "2022-02-01", "open": 75.34400177001953, "high": 75.94999694824219, "low": 75.02999877929688, "close": 75.61399841308594, "volume": 1376712, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465781, "etf_id": 18, "date": "2022-02-02", "open": 76.34400177001953, "high": 76.41400146484375, "low": 75.77999877929688, "close": 75.8280029296875, "volume": 2352755, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465782, "etf_id": 18, "date": "2022-02-03", "open": 75.72599792480469, "high": 75.8280029296875, "low": 74.3759994506836, "close": 74.44400024414062, "volume": 679151, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465783, "etf_id": 18, "date": "2022-02-04", "open": 74.5199966430664, "high": 74.6240005493164, "low": 73.22599792480469, "close": 73.75199890136719, "volume": 951511, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465784, "etf_id": 18, "date": "2022-02-07", "open": 74.27999877929688, "high": 74.50599670410156, "low": 73.74800109863281, "close": 74.14800262451172, "volume": 1059766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465785, "etf_id": 18, "date": "2022-02-08", "open": 74.3479995727539, "high": 74.5739974975586, "low": 73.9000015258789, "close": 74.46600341796875, "volume": 351696, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465786, "etf_id": 18, "date": "2022-02-09", "open": 75, "high": 75.67400360107422, "low": 74.90399932861328, "close": 75.52400207519531, "volume": 603659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465787, "etf_id": 18, "date": "2022-02-10", "open": 75.802001953125, "high": 75.8239974975586, "low": 74.98999786376953, "close": 75.09400177001953, "volume": 678771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465788, "etf_id": 18, "date": "2022-02-11", "open": 74.65799713134766, "high": 75.14600372314453, "low": 74.3280029296875, "close": 74.54399871826172, "volume": 269404, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465789, "etf_id": 18, "date": "2022-02-14", "open": 73.72799682617188, "high": 73.97200012207031, "low": 73, "close": 73.88200378417969, "volume": 2039447, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465790, "etf_id": 18, "date": "2022-02-15", "open": 73.71199798583984, "high": 74.61799621582031, "low": 73.66200256347656, "close": 74.48600006103516, "volume": 838651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465791, "etf_id": 18, "date": "2022-02-16", "open": 74.36199951171875, "high": 74.76399993896484, "low": 73.98999786376953, "close": 74.15399932861328, "volume": 531315, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465792, "etf_id": 18, "date": "2022-02-17", "open": 74.44200134277344, "high": 74.50800323486328, "low": 73.5780029296875, "close": 73.8219985961914, "volume": 385741, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465793, "etf_id": 18, "date": "2022-02-18", "open": 73.54199981689453, "high": 73.6760025024414, "low": 72.80000305175781, "close": 72.96399688720703, "volume": 1468959, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465794, "etf_id": 18, "date": "2022-02-21", "open": 73.13999938964844, "high": 73.20999908447266, "low": 72.03399658203125, "close": 72.13800048828125, "volume": 694339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465795, "etf_id": 18, "date": "2022-02-22", "open": 71.5999984741211, "high": 72.90799713134766, "low": 71.53600311279297, "close": 72.25800323486328, "volume": 1075244, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465796, "etf_id": 18, "date": "2022-02-23", "open": 72.46800231933594, "high": 72.7959976196289, "low": 71.75, "close": 71.89399719238281, "volume": 550497, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465797, "etf_id": 18, "date": "2022-02-24", "open": 69.95800018310547, "high": 71.23799896240234, "low": 69.65799713134766, "close": 70.89800262451172, "volume": 2763326, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465798, "etf_id": 18, "date": "2022-02-25", "open": 71.78600311279297, "high": 73.2040023803711, "low": 71.50800323486328, "close": 73.2040023803711, "volume": 2248598, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465799, "etf_id": 18, "date": "2022-02-28", "open": 72.88200378417969, "high": 73.65399932861328, "low": 72.50399780273438, "close": 73.6520004272461, "volume": 686967, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465800, "etf_id": 18, "date": "2022-03-01", "open": 73.83000183105469, "high": 73.94400024414062, "low": 72.89800262451172, "close": 73.0739974975586, "volume": 1278940, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465801, "etf_id": 18, "date": "2022-03-02", "open": 72.90599822998047, "high": 74.16400146484375, "low": 72.69999694824219, "close": 74.16400146484375, "volume": 673971, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465802, "etf_id": 18, "date": "2022-03-03", "open": 74.20600128173828, "high": 74.5999984741211, "low": 73.4800033569336, "close": 73.68399810791016, "volume": 766228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465803, "etf_id": 18, "date": "2022-03-04", "open": 73.58799743652344, "high": 74.55000305175781, "low": 72.81600189208984, "close": 72.93399810791016, "volume": 718143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465804, "etf_id": 18, "date": "2022-03-07", "open": 72.53399658203125, "high": 73.43000030517578, "low": 72.01399993896484, "close": 72.5999984741211, "volume": 827292, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465805, "etf_id": 18, "date": "2022-03-08", "open": 71.37200164794922, "high": 72.13400268554688, "low": 70.9540023803711, "close": 71.1719970703125, "volume": 609579, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465806, "etf_id": 18, "date": "2022-03-09", "open": 71.76399993896484, "high": 72.34600067138672, "low": 71.58799743652344, "close": 72.1780014038086, "volume": 725659, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465807, "etf_id": 18, "date": "2022-03-10", "open": 72.38200378417969, "high": 72.69999694824219, "low": 71.19999694824219, "close": 71.56999969482422, "volume": 731296, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465808, "etf_id": 18, "date": "2022-03-11", "open": 72.44000244140625, "high": 73.5999984741211, "low": 72.16400146484375, "close": 72.4540023803711, "volume": 401237, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465809, "etf_id": 18, "date": "2022-03-14", "open": 72.31800079345703, "high": 72.6240005493164, "low": 71.5999984741211, "close": 71.62200164794922, "volume": 737189, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465810, "etf_id": 18, "date": "2022-03-15", "open": 70.85199737548828, "high": 72.3759994506836, "low": 70.47599792480469, "close": 72.3759994506836, "volume": 757640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465811, "etf_id": 18, "date": "2022-03-16", "open": 73.36399841308594, "high": 73.93199920654297, "low": 73.18000030517578, "close": 73.78600311279297, "volume": 949973, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465812, "etf_id": 18, "date": "2022-03-17", "open": 74.18800354003906, "high": 74.18800354003906, "low": 73.58399963378906, "close": 74.01000213623047, "volume": 518695, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465813, "etf_id": 18, "date": "2022-03-18", "open": 74.46800231933594, "high": 75.21199798583984, "low": 74.27200317382812, "close": 75.21199798583984, "volume": 476197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465814, "etf_id": 18, "date": "2022-03-21", "open": 75.48600006103516, "high": 76.05999755859375, "low": 75.41400146484375, "close": 75.58000183105469, "volume": 1629499, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465815, "etf_id": 18, "date": "2022-03-22", "open": 76.10399627685547, "high": 76.60199737548828, "low": 75.9000015258789, "close": 76.54199981689453, "volume": 736683, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465816, "etf_id": 18, "date": "2022-03-23", "open": 76.6719970703125, "high": 76.68599700927734, "low": 76.23400115966797, "close": 76.29000091552734, "volume": 483069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465817, "etf_id": 18, "date": "2022-03-24", "open": 76.35800170898438, "high": 76.58399963378906, "low": 76.12799835205078, "close": 76.30799865722656, "volume": 326868, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465818, "etf_id": 18, "date": "2022-03-25", "open": 76.66400146484375, "high": 77, "low": 76.3280029296875, "close": 76.7239990234375, "volume": 418848, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465819, "etf_id": 18, "date": "2022-03-28", "open": 77.10399627685547, "high": 77.4280014038086, "low": 76.90799713134766, "close": 76.90799713134766, "volume": 391843, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465820, "etf_id": 18, "date": "2022-03-29", "open": 77.55000305175781, "high": 77.85800170898438, "low": 77.16200256347656, "close": 77.50199890136719, "volume": 1702757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465821, "etf_id": 18, "date": "2022-03-30", "open": 77.56199645996094, "high": 77.56199645996094, "low": 77.03399658203125, "close": 77.1780014038086, "volume": 321801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465822, "etf_id": 18, "date": "2022-03-31", "open": 77.11399841308594, "high": 77.43399810791016, "low": 77.00199890136719, "close": 77.0979995727539, "volume": 353519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465823, "etf_id": 18, "date": "2022-04-01", "open": 76.78199768066406, "high": 78.19999694824219, "low": 76.68199920654297, "close": 76.70600128173828, "volume": 841682, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465824, "etf_id": 18, "date": "2022-04-04", "open": 77.1259994506836, "high": 77.71600341796875, "low": 76.83599853515625, "close": 77.6760025024414, "volume": 683841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465825, "etf_id": 18, "date": "2022-04-05", "open": 77.9739990234375, "high": 78.13400268554688, "low": 77.6500015258789, "close": 77.88999938964844, "volume": 842173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465826, "etf_id": 18, "date": "2022-04-06", "open": 77.61399841308594, "high": 77.7040023803711, "low": 76.18599700927734, "close": 76.43599700927734, "volume": 404767, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465827, "etf_id": 18, "date": "2022-04-07", "open": 76.59600067138672, "high": 77.03800201416016, "low": 76.2300033569336, "close": 76.34200286865234, "volume": 332127, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465828, "etf_id": 18, "date": "2022-04-08", "open": 77.38800048828125, "high": 77.56999969482422, "low": 76.91600036621094, "close": 77.22799682617188, "volume": 312502, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465829, "etf_id": 18, "date": "2022-04-11", "open": 76.6240005493164, "high": 76.73400115966797, "low": 76.0199966430664, "close": 76.22599792480469, "volume": 396479, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465830, "etf_id": 18, "date": "2022-04-12", "open": 75.62000274658203, "high": 76.63800048828125, "low": 75.4000015258789, "close": 76.51200103759766, "volume": 466990, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465831, "etf_id": 18, "date": "2022-04-13", "open": 76.21199798583984, "high": 76.31400299072266, "low": 75.76799774169922, "close": 76.23999786376953, "volume": 470043, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465832, "etf_id": 18, "date": "2022-04-14", "open": 76.38400268554688, "high": 77.02200317382812, "low": 76.10600280761719, "close": 76.6719970703125, "volume": 232884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465833, "etf_id": 18, "date": "2022-04-19", "open": 76.48799896240234, "high": 76.83200073242188, "low": 75.64199829101562, "close": 76.74400329589844, "volume": 551364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465834, "etf_id": 18, "date": "2022-04-20", "open": 76.61599731445312, "high": 77.25, "low": 76.59200286865234, "close": 76.91999816894531, "volume": 470029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465835, "etf_id": 18, "date": "2022-04-21", "open": 76.69599914550781, "high": 77.30000305175781, "low": 76.5999984741211, "close": 76.86599731445312, "volume": 1227285, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465836, "etf_id": 18, "date": "2022-04-22", "open": 75.83599853515625, "high": 76.01200103759766, "low": 75.04000091552734, "close": 75.04000091552734, "volume": 553106, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465837, "etf_id": 18, "date": "2022-04-25", "open": 73.94999694824219, "high": 74.2239990234375, "low": 73.48200225830078, "close": 73.9260025024414, "volume": 739590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465838, "etf_id": 18, "date": "2022-04-26", "open": 74.81600189208984, "high": 74.91200256347656, "low": 73.71199798583984, "close": 73.71199798583984, "volume": 645812, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465839, "etf_id": 18, "date": "2022-04-27", "open": 73.75800323486328, "high": 74.69999694824219, "low": 73.41200256347656, "close": 74.49199676513672, "volume": 568996, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465840, "etf_id": 18, "date": "2022-04-28", "open": 74.98600006103516, "high": 75.52400207519531, "low": 74.4280014038086, "close": 74.8740005493164, "volume": 385723, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465841, "etf_id": 18, "date": "2022-04-29", "open": 75.60800170898438, "high": 75.83799743652344, "low": 74.75, "close": 75.08999633789062, "volume": 238615, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465842, "etf_id": 18, "date": "2022-05-02", "open": 73.88800048828125, "high": 73.98999786376953, "low": 73.19999694824219, "close": 73.5, "volume": 2170204, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465843, "etf_id": 18, "date": "2022-05-03", "open": 74.09600067138672, "high": 74.45800018310547, "low": 73.64800262451172, "close": 74.45800018310547, "volume": 376676, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465844, "etf_id": 18, "date": "2022-05-04", "open": 74.5479965209961, "high": 74.5479965209961, "low": 73.5199966430664, "close": 73.5199966430664, "volume": 393079, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465845, "etf_id": 18, "date": "2022-05-05", "open": 75.5, "high": 75.50800323486328, "low": 73.5999984741211, "close": 73.9260025024414, "volume": 575364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465846, "etf_id": 18, "date": "2022-05-06", "open": 73.51200103759766, "high": 73.57599639892578, "low": 71.7760009765625, "close": 72.64800262451172, "volume": 611461, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465847, "etf_id": 18, "date": "2022-05-09", "open": 72.45800018310547, "high": 72.58799743652344, "low": 70.75, "close": 70.81999969482422, "volume": 575607, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465848, "etf_id": 18, "date": "2022-05-10", "open": 71.0719985961914, "high": 71.72599792480469, "low": 70.16600036621094, "close": 70.30799865722656, "volume": 704919, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465849, "etf_id": 18, "date": "2022-05-11", "open": 70.89399719238281, "high": 71.99800109863281, "low": 70.0719985961914, "close": 71.2040023803711, "volume": 442572, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465850, "etf_id": 18, "date": "2022-05-12", "open": 69.82599639892578, "high": 71.08399963378906, "low": 69.66400146484375, "close": 70.58000183105469, "volume": 484648, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465851, "etf_id": 18, "date": "2022-05-13", "open": 71.24600219726562, "high": 72.4520034790039, "low": 71.16200256347656, "close": 72.31199645996094, "volume": 224757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465852, "etf_id": 18, "date": "2022-05-16", "open": 71.97000122070312, "high": 72.31400299072266, "low": 71.71800231933594, "close": 71.9260025024414, "volume": 515379, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465853, "etf_id": 18, "date": "2022-05-17", "open": 72.35600280761719, "high": 73.03800201416016, "low": 71.88600158691406, "close": 72.3759994506836, "volume": 304953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465854, "etf_id": 18, "date": "2022-05-18", "open": 72.63800048828125, "high": 72.75, "low": 71.29199981689453, "close": 71.34200286865234, "volume": 367677, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465855, "etf_id": 18, "date": "2022-05-19", "open": 70.49199676513672, "high": 70.62000274658203, "low": 69.47000122070312, "close": 70.02200317382812, "volume": 536815, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465856, "etf_id": 18, "date": "2022-05-20", "open": 70.33000183105469, "high": 70.91600036621094, "low": 69.5999984741211, "close": 69.76399993896484, "volume": 527641, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465857, "etf_id": 18, "date": "2022-05-23", "open": 70.7040023803711, "high": 70.80599975585938, "low": 69.77799987792969, "close": 70.59400177001953, "volume": 314547, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465858, "etf_id": 18, "date": "2022-05-24", "open": 69.63200378417969, "high": 69.94999694824219, "low": 68.85600280761719, "close": 68.96600341796875, "volume": 421478, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465859, "etf_id": 18, "date": "2022-05-25", "open": 70.3759994506836, "high": 70.55799865722656, "low": 69.71800231933594, "close": 70.2040023803711, "volume": 207232, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465860, "etf_id": 18, "date": "2022-05-26", "open": 70.47200012207031, "high": 71.4540023803711, "low": 70.42400360107422, "close": 71.31199645996094, "volume": 121943, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465861, "etf_id": 18, "date": "2022-05-27", "open": 71.46800231933594, "high": 72.6760025024414, "low": 71.30000305175781, "close": 72.6760025024414, "volume": 333190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465862, "etf_id": 18, "date": "2022-05-30", "open": 73.46600341796875, "high": 73.64600372314453, "low": 72.97599792480469, "close": 73.16999816894531, "volume": 150356, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465863, "etf_id": 18, "date": "2022-05-31", "open": 72.85199737548828, "high": 73.15399932861328, "low": 72.35600280761719, "close": 72.49199676513672, "volume": 373920, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465864, "etf_id": 18, "date": "2022-06-01", "open": 72.89399719238281, "high": 73.18399810791016, "low": 72.28600311279297, "close": 72.38200378417969, "volume": 835779, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465865, "etf_id": 18, "date": "2022-06-02", "open": 72.55999755859375, "high": 72.72200012207031, "low": 72, "close": 72.51000213623047, "volume": 172005, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465866, "etf_id": 18, "date": "2022-06-03", "open": 73.1780014038086, "high": 73.19000244140625, "low": 72.19999694824219, "close": 72.33000183105469, "volume": 211758, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465867, "etf_id": 18, "date": "2022-06-06", "open": 72.77400207519531, "high": 73.43000030517578, "low": 72.70999908447266, "close": 72.99199676513672, "volume": 201519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465868, "etf_id": 18, "date": "2022-06-07", "open": 72.41600036621094, "high": 72.9540023803711, "low": 72.1760025024414, "close": 72.83000183105469, "volume": 1680905, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465869, "etf_id": 18, "date": "2022-06-08", "open": 73.01000213623047, "high": 73.0999984741211, "low": 72.46800231933594, "close": 72.87200164794922, "volume": 212034, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465870, "etf_id": 18, "date": "2022-06-09", "open": 72.35800170898438, "high": 72.80000305175781, "low": 71.77200317382812, "close": 72.2040023803711, "volume": 253333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465871, "etf_id": 18, "date": "2022-06-10", "open": 71.36199951171875, "high": 72.2040023803711, "low": 69.94999694824219, "close": 69.97000122070312, "volume": 590876, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465872, "etf_id": 18, "date": "2022-06-13", "open": 69.0459976196289, "high": 69.1760025024414, "low": 67.9219970703125, "close": 68.37200164794922, "volume": 446240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465873, "etf_id": 18, "date": "2022-06-14", "open": 68.65399932861328, "high": 68.72799682617188, "low": 67.57599639892578, "close": 67.78800201416016, "volume": 335865, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465874, "etf_id": 18, "date": "2022-06-15", "open": 67.74800109863281, "high": 68.58200073242188, "low": 67.43399810791016, "close": 68.27999877929688, "volume": 1734995, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465875, "etf_id": 18, "date": "2022-06-16", "open": 68.06199645996094, "high": 68.11199951171875, "low": 65.93000030517578, "close": 66.19000244140625, "volume": 392338, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465876, "etf_id": 18, "date": "2022-06-17", "open": 66.30999755859375, "high": 66.83599853515625, "low": 65.78199768066406, "close": 66.2239990234375, "volume": 336479, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465877, "etf_id": 18, "date": "2022-06-20", "open": 66.24400329589844, "high": 66.62999725341797, "low": 66.06800079345703, "close": 66.62999725341797, "volume": 302447, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465878, "etf_id": 18, "date": "2022-06-21", "open": 66.89199829101562, "high": 67.48999786376953, "low": 66.74600219726562, "close": 67.3280029296875, "volume": 236476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465879, "etf_id": 18, "date": "2022-06-22", "open": 66.67400360107422, "high": 67.48600006103516, "low": 66.28600311279297, "close": 67.2959976196289, "volume": 1531343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465880, "etf_id": 18, "date": "2022-06-23", "open": 66.79199981689453, "high": 67.79199981689453, "low": 66.69000244140625, "close": 67.32599639892578, "volume": 388040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465881, "etf_id": 18, "date": "2022-06-24", "open": 67.9800033569336, "high": 69.0979995727539, "low": 67.9000015258789, "close": 69.0979995727539, "volume": 329593, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465882, "etf_id": 18, "date": "2022-06-27", "open": 69.4739990234375, "high": 69.85600280761719, "low": 68.93800354003906, "close": 69.25, "volume": 271206, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465883, "etf_id": 18, "date": "2022-06-28", "open": 69.55999755859375, "high": 70.21800231933594, "low": 69.13800048828125, "close": 69.18800354003906, "volume": 134223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465884, "etf_id": 18, "date": "2022-06-29", "open": 68.35800170898438, "high": 68.8219985961914, "low": 68.12000274658203, "close": 68.71199798583984, "volume": 169627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465885, "etf_id": 18, "date": "2022-06-30", "open": 67.90399932861328, "high": 68.18000030517578, "low": 67.44000244140625, "close": 67.88600158691406, "volume": 220279, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465886, "etf_id": 18, "date": "2022-07-01", "open": 67.27799987792969, "high": 68.69999694824219, "low": 67.26200103759766, "close": 68.31999969482422, "volume": 803841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465887, "etf_id": 18, "date": "2022-07-04", "open": 68.56600189208984, "high": 68.69200134277344, "low": 68.35600280761719, "close": 68.64399719238281, "volume": 155964, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465888, "etf_id": 18, "date": "2022-07-05", "open": 68.99600219726562, "high": 69.27999877929688, "low": 68.30000305175781, "close": 68.46399688720703, "volume": 1553138, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465889, "etf_id": 18, "date": "2022-07-06", "open": 69.57599639892578, "high": 70.37200164794922, "low": 69.5, "close": 69.91600036621094, "volume": 244150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465890, "etf_id": 18, "date": "2022-07-07", "open": 70.51599884033203, "high": 71.35199737548828, "low": 70.37000274658203, "close": 71.30400085449219, "volume": 226824, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465891, "etf_id": 18, "date": "2022-07-08", "open": 71.35800170898438, "high": 71.9000015258789, "low": 71.16200256347656, "close": 71.62999725341797, "volume": 149984, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465892, "etf_id": 18, "date": "2022-07-11", "open": 71.11199951171875, "high": 71.79199981689453, "low": 71.0739974975586, "close": 71.38400268554688, "volume": 204093, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465893, "etf_id": 18, "date": "2022-07-12", "open": 71.19400024414062, "high": 71.66799926757812, "low": 70.99600219726562, "close": 71.54399871826172, "volume": 163407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465894, "etf_id": 18, "date": "2022-07-13", "open": 71.16799926757812, "high": 71.6500015258789, "low": 69.86799621582031, "close": 70.37000274658203, "volume": 501229, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465895, "etf_id": 18, "date": "2022-07-14", "open": 70.5780029296875, "high": 70.7959976196289, "low": 69.55000305175781, "close": 69.77200317382812, "volume": 253598, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465896, "etf_id": 18, "date": "2022-07-15", "open": 70.28399658203125, "high": 71.15799713134766, "low": 70.1520004272461, "close": 71.10600280761719, "volume": 416049, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465897, "etf_id": 18, "date": "2022-07-18", "open": 71.48600006103516, "high": 71.81600189208984, "low": 71.10600280761719, "close": 71.40399932861328, "volume": 188790, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465898, "etf_id": 18, "date": "2022-07-19", "open": 70.67400360107422, "high": 71.44599914550781, "low": 70.06999969482422, "close": 71.44599914550781, "volume": 1754713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465899, "etf_id": 18, "date": "2022-07-20", "open": 71.93399810791016, "high": 72.46199798583984, "low": 71.69400024414062, "close": 72.46199798583984, "volume": 349770, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465900, "etf_id": 18, "date": "2022-07-21", "open": 72.31800079345703, "high": 72.5999984741211, "low": 71.80000305175781, "close": 72.5999984741211, "volume": 310195, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465901, "etf_id": 18, "date": "2022-07-22", "open": 72.7699966430664, "high": 73.3479995727539, "low": 72.57599639892578, "close": 72.57599639892578, "volume": 330456, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465902, "etf_id": 18, "date": "2022-07-25", "open": 72.50199890136719, "high": 72.75800323486328, "low": 72.14600372314453, "close": 72.58999633789062, "volume": 242618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465903, "etf_id": 18, "date": "2022-07-26", "open": 72.45800018310547, "high": 72.94999694824219, "low": 72.30400085449219, "close": 72.47000122070312, "volume": 126040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465904, "etf_id": 18, "date": "2022-07-27", "open": 72.80000305175781, "high": 73.31999969482422, "low": 72.5999984741211, "close": 73.16799926757812, "volume": 209420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465905, "etf_id": 18, "date": "2022-07-28", "open": 73.38600158691406, "high": 74.19200134277344, "low": 73.18000030517578, "close": 74.18199920654297, "volume": 1334960, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465906, "etf_id": 18, "date": "2022-07-29", "open": 74.51200103759766, "high": 75.31999969482422, "low": 74.49199676513672, "close": 74.85199737548828, "volume": 327911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465907, "etf_id": 18, "date": "2022-08-01", "open": 75.03600311279297, "high": 75.23200225830078, "low": 74.58999633789062, "close": 74.98400115966797, "volume": 922118, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465908, "etf_id": 18, "date": "2022-08-02", "open": 74.58200073242188, "high": 75.18399810791016, "low": 74.3239974975586, "close": 75.01200103759766, "volume": 473803, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465909, "etf_id": 18, "date": "2022-08-03", "open": 74.89199829101562, "high": 75.78399658203125, "low": 74.76000213623047, "close": 75.75599670410156, "volume": 266928, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465910, "etf_id": 18, "date": "2022-08-04", "open": 75.72000122070312, "high": 76.0739974975586, "low": 75.33200073242188, "close": 75.43000030517578, "volume": 270142, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465911, "etf_id": 18, "date": "2022-08-05", "open": 75.56999969482422, "high": 75.7300033569336, "low": 75.0999984741211, "close": 75.32599639892578, "volume": 519152, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465912, "etf_id": 18, "date": "2022-08-08", "open": 75.93800354003906, "high": 76.28800201416016, "low": 75.61199951171875, "close": 75.87200164794922, "volume": 710874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465913, "etf_id": 18, "date": "2022-08-09", "open": 75.58799743652344, "high": 75.66999816894531, "low": 74.8499984741211, "close": 75.05799865722656, "volume": 272591, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465914, "etf_id": 18, "date": "2022-08-10", "open": 74.93800354003906, "high": 75.74400329589844, "low": 74.8499984741211, "close": 75.6719970703125, "volume": 272647, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465915, "etf_id": 18, "date": "2022-08-11", "open": 76.26000213623047, "high": 76.5260009765625, "low": 75.91000366210938, "close": 76.18399810791016, "volume": 276641, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465916, "etf_id": 18, "date": "2022-08-12", "open": 76.16999816894531, "high": 76.91999816894531, "low": 76.14199829101562, "close": 76.91999816894531, "volume": 191269, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465917, "etf_id": 18, "date": "2022-08-15", "open": 77.38400268554688, "high": 77.73799896240234, "low": 77.14800262451172, "close": 77.71399688720703, "volume": 608565, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465918, "etf_id": 18, "date": "2022-08-16", "open": 78.1520004272461, "high": 78.42400360107422, "low": 77.69000244140625, "close": 78.12200164794922, "volume": 272190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465919, "etf_id": 18, "date": "2022-08-17", "open": 78.302001953125, "high": 78.35399627685547, "low": 77.44200134277344, "close": 77.48200225830078, "volume": 138692, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465920, "etf_id": 18, "date": "2022-08-18", "open": 77.47000122070312, "high": 78.0739974975586, "low": 77.42400360107422, "close": 78.0739974975586, "volume": 230366, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465921, "etf_id": 18, "date": "2022-08-19", "open": 77.947998046875, "high": 78.0739974975586, "low": 77.55999755859375, "close": 77.5999984741211, "volume": 229127, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465922, "etf_id": 18, "date": "2022-08-22", "open": 77.47799682617188, "high": 77.5479965209961, "low": 76.77200317382812, "close": 77.18000030517578, "volume": 630959, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465923, "etf_id": 18, "date": "2022-08-23", "open": 76.87999725341797, "high": 77.16999816894531, "low": 76.38600158691406, "close": 76.55999755859375, "volume": 208861, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465924, "etf_id": 18, "date": "2022-08-24", "open": 76.59400177001953, "high": 77.00199890136719, "low": 76.30000305175781, "close": 76.8740005493164, "volume": 192737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465925, "etf_id": 18, "date": "2022-08-25", "open": 77.26599884033203, "high": 77.4000015258789, "low": 76.90399932861328, "close": 77.2040023803711, "volume": 206396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465926, "etf_id": 18, "date": "2022-08-26", "open": 77.74800109863281, "high": 77.76399993896484, "low": 75.94000244140625, "close": 76.11000061035156, "volume": 206546, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465927, "etf_id": 18, "date": "2022-08-29", "open": 75.13400268554688, "high": 75.18800354003906, "low": 74.44999694824219, "close": 74.78399658203125, "volume": 421001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465928, "etf_id": 18, "date": "2022-08-30", "open": 75.04000091552734, "high": 75.37200164794922, "low": 73.75, "close": 73.98400115966797, "volume": 220258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465929, "etf_id": 18, "date": "2022-08-31", "open": 74.25199890136719, "high": 74.3280029296875, "low": 73.31999969482422, "close": 73.4280014038086, "volume": 293884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465930, "etf_id": 18, "date": "2022-09-01", "open": 72.83999633789062, "high": 73.01799774169922, "low": 72.36199951171875, "close": 72.91200256347656, "volume": 847457, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465931, "etf_id": 18, "date": "2022-09-02", "open": 73.3499984741211, "high": 74.0739974975586, "low": 73.0979995727539, "close": 73.91200256347656, "volume": 1326308, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465932, "etf_id": 18, "date": "2022-09-05", "open": 73.51200103759766, "high": 73.51200103759766, "low": 73.03800201416016, "close": 73.46399688720703, "volume": 417826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465933, "etf_id": 18, "date": "2022-09-06", "open": 73.32599639892578, "high": 73.78399658203125, "low": 72.75199890136719, "close": 73.31800079345703, "volume": 316822, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465934, "etf_id": 18, "date": "2022-09-07", "open": 72.78800201416016, "high": 73.16799926757812, "low": 72.68599700927734, "close": 73.06999969482422, "volume": 365821, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465935, "etf_id": 18, "date": "2022-09-08", "open": 73.61000061035156, "high": 74.14199829101562, "low": 72.93000030517578, "close": 74.12000274658203, "volume": 278108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465936, "etf_id": 18, "date": "2022-09-09", "open": 73.7979965209961, "high": 74.83399963378906, "low": 73.74199676513672, "close": 74.6719970703125, "volume": 200026, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465937, "etf_id": 18, "date": "2022-09-12", "open": 74.30400085449219, "high": 75.33799743652344, "low": 74.1500015258789, "close": 75.18000030517578, "volume": 318446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465938, "etf_id": 18, "date": "2022-09-13", "open": 75.32599639892578, "high": 75.51200103759766, "low": 73.75199890136719, "close": 73.86199951171875, "volume": 485020, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465939, "etf_id": 18, "date": "2022-09-14", "open": 73.52999877929688, "high": 73.60600280761719, "low": 72.93800354003906, "close": 73.31800079345703, "volume": 327632, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465940, "etf_id": 18, "date": "2022-09-15", "open": 73.62799835205078, "high": 73.70600128173828, "low": 72.61399841308594, "close": 72.86399841308594, "volume": 498196, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465941, "etf_id": 18, "date": "2022-09-16", "open": 72.0459976196289, "high": 72.24600219726562, "low": 71.44999694824219, "close": 71.5199966430664, "volume": 279972, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465942, "etf_id": 18, "date": "2022-09-19", "open": 71.64800262451172, "high": 72.10199737548828, "low": 71.25, "close": 71.66999816894531, "volume": 193079, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465943, "etf_id": 18, "date": "2022-09-20", "open": 72.31400299072266, "high": 72.52999877929688, "low": 71.44400024414062, "close": 71.59600067138672, "volume": 419006, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465944, "etf_id": 18, "date": "2022-09-21", "open": 71.79199981689453, "high": 72.58799743652344, "low": 71.75, "close": 72.52799987792969, "volume": 265093, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465945, "etf_id": 18, "date": "2022-09-22", "open": 71.08799743652344, "high": 71.95999908447266, "low": 70.85399627685547, "close": 70.93800354003906, "volume": 341014, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465946, "etf_id": 18, "date": "2022-09-23", "open": 70.9020004272461, "high": 70.97200012207031, "low": 70.05999755859375, "close": 70.1259994506836, "volume": 552820, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465947, "etf_id": 18, "date": "2022-09-26", "open": 70.16200256347656, "high": 70.8499984741211, "low": 69.81199645996094, "close": 70.38400268554688, "volume": 577442, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465948, "etf_id": 18, "date": "2022-09-27", "open": 70.5780029296875, "high": 70.96399688720703, "low": 70.24400329589844, "close": 70.24400329589844, "volume": 1463605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465949, "etf_id": 18, "date": "2022-09-28", "open": 69.98400115966797, "high": 70.6240005493164, "low": 69.41400146484375, "close": 70.47599792480469, "volume": 445470, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465950, "etf_id": 18, "date": "2022-09-29", "open": 70.20800018310547, "high": 70.20800018310547, "low": 68.64600372314453, "close": 68.83999633789062, "volume": 264389, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465951, "etf_id": 18, "date": "2022-09-30", "open": 68.94999694824219, "high": 69.5, "low": 68.62000274658203, "close": 69.26000213623047, "volume": 1121012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465952, "etf_id": 18, "date": "2022-10-03", "open": 68.20600128173828, "high": 69.31600189208984, "low": 67.75, "close": 69.16200256347656, "volume": 827440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465953, "etf_id": 18, "date": "2022-10-04", "open": 69.97599792480469, "high": 70.80400085449219, "low": 69.97000122070312, "close": 70.6760025024414, "volume": 706445, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465954, "etf_id": 18, "date": "2022-10-05", "open": 70.36799621582031, "high": 70.73999786376953, "low": 70.25, "close": 70.55000305175781, "volume": 790401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465955, "etf_id": 18, "date": "2022-10-06", "open": 70.95800018310547, "high": 71.43399810791016, "low": 70.4800033569336, "close": 71.08399963378906, "volume": 295758, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465956, "etf_id": 18, "date": "2022-10-07", "open": 70.72799682617188, "high": 71.02999877929688, "low": 69.66799926757812, "close": 69.68000030517578, "volume": 544348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465957, "etf_id": 18, "date": "2022-10-10", "open": 69.38600158691406, "high": 69.91000366210938, "low": 69.09600067138672, "close": 69.27999877929688, "volume": 315063, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465958, "etf_id": 18, "date": "2022-10-11", "open": 68.61199951171875, "high": 69.05599975585938, "low": 68.30000305175781, "close": 68.87999725341797, "volume": 436712, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465959, "etf_id": 18, "date": "2022-10-12", "open": 68.79399871826172, "high": 69.19999694824219, "low": 68.38400268554688, "close": 68.63400268554688, "volume": 464523, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465960, "etf_id": 18, "date": "2022-10-13", "open": 68.35600280761719, "high": 69.21600341796875, "low": 67.14399719238281, "close": 68.76599884033203, "volume": 675732, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465961, "etf_id": 18, "date": "2022-10-14", "open": 69.96600341796875, "high": 70.43399810791016, "low": 68.8499984741211, "close": 68.89199829101562, "volume": 655869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465962, "etf_id": 18, "date": "2022-10-17", "open": 69.02400207519531, "high": 69.9520034790039, "low": 68.71800231933594, "close": 69.59200286865234, "volume": 719984, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465963, "etf_id": 18, "date": "2022-10-18", "open": 70.1520004272461, "high": 70.802001953125, "low": 69.71600341796875, "close": 69.71600341796875, "volume": 610573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465964, "etf_id": 18, "date": "2022-10-19", "open": 70.24600219726562, "high": 70.51799774169922, "low": 69.87999725341797, "close": 69.95600128173828, "volume": 1079031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465965, "etf_id": 18, "date": "2022-10-20", "open": 69.74600219726562, "high": 70.37999725341797, "low": 69.5, "close": 70.12999725341797, "volume": 359335, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465966, "etf_id": 18, "date": "2022-10-21", "open": 69.33200073242188, "high": 70.0199966430664, "low": 68.96199798583984, "close": 69.78600311279297, "volume": 423291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465967, "etf_id": 18, "date": "2022-10-24", "open": 70.58999633789062, "high": 71.13200378417969, "low": 70.02400207519531, "close": 70.59200286865234, "volume": 341191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465968, "etf_id": 18, "date": "2022-10-25", "open": 71.08799743652344, "high": 71.31400299072266, "low": 70.66200256347656, "close": 71.31400299072266, "volume": 398192, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465969, "etf_id": 18, "date": "2022-10-26", "open": 70.98999786376953, "high": 71.47599792480469, "low": 70.72200012207031, "close": 71.4280014038086, "volume": 716653, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465970, "etf_id": 18, "date": "2022-10-27", "open": 70.83399963378906, "high": 71.51000213623047, "low": 70.5999984741211, "close": 71.25599670410156, "volume": 359052, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465971, "etf_id": 18, "date": "2022-10-28", "open": 70.38200378417969, "high": 71.91999816894531, "low": 70.3479995727539, "close": 71.78800201416016, "volume": 497445, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465972, "etf_id": 18, "date": "2022-10-31", "open": 72.26000213623047, "high": 72.70999908447266, "low": 72.01000213623047, "close": 72.4020004272461, "volume": 462312, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465973, "etf_id": 18, "date": "2022-11-01", "open": 72.7020034790039, "high": 73.00199890136719, "low": 72.16799926757812, "close": 72.41799926757812, "volume": 771197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465974, "etf_id": 18, "date": "2022-11-02", "open": 72.54199981689453, "high": 72.78600311279297, "low": 71.93399810791016, "close": 71.98999786376953, "volume": 238217, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465975, "etf_id": 18, "date": "2022-11-03", "open": 71.33200073242188, "high": 71.4739990234375, "low": 70.5260009765625, "close": 71.18199920654297, "volume": 374779, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465976, "etf_id": 18, "date": "2022-11-04", "open": 71.1240005493164, "high": 71.63400268554688, "low": 70.32599639892578, "close": 70.52799987792969, "volume": 584801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465977, "etf_id": 18, "date": "2022-11-07", "open": 70.66000366210938, "high": 71.18000030517578, "low": 70.61000061035156, "close": 70.91200256347656, "volume": 410464, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465978, "etf_id": 18, "date": "2022-11-08", "open": 70.94400024414062, "high": 71.61000061035156, "low": 70.93000030517578, "close": 71.61000061035156, "volume": 228348, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465979, "etf_id": 18, "date": "2022-11-09", "open": 71.22599792480469, "high": 71.29399871826172, "low": 70.69999694824219, "close": 70.79000091552734, "volume": 310269, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465980, "etf_id": 18, "date": "2022-11-10", "open": 70.38999938964844, "high": 72.46600341796875, "low": 70.36000061035156, "close": 72.46600341796875, "volume": 340952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465981, "etf_id": 18, "date": "2022-11-11", "open": 72.95800018310547, "high": 73.052001953125, "low": 72.16999816894531, "close": 72.2020034790039, "volume": 307793, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465982, "etf_id": 18, "date": "2022-11-14", "open": 72.55999755859375, "high": 72.8219985961914, "low": 72.31400299072266, "close": 72.5260009765625, "volume": 1021723, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465983, "etf_id": 18, "date": "2022-11-15", "open": 72.21600341796875, "high": 72.9000015258789, "low": 72.02400207519531, "close": 72.87000274658203, "volume": 607035, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465984, "etf_id": 18, "date": "2022-11-16", "open": 72.53600311279297, "high": 72.552001953125, "low": 71.71199798583984, "close": 71.90399932861328, "volume": 328640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465985, "etf_id": 18, "date": "2022-11-17", "open": 72.16799926757812, "high": 72.19400024414062, "low": 71.27999877929688, "close": 71.55599975585938, "volume": 236390, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465986, "etf_id": 18, "date": "2022-11-18", "open": 71.697998046875, "high": 72.4020004272461, "low": 71.66400146484375, "close": 72.08799743652344, "volume": 306240, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465987, "etf_id": 18, "date": "2022-11-21", "open": 72.36399841308594, "high": 72.62999725341797, "low": 72.20800018310547, "close": 72.34400177001953, "volume": 214409, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465988, "etf_id": 18, "date": "2022-11-22", "open": 72.35399627685547, "high": 72.90399932861328, "low": 72.20800018310547, "close": 72.81600189208984, "volume": 190444, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465989, "etf_id": 18, "date": "2022-11-23", "open": 72.9520034790039, "high": 73.17400360107422, "low": 72.81999969482422, "close": 73.09200286865234, "volume": 269345, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465990, "etf_id": 18, "date": "2022-11-24", "open": 73.05799865722656, "high": 73.38400268554688, "low": 72.98400115966797, "close": 73.20999908447266, "volume": 269284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465991, "etf_id": 18, "date": "2022-11-25", "open": 73.11399841308594, "high": 73.32599639892578, "low": 72.9739990234375, "close": 73.1259994506836, "volume": 163185, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465992, "etf_id": 18, "date": "2022-11-28", "open": 72.79000091552734, "high": 72.8479995727539, "low": 72, "close": 72.5780029296875, "volume": 498841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465993, "etf_id": 18, "date": "2022-11-29", "open": 72.56199645996094, "high": 72.73999786376953, "low": 72.11599731445312, "close": 72.1259994506836, "volume": 120829, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465994, "etf_id": 18, "date": "2022-11-30", "open": 72.47200012207031, "high": 72.62000274658203, "low": 72.08599853515625, "close": 72.62000274658203, "volume": 241446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465995, "etf_id": 18, "date": "2022-12-01", "open": 73.91799926757812, "high": 73.91799926757812, "low": 73.07599639892578, "close": 73.36799621582031, "volume": 908673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465996, "etf_id": 18, "date": "2022-12-02", "open": 73.08599853515625, "high": 73.30000305175781, "low": 72.47000122070312, "close": 72.99800109863281, "volume": 363992, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465997, "etf_id": 18, "date": "2022-12-05", "open": 72.80599975585938, "high": 72.89199829101562, "low": 72.27999877929688, "close": 72.36599731445312, "volume": 288126, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465998, "etf_id": 18, "date": "2022-12-06", "open": 72.19999694824219, "high": 72.3280029296875, "low": 71.22799682617188, "close": 71.39800262451172, "volume": 368151, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207465999, "etf_id": 18, "date": "2022-12-07", "open": 71.47799682617188, "high": 71.48200225830078, "low": 70.55400085449219, "close": 71.00800323486328, "volume": 381197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466000, "etf_id": 18, "date": "2022-12-08", "open": 71.02400207519531, "high": 71.4000015258789, "low": 70.91200256347656, "close": 71.11799621582031, "volume": 204147, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466001, "etf_id": 18, "date": "2022-12-09", "open": 71.37000274658203, "high": 71.7979965209961, "low": 70.95999908447266, "close": 71.48600006103516, "volume": 173458, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466002, "etf_id": 18, "date": "2022-12-12", "open": 70.99800109863281, "high": 71.2979965209961, "low": 70.78199768066406, "close": 71.17400360107422, "volume": 221660, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466003, "etf_id": 18, "date": "2022-12-13", "open": 71.72000122070312, "high": 73.27999877929688, "low": 71.59400177001953, "close": 72.23400115966797, "volume": 311375, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466004, "etf_id": 18, "date": "2022-12-14", "open": 71.83799743652344, "high": 72.12200164794922, "low": 71.5, "close": 72.02999877929688, "volume": 185320, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466005, "etf_id": 18, "date": "2022-12-15", "open": 71.01000213623047, "high": 71.08599853515625, "low": 69.46800231933594, "close": 69.56199645996094, "volume": 766130, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466006, "etf_id": 18, "date": "2022-12-16", "open": 69.55000305175781, "high": 69.552001953125, "low": 68.72000122070312, "close": 68.97799682617188, "volume": 487358, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466007, "etf_id": 18, "date": "2022-12-19", "open": 69.11000061035156, "high": 69.37200164794922, "low": 68.68800354003906, "close": 68.68800354003906, "volume": 364567, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466008, "etf_id": 18, "date": "2022-12-20", "open": 68.15599822998047, "high": 68.76399993896484, "low": 68.03199768066406, "close": 68.49800109863281, "volume": 294401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466009, "etf_id": 18, "date": "2022-12-21", "open": 68.84600067138672, "high": 69.78800201416016, "low": 68.74199676513672, "close": 69.7239990234375, "volume": 339192, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466010, "etf_id": 18, "date": "2022-12-22", "open": 69.66799926757812, "high": 70, "low": 68.52999877929688, "close": 68.69599914550781, "volume": 141231, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466011, "etf_id": 18, "date": "2022-12-23", "open": 68.81600189208984, "high": 69.05799865722656, "low": 68.4000015258789, "close": 68.85399627685547, "volume": 177865, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466012, "etf_id": 18, "date": "2022-12-27", "open": 69.44400024414062, "high": 69.49600219726562, "low": 68.60199737548828, "close": 68.8219985961914, "volume": 154245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466013, "etf_id": 18, "date": "2022-12-28", "open": 68.97799682617188, "high": 69.01399993896484, "low": 68.40599822998047, "close": 68.45600128173828, "volume": 197582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466014, "etf_id": 18, "date": "2022-12-29", "open": 68.2020034790039, "high": 68.98200225830078, "low": 68.09200286865234, "close": 68.98200225830078, "volume": 222878, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466015, "etf_id": 18, "date": "2022-12-30", "open": 68.74400329589844, "high": 68.76200103759766, "low": 68.4280014038086, "close": 68.47799682617188, "volume": 176719, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466016, "etf_id": 18, "date": "2023-01-02", "open": 69.21600341796875, "high": 70.16799926757812, "low": 69.17400360107422, "close": 69.85800170898438, "volume": 579233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466017, "etf_id": 18, "date": "2023-01-03", "open": 69.4520034790039, "high": 70.25399780273438, "low": 69.13400268554688, "close": 69.15799713134766, "volume": 304918, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466018, "etf_id": 18, "date": "2023-01-04", "open": 69.38400268554688, "high": 69.85399627685547, "low": 69.18800354003906, "close": 69.85399627685547, "volume": 257681, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466019, "etf_id": 18, "date": "2023-01-05", "open": 69.38200378417969, "high": 69.78800201416016, "low": 69.19200134277344, "close": 69.4020004272461, "volume": 391353, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466020, "etf_id": 18, "date": "2023-01-06", "open": 69.48600006103516, "high": 70.13999938964844, "low": 69.37999725341797, "close": 70.06199645996094, "volume": 326049, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466021, "etf_id": 18, "date": "2023-01-09", "open": 70.05000305175781, "high": 70.5739974975586, "low": 70.00199890136719, "close": 70.48200225830078, "volume": 261440, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466022, "etf_id": 18, "date": "2023-01-10", "open": 69.6719970703125, "high": 69.94200134277344, "low": 69.47200012207031, "close": 69.6760025024414, "volume": 201534, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466023, "etf_id": 18, "date": "2023-01-11", "open": 70.08799743652344, "high": 70.4000015258789, "low": 70.01399993896484, "close": 70.3280029296875, "volume": 348158, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466024, "etf_id": 18, "date": "2023-01-12", "open": 70.78800201416016, "high": 71.19999694824219, "low": 70.28800201416016, "close": 70.55999755859375, "volume": 354304, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466025, "etf_id": 18, "date": "2023-01-13", "open": 70.65399932861328, "high": 70.94999694824219, "low": 70.302001953125, "close": 70.81600189208984, "volume": 238768, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466026, "etf_id": 18, "date": "2023-01-16", "open": 71.08000183105469, "high": 71.2040023803711, "low": 70.8239974975586, "close": 71.10399627685547, "volume": 458692, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466027, "etf_id": 18, "date": "2023-01-17", "open": 70.98600006103516, "high": 71.55400085449219, "low": 70.85399627685547, "close": 71.36799621582031, "volume": 215801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466028, "etf_id": 18, "date": "2023-01-18", "open": 71.24800109863281, "high": 71.49199676513672, "low": 70.90399932861328, "close": 70.90399932861328, "volume": 407578, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466029, "etf_id": 18, "date": "2023-01-19", "open": 70.41999816894531, "high": 70.4280014038086, "low": 69.81400299072266, "close": 69.88200378417969, "volume": 414855, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466030, "etf_id": 18, "date": "2023-01-20", "open": 70.0739974975586, "high": 70.37799835205078, "low": 69.78800201416016, "close": 70.36000061035156, "volume": 284439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466031, "etf_id": 18, "date": "2023-01-23", "open": 70.51799774169922, "high": 71.5739974975586, "low": 70.38400268554688, "close": 71.4280014038086, "volume": 446954, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466032, "etf_id": 18, "date": "2023-01-24", "open": 71.40599822998047, "high": 71.4219970703125, "low": 71.05000305175781, "close": 71.30599975585938, "volume": 150187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466033, "etf_id": 18, "date": "2023-01-25", "open": 71.16400146484375, "high": 71.21399688720703, "low": 70.30000305175781, "close": 70.74400329589844, "volume": 201023, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466034, "etf_id": 18, "date": "2023-01-26", "open": 71.41999816894531, "high": 71.75800323486328, "low": 71.3219985961914, "close": 71.56800079345703, "volume": 181390, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466035, "etf_id": 18, "date": "2023-01-27", "open": 71.7979965209961, "high": 72.30000305175781, "low": 71.69999694824219, "close": 72.20999908447266, "volume": 146469, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466036, "etf_id": 18, "date": "2023-01-30", "open": 71.76399993896484, "high": 71.95800018310547, "low": 71.34400177001953, "close": 71.86000061035156, "volume": 165893, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466037, "etf_id": 18, "date": "2023-01-31", "open": 71.68399810791016, "high": 71.86000061035156, "low": 71.15599822998047, "close": 71.81800079345703, "volume": 394542, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466038, "etf_id": 18, "date": "2023-02-01", "open": 72.052001953125, "high": 72.5, "low": 71.56600189208984, "close": 71.75399780273438, "volume": 610301, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466039, "etf_id": 18, "date": "2023-02-02", "open": 72.28800201416016, "high": 73.45600128173828, "low": 72.24600219726562, "close": 73.45600128173828, "volume": 389476, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466040, "etf_id": 18, "date": "2023-02-03", "open": 73.00800323486328, "high": 73.85600280761719, "low": 72.84400177001953, "close": 73.85600280761719, "volume": 442982, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466041, "etf_id": 18, "date": "2023-02-06", "open": 73.2020034790039, "high": 73.45600128173828, "low": 72.8759994506836, "close": 73.45600128173828, "volume": 295581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466042, "etf_id": 18, "date": "2023-02-07", "open": 73.4800033569336, "high": 73.62799835205078, "low": 73.31999969482422, "close": 73.62799835205078, "volume": 334353, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.394Z" }, { "id": 207466043, "etf_id": 18, "date": "2023-02-08", "open": 74.07599639892578, "high": 74.11599731445312, "low": 73.48999786376953, "close": 73.52799987792969, "volume": 389454, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466044, "etf_id": 18, "date": "2023-02-09", "open": 73.98400115966797, "high": 74.06999969482422, "low": 73.55999755859375, "close": 73.60199737548828, "volume": 226515, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466045, "etf_id": 18, "date": "2023-02-10", "open": 72.96800231933594, "high": 73.3499984741211, "low": 72.75399780273438, "close": 73.28800201416016, "volume": 312468, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466046, "etf_id": 18, "date": "2023-02-13", "open": 73.27999877929688, "high": 73.81800079345703, "low": 73.25599670410156, "close": 73.74800109863281, "volume": 264810, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466047, "etf_id": 18, "date": "2023-02-14", "open": 73.8740005493164, "high": 74.11399841308594, "low": 73.41600036621094, "close": 73.45800018310547, "volume": 265612, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466048, "etf_id": 18, "date": "2023-02-15", "open": 73.50399780273438, "high": 74.1240005493164, "low": 73.44999694824219, "close": 74.0739974975586, "volume": 450943, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466049, "etf_id": 18, "date": "2023-02-16", "open": 74.40799713134766, "high": 74.4260025024414, "low": 73.5719985961914, "close": 73.9540023803711, "volume": 279604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466050, "etf_id": 18, "date": "2023-02-17", "open": 73.35800170898438, "high": 73.55000305175781, "low": 73.08999633789062, "close": 73.13200378417969, "volume": 242529, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466051, "etf_id": 18, "date": "2023-02-20", "open": 73.302001953125, "high": 73.41600036621094, "low": 73.16400146484375, "close": 73.24199676513672, "volume": 140025, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466052, "etf_id": 18, "date": "2023-02-21", "open": 73.11599731445312, "high": 73.20800018310547, "low": 72.52400207519531, "close": 72.55799865722656, "volume": 183267, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466053, "etf_id": 18, "date": "2023-02-22", "open": 72.41999816894531, "high": 72.59600067138672, "low": 72.14600372314453, "close": 72.5199966430664, "volume": 238310, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466054, "etf_id": 18, "date": "2023-02-23", "open": 72.73999786376953, "high": 73.04000091552734, "low": 72.44000244140625, "close": 72.4520034790039, "volume": 191755, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466055, "etf_id": 18, "date": "2023-02-24", "open": 72.8479995727539, "high": 72.8759994506836, "low": 71.87999725341797, "close": 72.11000061035156, "volume": 177597, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466056, "etf_id": 18, "date": "2023-02-27", "open": 72.61199951171875, "high": 72.93599700927734, "low": 72.49800109863281, "close": 72.51000213623047, "volume": 108684, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466057, "etf_id": 18, "date": "2023-02-28", "open": 72.16799926757812, "high": 72.53399658203125, "low": 71.99600219726562, "close": 72.24400329589844, "volume": 280605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466058, "etf_id": 18, "date": "2023-03-01", "open": 72.1719970703125, "high": 72.24600219726562, "low": 71.35600280761719, "close": 71.52400207519531, "volume": 674896, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466059, "etf_id": 18, "date": "2023-03-02", "open": 71.23600006103516, "high": 72.26000213623047, "low": 71.2239990234375, "close": 71.8479995727539, "volume": 196725, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466060, "etf_id": 18, "date": "2023-03-03", "open": 72.41200256347656, "high": 73.05999755859375, "low": 72.31800079345703, "close": 73.02999877929688, "volume": 209595, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466061, "etf_id": 18, "date": "2023-03-06", "open": 73.31400299072266, "high": 73.41000366210938, "low": 73.08000183105469, "close": 73.3479995727539, "volume": 456193, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466062, "etf_id": 18, "date": "2023-03-07", "open": 73.08599853515625, "high": 73.33999633789062, "low": 72.81199645996094, "close": 72.8759994506836, "volume": 224692, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466063, "etf_id": 18, "date": "2023-03-08", "open": 72.80000305175781, "high": 73.01599884033203, "low": 72.69999694824219, "close": 72.75399780273438, "volume": 145337, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466064, "etf_id": 18, "date": "2023-03-09", "open": 72.81199645996094, "high": 73.10399627685547, "low": 72.58599853515625, "close": 72.7760009765625, "volume": 241776, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466065, "etf_id": 18, "date": "2023-03-10", "open": 71.15399932861328, "high": 71.52799987792969, "low": 70.33399963378906, "close": 71.22000122070312, "volume": 523297, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466066, "etf_id": 18, "date": "2023-03-13", "open": 70.52200317382812, "high": 70.58999633789062, "low": 68.83799743652344, "close": 69.5719985961914, "volume": 675846, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466067, "etf_id": 18, "date": "2023-03-14", "open": 69.73999786376953, "high": 70.68000030517578, "low": 69.50199890136719, "close": 70.56400299072266, "volume": 566795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466068, "etf_id": 18, "date": "2023-03-15", "open": 70.2760009765625, "high": 70.44400024414062, "low": 69.36399841308594, "close": 69.9020004272461, "volume": 892026, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466069, "etf_id": 18, "date": "2023-03-16", "open": 70.49199676513672, "high": 71.06600189208984, "low": 69.83599853515625, "close": 70.87000274658203, "volume": 486208, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466070, "etf_id": 18, "date": "2023-03-17", "open": 71.25599670410156, "high": 71.44999694824219, "low": 70.0999984741211, "close": 70.3280029296875, "volume": 432971, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466071, "etf_id": 18, "date": "2023-03-20", "open": 69.9260025024414, "high": 70.71600341796875, "low": 69.49800109863281, "close": 70.36399841308594, "volume": 1277671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466072, "etf_id": 18, "date": "2023-03-21", "open": 70.7959976196289, "high": 71.16600036621094, "low": 70.74600219726562, "close": 70.91200256347656, "volume": 288197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466073, "etf_id": 18, "date": "2023-03-22", "open": 71.0979995727539, "high": 71.3499984741211, "low": 71.01399993896484, "close": 71.0479965209961, "volume": 150914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466074, "etf_id": 18, "date": "2023-03-23", "open": 70.0780029296875, "high": 70.72000122070312, "low": 69.87000274658203, "close": 70.45600128173828, "volume": 625651, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466075, "etf_id": 18, "date": "2023-03-24", "open": 70.302001953125, "high": 70.47200012207031, "low": 69.86799621582031, "close": 70.26599884033203, "volume": 382179, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466076, "etf_id": 18, "date": "2023-03-27", "open": 71.13600158691406, "high": 71.18399810791016, "low": 70.73200225830078, "close": 70.85399627685547, "volume": 497191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466077, "etf_id": 18, "date": "2023-03-28", "open": 71, "high": 71.00199890136719, "low": 70.38200378417969, "close": 70.50599670410156, "volume": 185666, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466078, "etf_id": 18, "date": "2023-03-29", "open": 71.08200073242188, "high": 71.25599670410156, "low": 70.9260025024414, "close": 71.2020034790039, "volume": 246988, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466079, "etf_id": 18, "date": "2023-03-30", "open": 71.63600158691406, "high": 71.75399780273438, "low": 71.3219985961914, "close": 71.56199645996094, "volume": 561245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466080, "etf_id": 18, "date": "2023-03-31", "open": 71.68399810791016, "high": 72.4280014038086, "low": 71.64600372314453, "close": 72.37799835205078, "volume": 193543, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466081, "etf_id": 18, "date": "2023-04-03", "open": 72.85199737548828, "high": 72.85800170898438, "low": 72.447998046875, "close": 72.54399871826172, "volume": 643530, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466082, "etf_id": 18, "date": "2023-04-04", "open": 72.78399658203125, "high": 73.01599884033203, "low": 72.05000305175781, "close": 72.13800048828125, "volume": 852082, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466083, "etf_id": 18, "date": "2023-04-05", "open": 72.13200378417969, "high": 72.16000366210938, "low": 71.85800170898438, "close": 71.99199676513672, "volume": 461730, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466084, "etf_id": 18, "date": "2023-04-06", "open": 72.10800170898438, "high": 72.26200103759766, "low": 71.9000015258789, "close": 72.04199981689453, "volume": 265420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466085, "etf_id": 18, "date": "2023-04-11", "open": 72.70999908447266, "high": 72.71600341796875, "low": 72.37799835205078, "close": 72.49600219726562, "volume": 243985, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466086, "etf_id": 18, "date": "2023-04-12", "open": 72.46800231933594, "high": 72.85800170898438, "low": 72.02999877929688, "close": 72.2020034790039, "volume": 399598, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466087, "etf_id": 18, "date": "2023-04-13", "open": 72.19599914550781, "high": 72.19599914550781, "low": 71.74800109863281, "close": 72.11399841308594, "volume": 310727, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466088, "etf_id": 18, "date": "2023-04-14", "open": 72.39800262451172, "high": 72.93000030517578, "low": 72.31800079345703, "close": 72.63400268554688, "volume": 293398, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466089, "etf_id": 18, "date": "2023-04-17", "open": 72.90799713134766, "high": 73.13800048828125, "low": 72.78600311279297, "close": 72.97000122070312, "volume": 517918, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466090, "etf_id": 18, "date": "2023-04-18", "open": 73.19200134277344, "high": 73.4739990234375, "low": 72.99199676513672, "close": 73.12200164794922, "volume": 253868, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466091, "etf_id": 18, "date": "2023-04-19", "open": 72.98600006103516, "high": 73.08000183105469, "low": 72.77400207519531, "close": 73.00199890136719, "volume": 343101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466092, "etf_id": 18, "date": "2023-04-20", "open": 72.94200134277344, "high": 72.97599792480469, "low": 72.58200073242188, "close": 72.7760009765625, "volume": 253333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466093, "etf_id": 18, "date": "2023-04-21", "open": 72.79000091552734, "high": 72.88400268554688, "low": 72.53199768066406, "close": 72.66400146484375, "volume": 136475, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466094, "etf_id": 18, "date": "2023-04-24", "open": 72.51599884033203, "high": 72.68000030517578, "low": 72.3740005493164, "close": 72.4280014038086, "volume": 201265, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466095, "etf_id": 18, "date": "2023-04-25", "open": 72.23600006103516, "high": 72.41600036621094, "low": 72.0999984741211, "close": 72.29199981689453, "volume": 325652, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466096, "etf_id": 18, "date": "2023-04-26", "open": 71.9000015258789, "high": 71.94000244140625, "low": 71.12200164794922, "close": 71.52999877929688, "volume": 304571, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466097, "etf_id": 18, "date": "2023-04-27", "open": 71.41600036621094, "high": 71.94000244140625, "low": 71.3219985961914, "close": 71.9020004272461, "volume": 215092, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466098, "etf_id": 18, "date": "2023-04-28", "open": 72.31800079345703, "high": 72.73200225830078, "low": 72.11000061035156, "close": 72.56600189208984, "volume": 186897, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466099, "etf_id": 18, "date": "2023-05-02", "open": 73.01000213623047, "high": 73.11000061035156, "low": 71.83599853515625, "close": 71.88200378417969, "volume": 797088, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466100, "etf_id": 18, "date": "2023-05-03", "open": 72.19999694824219, "high": 72.41200256347656, "low": 71.86799621582031, "close": 71.93800354003906, "volume": 245463, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466101, "etf_id": 18, "date": "2023-05-04", "open": 71.55000305175781, "high": 71.69000244140625, "low": 71.10800170898438, "close": 71.45800018310547, "volume": 345845, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466102, "etf_id": 18, "date": "2023-05-05", "open": 71.60199737548828, "high": 72.5, "low": 71.5199966430664, "close": 72.4000015258789, "volume": 280116, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466103, "etf_id": 18, "date": "2023-05-08", "open": 72.43800354003906, "high": 72.71600341796875, "low": 72.4219970703125, "close": 72.63800048828125, "volume": 210585, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466104, "etf_id": 18, "date": "2023-05-09", "open": 72.7760009765625, "high": 72.88999938964844, "low": 72.59200286865234, "close": 72.88999938964844, "volume": 160994, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466105, "etf_id": 18, "date": "2023-05-10", "open": 72.79399871826172, "high": 73.09200286865234, "low": 72.53399658203125, "close": 72.78199768066406, "volume": 253811, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466106, "etf_id": 18, "date": "2023-05-11", "open": 73.30599975585938, "high": 73.41999816894531, "low": 72.72200012207031, "close": 73.00800323486328, "volume": 261681, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466107, "etf_id": 18, "date": "2023-05-12", "open": 73.1780014038086, "high": 73.5199966430664, "low": 73.14600372314453, "close": 73.23600006103516, "volume": 91684, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466108, "etf_id": 18, "date": "2023-05-15", "open": 73.552001953125, "high": 73.65799713134766, "low": 73.13200378417969, "close": 73.4540023803711, "volume": 540921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466109, "etf_id": 18, "date": "2023-05-16", "open": 73.34400177001953, "high": 73.49400329589844, "low": 73.1719970703125, "close": 73.31800079345703, "volume": 185265, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466110, "etf_id": 18, "date": "2023-05-17", "open": 73.18599700927734, "high": 73.61000061035156, "low": 73.14399719238281, "close": 73.5199966430664, "volume": 185437, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466111, "etf_id": 18, "date": "2023-05-18", "open": 74.01000213623047, "high": 74.6719970703125, "low": 74.00599670410156, "close": 74.58799743652344, "volume": 168334, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466112, "etf_id": 18, "date": "2023-05-19", "open": 74.87200164794922, "high": 75.07599639892578, "low": 74.53399658203125, "close": 74.53399658203125, "volume": 163928, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466113, "etf_id": 18, "date": "2023-05-22", "open": 74.62999725341797, "high": 74.8740005493164, "low": 74.43800354003906, "close": 74.83000183105469, "volume": 195305, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466114, "etf_id": 18, "date": "2023-05-23", "open": 74.62200164794922, "high": 74.79399871826172, "low": 74.45800018310547, "close": 74.61799621582031, "volume": 139920, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466115, "etf_id": 18, "date": "2023-05-24", "open": 73.89399719238281, "high": 73.98600006103516, "low": 73.2760009765625, "close": 73.49400329589844, "volume": 240486, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466116, "etf_id": 18, "date": "2023-05-25", "open": 73.89199829101562, "high": 74.2300033569336, "low": 73.73400115966797, "close": 73.80999755859375, "volume": 236943, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466117, "etf_id": 18, "date": "2023-05-26", "open": 74.08000183105469, "high": 75.03800201416016, "low": 73.83799743652344, "close": 74.85800170898438, "volume": 248979, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466118, "etf_id": 18, "date": "2023-05-29", "open": 75.15399932861328, "high": 75.18000030517578, "low": 75.01200103759766, "close": 75.10199737548828, "volume": 129489, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466119, "etf_id": 18, "date": "2023-05-30", "open": 75.1719970703125, "high": 75.38400268554688, "low": 74.68000030517578, "close": 74.7699966430664, "volume": 293714, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466120, "etf_id": 18, "date": "2023-05-31", "open": 74.58200073242188, "high": 74.93399810791016, "low": 74.25199890136719, "close": 74.33599853515625, "volume": 745003, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466121, "etf_id": 18, "date": "2023-06-01", "open": 74.7020034790039, "high": 74.8759994506836, "low": 74.19999694824219, "close": 74.7239990234375, "volume": 810821, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466122, "etf_id": 18, "date": "2023-06-02", "open": 75.06400299072266, "high": 76.1240005493164, "low": 75.00800323486328, "close": 76.06400299072266, "volume": 350471, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466123, "etf_id": 18, "date": "2023-06-05", "open": 76.30000305175781, "high": 76.56400299072266, "low": 76.06999969482422, "close": 76.28399658203125, "volume": 327557, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466124, "etf_id": 18, "date": "2023-06-06", "open": 76.07599639892578, "high": 76.552001953125, "low": 76.02200317382812, "close": 76.4260025024414, "volume": 267648, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466125, "etf_id": 18, "date": "2023-06-07", "open": 76.40799713134766, "high": 76.47599792480469, "low": 76.13999938964844, "close": 76.27999877929688, "volume": 375633, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466126, "etf_id": 18, "date": "2023-06-08", "open": 75.95999908447266, "high": 76.08799743652344, "low": 75.58999633789062, "close": 75.88200378417969, "volume": 145457, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466127, "etf_id": 18, "date": "2023-06-09", "open": 76.02400207519531, "high": 76.5, "low": 75.85800170898438, "close": 76.25399780273438, "volume": 164582, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466128, "etf_id": 18, "date": "2023-06-12", "open": 76.48799896240234, "high": 76.56199645996094, "low": 76.22000122070312, "close": 76.46600341796875, "volume": 286801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466129, "etf_id": 18, "date": "2023-06-13", "open": 76.83399963378906, "high": 77.21199798583984, "low": 76.64800262451172, "close": 77.18399810791016, "volume": 408689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466130, "etf_id": 18, "date": "2023-06-14", "open": 77.2040023803711, "high": 77.38999938964844, "low": 76.9800033569336, "close": 77.18199920654297, "volume": 398952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466131, "etf_id": 18, "date": "2023-06-15", "open": 77.01399993896484, "high": 77.0999984741211, "low": 76.33799743652344, "close": 76.89600372314453, "volume": 565618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466132, "etf_id": 18, "date": "2023-06-16", "open": 77.05000305175781, "high": 77.43000030517578, "low": 76.9739990234375, "close": 77.21399688720703, "volume": 319110, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466133, "etf_id": 18, "date": "2023-06-19", "open": 76.9260025024414, "high": 77.06400299072266, "low": 76.7239990234375, "close": 76.75800323486328, "volume": 406464, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466134, "etf_id": 18, "date": "2023-06-20", "open": 76.6259994506836, "high": 76.79199981689453, "low": 76.28600311279297, "close": 76.39399719238281, "volume": 315691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466135, "etf_id": 18, "date": "2023-06-21", "open": 76.36799621582031, "high": 76.55799865722656, "low": 75.86799621582031, "close": 76.01000213623047, "volume": 291540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466136, "etf_id": 18, "date": "2023-06-22", "open": 75.50599670410156, "high": 75.84200286865234, "low": 75.2699966430664, "close": 75.82599639892578, "volume": 311357, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466137, "etf_id": 18, "date": "2023-06-23", "open": 75.75800323486328, "high": 76.21800231933594, "low": 75.59600067138672, "close": 75.76399993896484, "volume": 248138, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466138, "etf_id": 18, "date": "2023-06-26", "open": 75.71199798583984, "high": 75.84200286865234, "low": 75.4280014038086, "close": 75.59200286865234, "volume": 259225, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466139, "etf_id": 18, "date": "2023-06-27", "open": 75.56199645996094, "high": 75.57599639892578, "low": 75.12799835205078, "close": 75.5199966430664, "volume": 143323, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466140, "etf_id": 18, "date": "2023-06-28", "open": 75.93000030517578, "high": 76.30799865722656, "low": 75.76799774169922, "close": 76.2699966430664, "volume": 260986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466141, "etf_id": 18, "date": "2023-06-29", "open": 76.2760009765625, "high": 76.5780029296875, "low": 76.15399932861328, "close": 76.53800201416016, "volume": 210408, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466142, "etf_id": 18, "date": "2023-06-30", "open": 76.77999877929688, "high": 77.29399871826172, "low": 76.75599670410156, "close": 77.2020034790039, "volume": 326047, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466143, "etf_id": 18, "date": "2023-07-03", "open": 77.51599884033203, "high": 77.63400268554688, "low": 77.23400115966797, "close": 77.39399719238281, "volume": 655470, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466144, "etf_id": 18, "date": "2023-07-04", "open": 77.43399810791016, "high": 77.52999877929688, "low": 77.39199829101562, "close": 77.48600006103516, "volume": 146847, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466145, "etf_id": 18, "date": "2023-07-05", "open": 77.29399871826172, "high": 77.4520034790039, "low": 77.01799774169922, "close": 77.41400146484375, "volume": 425924, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466146, "etf_id": 18, "date": "2023-07-06", "open": 77.06199645996094, "high": 77.0719985961914, "low": 76.06800079345703, "close": 76.14399719238281, "volume": 229984, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466147, "etf_id": 18, "date": "2023-07-07", "open": 76.20800018310547, "high": 76.41999816894531, "low": 76.05000305175781, "close": 76.14199829101562, "volume": 354665, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466148, "etf_id": 18, "date": "2023-07-10", "open": 75.60600280761719, "high": 76.04199981689453, "low": 75.54000091552734, "close": 75.84600067138672, "volume": 409689, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466149, "etf_id": 18, "date": "2023-07-11", "open": 75.91400146484375, "high": 76.22799682617188, "low": 75.74400329589844, "close": 76.14199829101562, "volume": 178138, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466150, "etf_id": 18, "date": "2023-07-12", "open": 76.30999755859375, "high": 76.7959976196289, "low": 76.25800323486328, "close": 76.4739990234375, "volume": 221654, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466151, "etf_id": 18, "date": "2023-07-13", "open": 76.48600006103516, "high": 76.62999725341797, "low": 76.4540023803711, "close": 76.51799774169922, "volume": 242065, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466152, "etf_id": 18, "date": "2023-07-14", "open": 76.53199768066406, "high": 76.77999877929688, "low": 76.35399627685547, "close": 76.49800109863281, "volume": 306395, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466153, "etf_id": 18, "date": "2023-07-17", "open": 76.18599700927734, "high": 76.4540023803711, "low": 76.08599853515625, "close": 76.4219970703125, "volume": 337084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466154, "etf_id": 18, "date": "2023-07-18", "open": 76.33599853515625, "high": 76.88400268554688, "low": 76.23400115966797, "close": 76.83599853515625, "volume": 122232, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466155, "etf_id": 18, "date": "2023-07-19", "open": 77.23999786376953, "high": 77.61799621582031, "low": 77.06400299072266, "close": 77.49400329589844, "volume": 260248, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466156, "etf_id": 18, "date": "2023-07-20", "open": 77.14800262451172, "high": 77.5719985961914, "low": 77.12799835205078, "close": 77.5719985961914, "volume": 247591, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466157, "etf_id": 18, "date": "2023-07-21", "open": 77.43800354003906, "high": 77.7300033569336, "low": 77.41999816894531, "close": 77.69999694824219, "volume": 149311, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466158, "etf_id": 18, "date": "2023-07-24", "open": 77.36599731445312, "high": 78.08200073242188, "low": 77.32599639892578, "close": 77.99199676513672, "volume": 495464, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466159, "etf_id": 18, "date": "2023-07-25", "open": 78.12799835205078, "high": 78.4520034790039, "low": 77.98400115966797, "close": 78.39600372314453, "volume": 444165, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466160, "etf_id": 18, "date": "2023-07-26", "open": 78.37000274658203, "high": 78.38800048828125, "low": 77.96399688720703, "close": 78.09200286865234, "volume": 177583, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466161, "etf_id": 18, "date": "2023-07-27", "open": 78.43399810791016, "high": 79.43800354003906, "low": 78.3479995727539, "close": 79.19999694824219, "volume": 450287, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466162, "etf_id": 18, "date": "2023-07-28", "open": 78.75800323486328, "high": 79.0739974975586, "low": 78.5999984741211, "close": 78.97200012207031, "volume": 327773, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466163, "etf_id": 18, "date": "2023-07-31", "open": 78.88999938964844, "high": 79.16000366210938, "low": 78.81199645996094, "close": 79.01200103759766, "volume": 361944, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466164, "etf_id": 18, "date": "2023-08-01", "open": 79.23400115966797, "high": 79.31600189208984, "low": 78.8499984741211, "close": 78.94000244140625, "volume": 717387, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466165, "etf_id": 18, "date": "2023-08-02", "open": 78.30000305175781, "high": 78.52200317382812, "low": 77.93800354003906, "close": 78.1240005493164, "volume": 432997, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466166, "etf_id": 18, "date": "2023-08-03", "open": 77.8479995727539, "high": 77.91799926757812, "low": 77.43000030517578, "close": 77.72200012207031, "volume": 414867, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466167, "etf_id": 18, "date": "2023-08-04", "open": 77.9000015258789, "high": 78.06400299072266, "low": 77.30999755859375, "close": 77.60199737548828, "volume": 296567, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466168, "etf_id": 18, "date": "2023-08-07", "open": 77.50199890136719, "high": 77.60800170898438, "low": 77.34400177001953, "close": 77.4260025024414, "volume": 352502, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466169, "etf_id": 18, "date": "2023-08-08", "open": 77.44599914550781, "high": 77.6500015258789, "low": 77.12999725341797, "close": 77.21800231933594, "volume": 211143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466170, "etf_id": 18, "date": "2023-08-09", "open": 77.8280029296875, "high": 77.86000061035156, "low": 77.06999969482422, "close": 77.16400146484375, "volume": 185452, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466171, "etf_id": 18, "date": "2023-08-10", "open": 77.3280029296875, "high": 77.83000183105469, "low": 77.13600158691406, "close": 77.55999755859375, "volume": 250713, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466172, "etf_id": 18, "date": "2023-08-11", "open": 77.2239990234375, "high": 77.2760009765625, "low": 76.83000183105469, "close": 77.03800201416016, "volume": 265518, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466173, "etf_id": 18, "date": "2023-08-14", "open": 77.16600036621094, "high": 77.66000366210938, "low": 77.12000274658203, "close": 77.5199966430664, "volume": 208208, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466174, "etf_id": 18, "date": "2023-08-15", "open": 77.62200164794922, "high": 77.63200378417969, "low": 76.69999694824219, "close": 77.00199890136719, "volume": 442931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466175, "etf_id": 18, "date": "2023-08-16", "open": 76.74600219726562, "high": 76.90599822998047, "low": 76.58799743652344, "close": 76.84400177001953, "volume": 338132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466176, "etf_id": 18, "date": "2023-08-17", "open": 76.552001953125, "high": 76.66400146484375, "low": 76.27200317382812, "close": 76.32599639892578, "volume": 391486, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466177, "etf_id": 18, "date": "2023-08-18", "open": 75.89199829101562, "high": 75.9540023803711, "low": 75.4000015258789, "close": 75.74800109863281, "volume": 379455, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466178, "etf_id": 18, "date": "2023-08-21", "open": 75.87799835205078, "high": 76.1500015258789, "low": 75.7020034790039, "close": 75.78399658203125, "volume": 280001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466179, "etf_id": 18, "date": "2023-08-22", "open": 76.14199829101562, "high": 76.76000213623047, "low": 76.0999984741211, "close": 76.51599884033203, "volume": 201370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466180, "etf_id": 18, "date": "2023-08-23", "open": 76.5999984741211, "high": 77.03399658203125, "low": 76.56999969482422, "close": 76.98600006103516, "volume": 507266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466181, "etf_id": 18, "date": "2023-08-24", "open": 77.68800354003906, "high": 77.72599792480469, "low": 76.7020034790039, "close": 76.72000122070312, "volume": 181383, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466182, "etf_id": 18, "date": "2023-08-25", "open": 76.60800170898438, "high": 76.99800109863281, "low": 76.3499984741211, "close": 76.7699966430664, "volume": 301628, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466183, "etf_id": 18, "date": "2023-08-28", "open": 77.03600311279297, "high": 77.53199768066406, "low": 76.94400024414062, "close": 77.3239974975586, "volume": 211068, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466184, "etf_id": 18, "date": "2023-08-29", "open": 77.54199981689453, "high": 77.98999786376953, "low": 77.35800170898438, "close": 77.98999786376953, "volume": 294686, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466185, "etf_id": 18, "date": "2023-08-30", "open": 78.08000183105469, "high": 78.24600219726562, "low": 77.63400268554688, "close": 77.95800018310547, "volume": 221263, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466186, "etf_id": 18, "date": "2023-08-31", "open": 78.23999786376953, "high": 78.78800201416016, "low": 78.22200012207031, "close": 78.5479965209961, "volume": 321611, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466187, "etf_id": 18, "date": "2023-09-01", "open": 78.49600219726562, "high": 79.02999877929688, "low": 78.47000122070312, "close": 78.90599822998047, "volume": 693290, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466188, "etf_id": 18, "date": "2023-09-04", "open": 79.14199829101562, "high": 79.23400115966797, "low": 78.9000015258789, "close": 78.90599822998047, "volume": 293561, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466189, "etf_id": 18, "date": "2023-09-05", "open": 78.84200286865234, "high": 79.3499984741211, "low": 78.73799896240234, "close": 79.2239990234375, "volume": 292573, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466190, "etf_id": 18, "date": "2023-09-06", "open": 78.85600280761719, "high": 78.99800109863281, "low": 78.52799987792969, "close": 78.56199645996094, "volume": 320062, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466191, "etf_id": 18, "date": "2023-09-07", "open": 78.39800262451172, "high": 78.5739974975586, "low": 78.18000030517578, "close": 78.46199798583984, "volume": 198312, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466192, "etf_id": 18, "date": "2023-09-08", "open": 78.53199768066406, "high": 78.63999938964844, "low": 78.1259994506836, "close": 78.63999938964844, "volume": 201222, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466193, "etf_id": 18, "date": "2023-09-11", "open": 78.69200134277344, "high": 78.88800048828125, "low": 78.51200103759766, "close": 78.6259994506836, "volume": 189225, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466194, "etf_id": 18, "date": "2023-09-12", "open": 78.9000015258789, "high": 78.91999816894531, "low": 78.5999984741211, "close": 78.69400024414062, "volume": 203291, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466195, "etf_id": 18, "date": "2023-09-13", "open": 78.44000244140625, "high": 78.6500015258789, "low": 78.23600006103516, "close": 78.6500015258789, "volume": 218104, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466196, "etf_id": 18, "date": "2023-09-14", "open": 78.6500015258789, "high": 79.74800109863281, "low": 78.62999725341797, "close": 79.64399719238281, "volume": 252529, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466197, "etf_id": 18, "date": "2023-09-15", "open": 80.13400268554688, "high": 80.17400360107422, "low": 79.22799682617188, "close": 79.26599884033203, "volume": 413642, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466198, "etf_id": 18, "date": "2023-09-18", "open": 79.23400115966797, "high": 79.24600219726562, "low": 78.79199981689453, "close": 78.91799926757812, "volume": 201079, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466199, "etf_id": 18, "date": "2023-09-19", "open": 78.89800262451172, "high": 79.0739974975586, "low": 78.38999938964844, "close": 78.5459976196289, "volume": 176084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466200, "etf_id": 18, "date": "2023-09-20", "open": 78.76399993896484, "high": 78.94400024414062, "low": 78.6760025024414, "close": 78.78800201416016, "volume": 299057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466201, "etf_id": 18, "date": "2023-09-21", "open": 78.25199890136719, "high": 78.2979965209961, "low": 77.44999694824219, "close": 77.53600311279297, "volume": 384864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466202, "etf_id": 18, "date": "2023-09-22", "open": 77.20600128173828, "high": 77.54399871826172, "low": 77.14399719238281, "close": 77.48600006103516, "volume": 215213, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466203, "etf_id": 18, "date": "2023-09-25", "open": 77.20600128173828, "high": 77.46800231933594, "low": 76.80400085449219, "close": 77.44999694824219, "volume": 496145, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466204, "etf_id": 18, "date": "2023-09-26", "open": 77.22000122070312, "high": 77.26799774169922, "low": 76.69999694824219, "close": 76.80400085449219, "volume": 285426, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466205, "etf_id": 18, "date": "2023-09-27", "open": 76.89600372314453, "high": 77.28800201416016, "low": 76.89600372314453, "close": 76.99800109863281, "volume": 374066, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466206, "etf_id": 18, "date": "2023-09-28", "open": 77.15399932861328, "high": 77.19000244140625, "low": 76.69200134277344, "close": 77.16600036621094, "volume": 345290, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466207, "etf_id": 18, "date": "2023-09-29", "open": 77.24400329589844, "high": 77.66799926757812, "low": 77.19000244140625, "close": 77.27999877929688, "volume": 358437, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466208, "etf_id": 18, "date": "2023-10-02", "open": 77.21399688720703, "high": 77.40399932861328, "low": 76.85600280761719, "close": 77.19599914550781, "volume": 788874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466209, "etf_id": 18, "date": "2023-10-03", "open": 77.16999816894531, "high": 77.30599975585938, "low": 76.22200012207031, "close": 76.22200012207031, "volume": 303141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466210, "etf_id": 18, "date": "2023-10-04", "open": 75.81999969482422, "high": 76.22000122070312, "low": 75.68800354003906, "close": 75.98999786376953, "volume": 338880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466211, "etf_id": 18, "date": "2023-10-05", "open": 76.37200164794922, "high": 76.5199966430664, "low": 75.93199920654297, "close": 76.0199966430664, "volume": 388931, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466212, "etf_id": 18, "date": "2023-10-06", "open": 76.30599975585938, "high": 76.5, "low": 75.88400268554688, "close": 76.46399688720703, "volume": 467188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466213, "etf_id": 18, "date": "2023-10-09", "open": 76.64800262451172, "high": 76.97200012207031, "low": 76.44200134277344, "close": 76.95800018310547, "volume": 234981, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466214, "etf_id": 18, "date": "2023-10-10", "open": 77.5719985961914, "high": 78.04399871826172, "low": 77.4219970703125, "close": 78.01200103759766, "volume": 356439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466215, "etf_id": 18, "date": "2023-10-11", "open": 77.75800323486328, "high": 78.0479965209961, "low": 77.6500015258789, "close": 77.6760025024414, "volume": 286012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466216, "etf_id": 18, "date": "2023-10-12", "open": 78.21199798583984, "high": 78.46600341796875, "low": 78.16999816894531, "close": 78.31999969482422, "volume": 263590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466217, "etf_id": 18, "date": "2023-10-13", "open": 78.10600280761719, "high": 78.42400360107422, "low": 77.74800109863281, "close": 77.8479995727539, "volume": 270069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466218, "etf_id": 18, "date": "2023-10-16", "open": 77.80000305175781, "high": 78.2959976196289, "low": 77.47200012207031, "close": 78.19599914550781, "volume": 518874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466219, "etf_id": 18, "date": "2023-10-17", "open": 78.0979995727539, "high": 78.19000244140625, "low": 77.55000305175781, "close": 78.03199768066406, "volume": 211176, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466220, "etf_id": 18, "date": "2023-10-18", "open": 77.76399993896484, "high": 77.88800048828125, "low": 77.45800018310547, "close": 77.58399963378906, "volume": 212950, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466221, "etf_id": 18, "date": "2023-10-19", "open": 76.96800231933594, "high": 77.09400177001953, "low": 76.5199966430664, "close": 76.7020034790039, "volume": 286418, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466222, "etf_id": 18, "date": "2023-10-20", "open": 75.89600372314453, "high": 76.10199737548828, "low": 75.2979965209961, "close": 75.35399627685547, "volume": 421327, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466223, "etf_id": 18, "date": "2023-10-23", "open": 75.3239974975586, "high": 75.41000366210938, "low": 74.54000091552734, "close": 75.0739974975586, "volume": 319378, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466224, "etf_id": 18, "date": "2023-10-24", "open": 74.83599853515625, "high": 75.71399688720703, "low": 74.7699966430664, "close": 75.47599792480469, "volume": 214181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466225, "etf_id": 18, "date": "2023-10-25", "open": 75.29000091552734, "high": 75.58599853515625, "low": 74.92400360107422, "close": 75.14600372314453, "volume": 255852, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466226, "etf_id": 18, "date": "2023-10-26", "open": 74.38200378417969, "high": 74.83399963378906, "low": 74.28600311279297, "close": 74.5739974975586, "volume": 246310, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466227, "etf_id": 18, "date": "2023-10-27", "open": 74.41999816894531, "high": 74.59200286865234, "low": 73.87000274658203, "close": 73.9219970703125, "volume": 323630, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466228, "etf_id": 18, "date": "2023-10-30", "open": 74.26200103759766, "high": 74.34200286865234, "low": 73.69000244140625, "close": 73.99400329589844, "volume": 217519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466229, "etf_id": 18, "date": "2023-10-31", "open": 74.03399658203125, "high": 74.6760025024414, "low": 73.99400329589844, "close": 74.61399841308594, "volume": 380004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466230, "etf_id": 18, "date": "2023-11-01", "open": 74.91600036621094, "high": 75.61799621582031, "low": 74.80599975585938, "close": 75.47799682617188, "volume": 685893, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466231, "etf_id": 18, "date": "2023-11-02", "open": 75.81800079345703, "high": 76.60600280761719, "low": 75.80000305175781, "close": 76.60600280761719, "volume": 396112, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466232, "etf_id": 18, "date": "2023-11-03", "open": 76.80400085449219, "high": 77.05799865722656, "low": 76.58999633789062, "close": 77, "volume": 223597, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466233, "etf_id": 18, "date": "2023-11-06", "open": 76.91600036621094, "high": 76.93800354003906, "low": 76.74199676513672, "close": 76.75599670410156, "volume": 332168, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466234, "etf_id": 18, "date": "2023-11-07", "open": 76.75399780273438, "high": 77.30000305175781, "low": 76.71600341796875, "close": 77.25599670410156, "volume": 200261, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466235, "etf_id": 18, "date": "2023-11-08", "open": 77.02200317382812, "high": 77.36799621582031, "low": 76.91799926757812, "close": 76.9540023803711, "volume": 84985, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466236, "etf_id": 18, "date": "2023-11-09", "open": 77.14199829101562, "high": 77.4739990234375, "low": 77.03399658203125, "close": 77.29000091552734, "volume": 120422, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466237, "etf_id": 18, "date": "2023-11-10", "open": 77.03800201416016, "high": 77.18599700927734, "low": 76.61399841308594, "close": 77.13200378417969, "volume": 193181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466238, "etf_id": 18, "date": "2023-11-13", "open": 77.40799713134766, "high": 77.69000244140625, "low": 77.38200378417969, "close": 77.64199829101562, "volume": 202754, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466239, "etf_id": 18, "date": "2023-11-14", "open": 77.65399932861328, "high": 78.30999755859375, "low": 77.4520034790039, "close": 78.1760025024414, "volume": 319764, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466240, "etf_id": 18, "date": "2023-11-15", "open": 78.23999786376953, "high": 78.5999984741211, "low": 78.21199798583984, "close": 78.41999816894531, "volume": 515160, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466241, "etf_id": 18, "date": "2023-11-16", "open": 78.31600189208984, "high": 78.3740005493164, "low": 77.88800048828125, "close": 77.9739990234375, "volume": 336829, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466242, "etf_id": 18, "date": "2023-11-17", "open": 78.55799865722656, "high": 78.6500015258789, "low": 78.19999694824219, "close": 78.30999755859375, "volume": 129133, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466243, "etf_id": 18, "date": "2023-11-20", "open": 78.1520004272461, "high": 78.33999633789062, "low": 78.052001953125, "close": 78.30999755859375, "volume": 242733, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466244, "etf_id": 18, "date": "2023-11-21", "open": 78.41799926757812, "high": 78.47799682617188, "low": 78.22200012207031, "close": 78.36399841308594, "volume": 308374, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466245, "etf_id": 18, "date": "2023-11-22", "open": 78.55000305175781, "high": 79.15399932861328, "low": 78.55000305175781, "close": 79.02799987792969, "volume": 202064, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466246, "etf_id": 18, "date": "2023-11-23", "open": 78.9000015258789, "high": 79.03199768066406, "low": 78.78800201416016, "close": 78.98600006103516, "volume": 145563, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466247, "etf_id": 18, "date": "2023-11-24", "open": 78.88200378417969, "high": 78.99400329589844, "low": 78.75, "close": 78.83999633789062, "volume": 178249, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466248, "etf_id": 18, "date": "2023-11-27", "open": 78.62999725341797, "high": 78.81800079345703, "low": 78.4800033569336, "close": 78.7239990234375, "volume": 267047, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466249, "etf_id": 18, "date": "2023-11-28", "open": 78.50800323486328, "high": 78.54199981689453, "low": 78.1760025024414, "close": 78.52400207519531, "volume": 251371, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466250, "etf_id": 18, "date": "2023-11-29", "open": 78.49800109863281, "high": 78.93000030517578, "low": 78.42400360107422, "close": 78.6520004272461, "volume": 171631, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466251, "etf_id": 18, "date": "2023-11-30", "open": 78.83999633789062, "high": 79.19200134277344, "low": 78.7760009765625, "close": 78.9739990234375, "volume": 297489, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466252, "etf_id": 18, "date": "2023-12-01", "open": 79.37200164794922, "high": 79.89600372314453, "low": 79.31400299072266, "close": 79.81800079345703, "volume": 827036, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466253, "etf_id": 18, "date": "2023-12-04", "open": 79.81800079345703, "high": 79.81800079345703, "low": 79.81800079345703, "close": 79.81800079345703, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466254, "etf_id": 18, "date": "2023-12-05", "open": 79.81800079345703, "high": 79.81800079345703, "low": 79.81800079345703, "close": 79.81800079345703, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466255, "etf_id": 18, "date": "2023-12-06", "open": 79.81800079345703, "high": 79.81800079345703, "low": 79.81800079345703, "close": 79.81800079345703, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466256, "etf_id": 18, "date": "2023-12-07", "open": 80.11599731445312, "high": 80.44599914550781, "low": 79.98400115966797, "close": 80.37999725341797, "volume": 180791, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466257, "etf_id": 18, "date": "2023-12-08", "open": 80.43599700927734, "high": 80.99400329589844, "low": 80.37999725341797, "close": 80.85800170898438, "volume": 191089, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466258, "etf_id": 18, "date": "2023-12-11", "open": 81.00599670410156, "high": 81.30799865722656, "low": 80.80999755859375, "close": 81.13999938964844, "volume": 257581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466259, "etf_id": 18, "date": "2023-12-12", "open": 81.26000213623047, "high": 81.30999755859375, "low": 80.94000244140625, "close": 81.13400268554688, "volume": 184182, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466260, "etf_id": 18, "date": "2023-12-13", "open": 81.4280014038086, "high": 81.56800079345703, "low": 81.38200378417969, "close": 81.4540023803711, "volume": 174002, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466261, "etf_id": 18, "date": "2023-12-14", "open": 82.13200378417969, "high": 82.23400115966797, "low": 81.36000061035156, "close": 81.39600372314453, "volume": 338016, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466262, "etf_id": 18, "date": "2023-12-15", "open": 81.69999694824219, "high": 82.05400085449219, "low": 81.62999725341797, "close": 81.96199798583984, "volume": 502202, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466263, "etf_id": 18, "date": "2023-12-18", "open": 81.86199951171875, "high": 82.05999755859375, "low": 81.78600311279297, "close": 81.99800109863281, "volume": 283757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466264, "etf_id": 18, "date": "2023-12-19", "open": 82.10800170898438, "high": 82.16000366210938, "low": 81.91999816894531, "close": 82.0979995727539, "volume": 187356, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466265, "etf_id": 18, "date": "2023-12-20", "open": 82.33599853515625, "high": 82.4260025024414, "low": 82.15599822998047, "close": 82.37999725341797, "volume": 229163, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466266, "etf_id": 18, "date": "2023-12-21", "open": 81.83599853515625, "high": 81.94000244140625, "low": 81.5260009765625, "close": 81.74800109863281, "volume": 303693, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466267, "etf_id": 18, "date": "2023-12-22", "open": 81.83799743652344, "high": 82.197998046875, "low": 81.6500015258789, "close": 82.05000305175781, "volume": 217056, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466268, "etf_id": 18, "date": "2023-12-27", "open": 82.14600372314453, "high": 82.2760009765625, "low": 81.6240005493164, "close": 81.75599670410156, "volume": 231863, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466269, "etf_id": 18, "date": "2023-12-28", "open": 82.05999755859375, "high": 82.13600158691406, "low": 81.77200317382812, "close": 82.0780029296875, "volume": 226046, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466270, "etf_id": 18, "date": "2023-12-29", "open": 82.23400115966797, "high": 82.41000366210938, "low": 82.10199737548828, "close": 82.26000213623047, "volume": 202710, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466271, "etf_id": 18, "date": "2024-01-02", "open": 82.46199798583984, "high": 82.51200103759766, "low": 81.98200225830078, "close": 82.21600341796875, "volume": 802401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466272, "etf_id": 18, "date": "2024-01-03", "open": 82.1520004272461, "high": 82.24800109863281, "low": 81.69000244140625, "close": 81.84200286865234, "volume": 379260, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466273, "etf_id": 18, "date": "2024-01-04", "open": 81.81199645996094, "high": 81.85600280761719, "low": 81.45600128173828, "close": 81.7979965209961, "volume": 229241, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466274, "etf_id": 18, "date": "2024-01-05", "open": 81.44999694824219, "high": 81.74800109863281, "low": 81.21199798583984, "close": 81.62799835205078, "volume": 572715, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466275, "etf_id": 18, "date": "2024-01-08", "open": 81.52999877929688, "high": 81.82599639892578, "low": 81.27200317382812, "close": 81.78800201416016, "volume": 414218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466276, "etf_id": 18, "date": "2024-01-09", "open": 82.34200286865234, "high": 82.41000366210938, "low": 81.98600006103516, "close": 82.38999938964844, "volume": 313661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466277, "etf_id": 18, "date": "2024-01-10", "open": 82.47000122070312, "high": 82.64399719238281, "low": 82.33000183105469, "close": 82.43599700927734, "volume": 260765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466278, "etf_id": 18, "date": "2024-01-11", "open": 82.89800262451172, "high": 83.01599884033203, "low": 82.03399658203125, "close": 82.09600067138672, "volume": 403880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466279, "etf_id": 18, "date": "2024-01-12", "open": 82.49199676513672, "high": 82.97000122070312, "low": 82.4000015258789, "close": 82.68399810791016, "volume": 298135, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466280, "etf_id": 18, "date": "2024-01-15", "open": 82.83799743652344, "high": 82.89399719238281, "low": 82.5780029296875, "close": 82.74400329589844, "volume": 513563, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466281, "etf_id": 18, "date": "2024-01-16", "open": 82.4020004272461, "high": 83.05400085449219, "low": 82.36000061035156, "close": 82.96199798583984, "volume": 322565, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466282, "etf_id": 18, "date": "2024-01-17", "open": 82.302001953125, "high": 82.44999694824219, "low": 82.05599975585938, "close": 82.38600158691406, "volume": 242765, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466283, "etf_id": 18, "date": "2024-01-18", "open": 82.2239990234375, "high": 82.7760009765625, "low": 82.16999816894531, "close": 82.72000122070312, "volume": 414003, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466284, "etf_id": 18, "date": "2024-01-19", "open": 83.0260009765625, "high": 83.24199676513672, "low": 82.87799835205078, "close": 83.00399780273438, "volume": 206226, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466285, "etf_id": 18, "date": "2024-01-22", "open": 83.81400299072266, "high": 84.12999725341797, "low": 83.75, "close": 83.95999908447266, "volume": 509759, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466286, "etf_id": 18, "date": "2024-01-23", "open": 83.87000274658203, "high": 84.24600219726562, "low": 83.70999908447266, "close": 84.06800079345703, "volume": 193470, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466287, "etf_id": 18, "date": "2024-01-24", "open": 84.47799682617188, "high": 84.61599731445312, "low": 84.29000091552734, "close": 84.5199966430664, "volume": 275151, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466288, "etf_id": 18, "date": "2024-01-25", "open": 84.26200103759766, "high": 84.9000015258789, "low": 84.12999725341797, "close": 84.88600158691406, "volume": 195764, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466289, "etf_id": 18, "date": "2024-01-26", "open": 84.7760009765625, "high": 85.0479965209961, "low": 84.61199951171875, "close": 84.9540023803711, "volume": 316094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466290, "etf_id": 18, "date": "2024-01-29", "open": 85.06400299072266, "high": 85.38400268554688, "low": 85.00800323486328, "close": 85.30999755859375, "volume": 252225, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466291, "etf_id": 18, "date": "2024-01-30", "open": 85.63200378417969, "high": 85.75, "low": 85.38200378417969, "close": 85.53600311279297, "volume": 160245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466292, "etf_id": 18, "date": "2024-01-31", "open": 85.58000183105469, "high": 85.63400268554688, "low": 84.90799713134766, "close": 85.04399871826172, "volume": 444817, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466293, "etf_id": 18, "date": "2024-02-01", "open": 84.98999786376953, "high": 85.13800048828125, "low": 84.5199966430664, "close": 84.69000244140625, "volume": 844630, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466294, "etf_id": 18, "date": "2024-02-02", "open": 85.43199920654297, "high": 86.06199645996094, "low": 85.30400085449219, "close": 86.06199645996094, "volume": 213012, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466295, "etf_id": 18, "date": "2024-02-05", "open": 86.12000274658203, "high": 86.43000030517578, "low": 85.97599792480469, "close": 86.16200256347656, "volume": 320525, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466296, "etf_id": 18, "date": "2024-02-06", "open": 86.36399841308594, "high": 86.55799865722656, "low": 86.12799835205078, "close": 86.3740005493164, "volume": 245239, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466297, "etf_id": 18, "date": "2024-02-07", "open": 86.36599731445312, "high": 86.9020004272461, "low": 86.26399993896484, "close": 86.75, "volume": 218584, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466298, "etf_id": 18, "date": "2024-02-08", "open": 86.84200286865234, "high": 86.99600219726562, "low": 86.73999786376953, "close": 86.78600311279297, "volume": 213329, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466299, "etf_id": 18, "date": "2024-02-09", "open": 86.89399719238281, "high": 87.15399932861328, "low": 86.83200073242188, "close": 86.92400360107422, "volume": 205498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466300, "etf_id": 18, "date": "2024-02-12", "open": 87.1520004272461, "high": 87.66000366210938, "low": 87.11799621582031, "close": 87.66000366210938, "volume": 309076, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466301, "etf_id": 18, "date": "2024-02-13", "open": 87.38999938964844, "high": 87.4000015258789, "low": 86.47799682617188, "close": 86.80400085449219, "volume": 368692, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466302, "etf_id": 18, "date": "2024-02-14", "open": 86.83599853515625, "high": 87.2020034790039, "low": 86.80000305175781, "close": 86.9260025024414, "volume": 363625, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466303, "etf_id": 18, "date": "2024-02-15", "open": 87.53399658203125, "high": 87.58999633789062, "low": 87.17400360107422, "close": 87.36000061035156, "volume": 486972, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466304, "etf_id": 18, "date": "2024-02-16", "open": 87.80799865722656, "high": 87.9739990234375, "low": 87.38200378417969, "close": 87.71199798583984, "volume": 220029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466305, "etf_id": 18, "date": "2024-02-19", "open": 87.38999938964844, "high": 87.63400268554688, "low": 87.30599975585938, "close": 87.54199981689453, "volume": 186398, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466306, "etf_id": 18, "date": "2024-02-20", "open": 87.3219985961914, "high": 87.33599853515625, "low": 86.56199645996094, "close": 86.66200256347656, "volume": 327047, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466307, "etf_id": 18, "date": "2024-02-21", "open": 86.68000030517578, "high": 86.74600219726562, "low": 86.46600341796875, "close": 86.56400299072266, "volume": 280032, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466308, "etf_id": 18, "date": "2024-02-22", "open": 87.4260025024414, "high": 88.0479965209961, "low": 87.29000091552734, "close": 88.04399871826172, "volume": 316737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466309, "etf_id": 18, "date": "2024-02-23", "open": 88.23600006103516, "high": 88.6240005493164, "low": 88.13999938964844, "close": 88.38999938964844, "volume": 185353, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466310, "etf_id": 18, "date": "2024-02-26", "open": 88.2040023803711, "high": 88.29000091552734, "low": 87.99800109863281, "close": 88.04000091552734, "volume": 373505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466311, "etf_id": 18, "date": "2024-02-27", "open": 87.93399810791016, "high": 88.0999984741211, "low": 87.76799774169922, "close": 87.9260025024414, "volume": 200029, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466312, "etf_id": 18, "date": "2024-02-28", "open": 88.10800170898438, "high": 88.15799713134766, "low": 87.7979965209961, "close": 87.96600341796875, "volume": 194202, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.395Z" }, { "id": 207466313, "etf_id": 18, "date": "2024-02-29", "open": 87.95800018310547, "high": 88.34600067138672, "low": 87.68599700927734, "close": 88.197998046875, "volume": 419152, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466314, "etf_id": 18, "date": "2024-03-01", "open": 88.73400115966797, "high": 88.90599822998047, "low": 88.44000244140625, "close": 88.7959976196289, "volume": 833953, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466315, "etf_id": 18, "date": "2024-03-04", "open": 88.87999725341797, "high": 88.99400329589844, "low": 88.66999816894531, "close": 88.75599670410156, "volume": 185295, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466316, "etf_id": 18, "date": "2024-03-05", "open": 88.70999908447266, "high": 88.73400115966797, "low": 88.02799987792969, "close": 88.1780014038086, "volume": 292451, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466317, "etf_id": 18, "date": "2024-03-06", "open": 88.26000213623047, "high": 88.69599914550781, "low": 88.23999786376953, "close": 88.52999877929688, "volume": 294266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466318, "etf_id": 18, "date": "2024-03-07", "open": 88.20800018310547, "high": 89.08799743652344, "low": 88.0999984741211, "close": 88.89600372314453, "volume": 246502, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466319, "etf_id": 18, "date": "2024-03-08", "open": 89.10800170898438, "high": 89.3740005493164, "low": 88.86000061035156, "close": 88.90799713134766, "volume": 209806, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466320, "etf_id": 18, "date": "2024-03-11", "open": 88.27799987792969, "high": 88.37799835205078, "low": 88, "close": 88.33000183105469, "volume": 337383, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466321, "etf_id": 18, "date": "2024-03-12", "open": 88.71600341796875, "high": 89.2959976196289, "low": 88.33000183105469, "close": 89.05599975585938, "volume": 322732, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466322, "etf_id": 18, "date": "2024-03-13", "open": 89.25, "high": 89.28199768066406, "low": 89.05000305175781, "close": 89.09600067138672, "volume": 233600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466323, "etf_id": 18, "date": "2024-03-14", "open": 89.3499984741211, "high": 89.5, "low": 88.87999725341797, "close": 89.17400360107422, "volume": 227834, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466324, "etf_id": 18, "date": "2024-03-15", "open": 89.2239990234375, "high": 89.4219970703125, "low": 88.56800079345703, "close": 88.61000061035156, "volume": 542646, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466325, "etf_id": 18, "date": "2024-03-18", "open": 88.95600128173828, "high": 89.41000366210938, "low": 88.81600189208984, "close": 89.40799713134766, "volume": 306522, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466326, "etf_id": 18, "date": "2024-03-19", "open": 89.302001953125, "high": 89.54000091552734, "low": 88.97200012207031, "close": 89.54000091552734, "volume": 188974, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466327, "etf_id": 18, "date": "2024-03-20", "open": 89.6259994506836, "high": 89.91000366210938, "low": 89.60199737548828, "close": 89.7300033569336, "volume": 235099, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466328, "etf_id": 18, "date": "2024-03-21", "open": 90.52200317382812, "high": 91.05799865722656, "low": 90.33399963378906, "close": 91.01799774169922, "volume": 232866, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466329, "etf_id": 18, "date": "2024-03-22", "open": 91.03399658203125, "high": 91.26000213623047, "low": 90.9000015258789, "close": 90.98600006103516, "volume": 193070, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466330, "etf_id": 18, "date": "2024-03-25", "open": 90.9020004272461, "high": 90.97200012207031, "low": 90.5199966430664, "close": 90.70999908447266, "volume": 333344, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466331, "etf_id": 18, "date": "2024-03-26", "open": 90.73600006103516, "high": 90.97200012207031, "low": 90.64199829101562, "close": 90.91600036621094, "volume": 346574, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466332, "etf_id": 18, "date": "2024-03-27", "open": 90.8479995727539, "high": 91.12999725341797, "low": 90.71199798583984, "close": 90.85199737548828, "volume": 200837, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466333, "etf_id": 18, "date": "2024-03-28", "open": 91.36000061035156, "high": 91.552001953125, "low": 91.2760009765625, "close": 91.4520034790039, "volume": 229930, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466334, "etf_id": 18, "date": "2024-04-02", "open": 92, "high": 92, "low": 90.46800231933594, "close": 90.69400024414062, "volume": 733481, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466335, "etf_id": 18, "date": "2024-04-03", "open": 90.75800323486328, "high": 90.8499984741211, "low": 90.45999908447266, "close": 90.7760009765625, "volume": 246233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466336, "etf_id": 18, "date": "2024-04-04", "open": 90.72799682617188, "high": 90.99800109863281, "low": 90.62000274658203, "close": 90.8479995727539, "volume": 244807, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466337, "etf_id": 18, "date": "2024-04-05", "open": 89.697998046875, "high": 90.36000061035156, "low": 85.29199981689453, "close": 90.23400115966797, "volume": 397180, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466338, "etf_id": 18, "date": "2024-04-08", "open": 90.25, "high": 90.61599731445312, "low": 90.1500015258789, "close": 90.38600158691406, "volume": 219766, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466339, "etf_id": 18, "date": "2024-04-09", "open": 90.36599731445312, "high": 90.44599914550781, "low": 89.60600280761719, "close": 89.87200164794922, "volume": 231266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466340, "etf_id": 18, "date": "2024-04-10", "open": 90.50599670410156, "high": 90.5999984741211, "low": 89.63999938964844, "close": 90.28600311279297, "volume": 188010, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466341, "etf_id": 18, "date": "2024-04-11", "open": 90.43800354003906, "high": 90.61199951171875, "low": 90, "close": 90.43599700927734, "volume": 225534, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466342, "etf_id": 18, "date": "2024-04-12", "open": 91.36199951171875, "high": 91.47000122070312, "low": 90.65599822998047, "close": 90.86000061035156, "volume": 143042, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466343, "etf_id": 18, "date": "2024-04-15", "open": 90.81199645996094, "high": 91.2300033569336, "low": 90.45800018310547, "close": 90.6719970703125, "volume": 583258, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466344, "etf_id": 18, "date": "2024-04-16", "open": 89.36199951171875, "high": 89.49199676513672, "low": 88.91600036621094, "close": 89.21800231933594, "volume": 495293, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466345, "etf_id": 18, "date": "2024-04-17", "open": 89.06600189208984, "high": 89.53600311279297, "low": 88.73799896240234, "close": 88.73799896240234, "volume": 184811, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466346, "etf_id": 18, "date": "2024-04-18", "open": 88.73600006103516, "high": 89.0780029296875, "low": 88.43000030517578, "close": 88.96600341796875, "volume": 275283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466347, "etf_id": 18, "date": "2024-04-19", "open": 87.98400115966797, "high": 88.46800231933594, "low": 87.93800354003906, "close": 88.14600372314453, "volume": 370273, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466348, "etf_id": 18, "date": "2024-04-22", "open": 88.31199645996094, "high": 88.62200164794922, "low": 88.09200286865234, "close": 88.2760009765625, "volume": 408957, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466349, "etf_id": 18, "date": "2024-04-23", "open": 88.87000274658203, "high": 89.3759994506836, "low": 88.54000091552734, "close": 89.26599884033203, "volume": 244711, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466350, "etf_id": 18, "date": "2024-04-24", "open": 89.697998046875, "high": 89.75599670410156, "low": 89.16600036621094, "close": 89.27400207519531, "volume": 248550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466351, "etf_id": 18, "date": "2024-04-25", "open": 88.7979965209961, "high": 88.86199951171875, "low": 87.92400360107422, "close": 88.197998046875, "volume": 212354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466352, "etf_id": 18, "date": "2024-04-26", "open": 89.3280029296875, "high": 89.97799682617188, "low": 89.09600067138672, "close": 89.80400085449219, "volume": 487194, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466353, "etf_id": 18, "date": "2024-04-29", "open": 89.95999908447266, "high": 90.19999694824219, "low": 89.81400299072266, "close": 89.82599639892578, "volume": 268595, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466354, "etf_id": 18, "date": "2024-04-30", "open": 90.04000091552734, "high": 90.05999755859375, "low": 89.4800033569336, "close": 89.57599639892578, "volume": 502227, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466355, "etf_id": 18, "date": "2024-05-02", "open": 88.96199798583984, "high": 89.30000305175781, "low": 88.70800018310547, "close": 88.88999938964844, "volume": 1089943, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466356, "etf_id": 18, "date": "2024-05-03", "open": 89.37200164794922, "high": 89.99800109863281, "low": 89.26799774169922, "close": 89.6500015258789, "volume": 230301, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466357, "etf_id": 18, "date": "2024-05-06", "open": 90.05799865722656, "high": 90.38800048828125, "low": 89.93199920654297, "close": 90.31199645996094, "volume": 262524, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466358, "etf_id": 18, "date": "2024-05-07", "open": 90.81600189208984, "high": 90.9800033569336, "low": 90.69599914550781, "close": 90.94599914550781, "volume": 211462, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466359, "etf_id": 18, "date": "2024-05-08", "open": 90.97599792480469, "high": 91.0999984741211, "low": 90.61000061035156, "close": 90.93399810791016, "volume": 205500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466360, "etf_id": 18, "date": "2024-05-09", "open": 90.93399810791016, "high": 91.16600036621094, "low": 90.8499984741211, "close": 91.13999938964844, "volume": 106115, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466361, "etf_id": 18, "date": "2024-05-10", "open": 91.45999908447266, "high": 91.697998046875, "low": 91.41200256347656, "close": 91.43599700927734, "volume": 143729, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466362, "etf_id": 18, "date": "2024-05-13", "open": 91.55000305175781, "high": 91.58000183105469, "low": 91.27200317382812, "close": 91.31400299072266, "volume": 149618, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466363, "etf_id": 18, "date": "2024-05-14", "open": 91.33200073242188, "high": 91.56800079345703, "low": 91.04000091552734, "close": 91.26000213623047, "volume": 200457, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466364, "etf_id": 18, "date": "2024-05-15", "open": 91.53399658203125, "high": 91.94599914550781, "low": 91.39399719238281, "close": 91.9260025024414, "volume": 407443, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466365, "etf_id": 18, "date": "2024-05-16", "open": 92.26799774169922, "high": 92.35600280761719, "low": 92.19200134277344, "close": 92.28800201416016, "volume": 127914, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466366, "etf_id": 18, "date": "2024-05-17", "open": 92.0719985961914, "high": 92.23799896240234, "low": 91.9260025024414, "close": 91.9739990234375, "volume": 171792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466367, "etf_id": 18, "date": "2024-05-20", "open": 92.22200012207031, "high": 92.51200103759766, "low": 92.14800262451172, "close": 92.51200103759766, "volume": 108939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466368, "etf_id": 18, "date": "2024-05-21", "open": 92.24800109863281, "high": 92.35600280761719, "low": 92.06999969482422, "close": 92.302001953125, "volume": 183020, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466369, "etf_id": 18, "date": "2024-05-22", "open": 92.2760009765625, "high": 92.552001953125, "low": 92.2239990234375, "close": 92.3479995727539, "volume": 141172, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466370, "etf_id": 18, "date": "2024-05-23", "open": 92.76000213623047, "high": 92.88600158691406, "low": 92.10199737548828, "close": 92.38600158691406, "volume": 237590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466371, "etf_id": 18, "date": "2024-05-24", "open": 91.75, "high": 92.14199829101562, "low": 91.6500015258789, "close": 92.03600311279297, "volume": 138321, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466372, "etf_id": 18, "date": "2024-05-27", "open": 92.06800079345703, "high": 92.23999786376953, "low": 91.97200012207031, "close": 92.23999786376953, "volume": 122574, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466373, "etf_id": 18, "date": "2024-05-28", "open": 92.2040023803711, "high": 92.2959976196289, "low": 91.80999755859375, "close": 91.89399719238281, "volume": 156952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466374, "etf_id": 18, "date": "2024-05-29", "open": 91.7300033569336, "high": 91.80599975585938, "low": 91.2699966430664, "close": 91.55400085449219, "volume": 150136, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466375, "etf_id": 18, "date": "2024-05-30", "open": 91.24800109863281, "high": 91.43199920654297, "low": 91.0780029296875, "close": 91.24600219726562, "volume": 135033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466376, "etf_id": 18, "date": "2024-05-31", "open": 91.16999816894531, "high": 91.26399993896484, "low": 90.61599731445312, "close": 90.72599792480469, "volume": 307316, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466377, "etf_id": 18, "date": "2024-06-03", "open": 92.03800201416016, "high": 92.38600158691406, "low": 91.30000305175781, "close": 91.41799926757812, "volume": 668514, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466378, "etf_id": 18, "date": "2024-06-04", "open": 91.33200073242188, "high": 91.78600311279297, "low": 90.98400115966797, "close": 91.14600372314453, "volume": 212141, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466379, "etf_id": 18, "date": "2024-06-05", "open": 91.73400115966797, "high": 92.28600311279297, "low": 91.63600158691406, "close": 92.27400207519531, "volume": 173339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466380, "etf_id": 18, "date": "2024-06-06", "open": 92.57599639892578, "high": 92.80000305175781, "low": 92.40599822998047, "close": 92.58200073242188, "volume": 116165, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466381, "etf_id": 18, "date": "2024-06-07", "open": 92.6719970703125, "high": 93.2300033569336, "low": 92.33000183105469, "close": 93.0719985961914, "volume": 218216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466382, "etf_id": 18, "date": "2024-06-10", "open": 93.12200164794922, "high": 93.46800231933594, "low": 92.91799926757812, "close": 93.447998046875, "volume": 260309, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466383, "etf_id": 18, "date": "2024-06-11", "open": 93.4020004272461, "high": 93.4219970703125, "low": 92.97599792480469, "close": 93.27999877929688, "volume": 166043, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466384, "etf_id": 18, "date": "2024-06-12", "open": 93.56600189208984, "high": 94.03399658203125, "low": 93.5, "close": 93.81199645996094, "volume": 246654, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466385, "etf_id": 18, "date": "2024-06-13", "open": 93.90799713134766, "high": 94.00800323486328, "low": 93.58000183105469, "close": 93.78399658203125, "volume": 163191, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466386, "etf_id": 18, "date": "2024-06-14", "open": 94.2020034790039, "high": 94.31400299072266, "low": 93.66600036621094, "close": 94.06400299072266, "volume": 166311, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466387, "etf_id": 18, "date": "2024-06-17", "open": 94.27200317382812, "high": 94.33599853515625, "low": 93.83999633789062, "close": 94.07599639892578, "volume": 410743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466388, "etf_id": 18, "date": "2024-06-18", "open": 94.61599731445312, "high": 94.76000213623047, "low": 94.44999694824219, "close": 94.62000274658203, "volume": 169420, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466389, "etf_id": 18, "date": "2024-06-19", "open": 94.86000061035156, "high": 94.89800262451172, "low": 94.63999938964844, "close": 94.72799682617188, "volume": 129335, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466390, "etf_id": 18, "date": "2024-06-20", "open": 95.05799865722656, "high": 95.28600311279297, "low": 94.9280014038086, "close": 95.11199951171875, "volume": 208432, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466391, "etf_id": 18, "date": "2024-06-21", "open": 94.89600372314453, "high": 95.11199951171875, "low": 94.5780029296875, "close": 94.78600311279297, "volume": 178190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466392, "etf_id": 18, "date": "2024-06-24", "open": 94.74400329589844, "high": 94.9739990234375, "low": 94.48200225830078, "close": 94.94400024414062, "volume": 237971, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466393, "etf_id": 18, "date": "2024-06-25", "open": 94.60199737548828, "high": 94.94000244140625, "low": 94.49600219726562, "close": 94.85800170898438, "volume": 205849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466394, "etf_id": 18, "date": "2024-06-26", "open": 95.23999786376953, "high": 95.4280014038086, "low": 94.77999877929688, "close": 94.87799835205078, "volume": 167620, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466395, "etf_id": 18, "date": "2024-06-27", "open": 94.96399688720703, "high": 95.0999984741211, "low": 94.77999877929688, "close": 94.802001953125, "volume": 144881, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466396, "etf_id": 18, "date": "2024-06-28", "open": 95.34400177001953, "high": 95.65599822998047, "low": 95.06400299072266, "close": 95.18599700927734, "volume": 243255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466397, "etf_id": 18, "date": "2024-07-01", "open": 94.74199676513672, "high": 95.15399932861328, "low": 94.302001953125, "close": 94.65399932861328, "volume": 766221, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466398, "etf_id": 18, "date": "2024-07-02", "open": 94.552001953125, "high": 94.83000183105469, "low": 94.26799774169922, "close": 94.83000183105469, "volume": 193147, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466399, "etf_id": 18, "date": "2024-07-03", "open": 95.10399627685547, "high": 95.30000305175781, "low": 94.90799713134766, "close": 95.09600067138672, "volume": 195831, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466400, "etf_id": 18, "date": "2024-07-04", "open": 95.37000274658203, "high": 95.55000305175781, "low": 95.2699966430664, "close": 95.2979965209961, "volume": 181911, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466401, "etf_id": 18, "date": "2024-07-05", "open": 95.4260025024414, "high": 95.4739990234375, "low": 95.11799621582031, "close": 95.32599639892578, "volume": 300864, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466402, "etf_id": 18, "date": "2024-07-08", "open": 95.4000015258789, "high": 95.68199920654297, "low": 95.32599639892578, "close": 95.50800323486328, "volume": 297319, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466403, "etf_id": 18, "date": "2024-07-09", "open": 95.68399810791016, "high": 95.85600280761719, "low": 95.55999755859375, "close": 95.64600372314453, "volume": 288674, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466404, "etf_id": 18, "date": "2024-07-10", "open": 95.6760025024414, "high": 96.02799987792969, "low": 95.62999725341797, "close": 96.02200317382812, "volume": 206357, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466405, "etf_id": 18, "date": "2024-07-11", "open": 96.46399688720703, "high": 96.73600006103516, "low": 95.86000061035156, "close": 95.86399841308594, "volume": 253037, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466406, "etf_id": 18, "date": "2024-07-12", "open": 95.94200134277344, "high": 96.37200164794922, "low": 95.5999984741211, "close": 96.34400177001953, "volume": 245391, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466407, "etf_id": 18, "date": "2024-07-15", "open": 96.34200286865234, "high": 96.52400207519531, "low": 96.0999984741211, "close": 96.36000061035156, "volume": 441716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466408, "etf_id": 18, "date": "2024-07-16", "open": 96.16000366210938, "high": 96.69999694824219, "low": 95.93000030517578, "close": 96.48799896240234, "volume": 220179, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466409, "etf_id": 18, "date": "2024-07-17", "open": 96.2300033569336, "high": 96.25, "low": 95.3740005493164, "close": 95.48600006103516, "volume": 313640, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466410, "etf_id": 18, "date": "2024-07-18", "open": 95.63999938964844, "high": 95.84400177001953, "low": 94.93599700927734, "close": 94.93599700927734, "volume": 257963, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466411, "etf_id": 18, "date": "2024-07-19", "open": 94.91400146484375, "high": 94.96199798583984, "low": 94.31999969482422, "close": 94.33000183105469, "volume": 400206, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466412, "etf_id": 18, "date": "2024-07-22", "open": 94.56199645996094, "high": 95.20600128173828, "low": 94.5, "close": 94.78399658203125, "volume": 294970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466413, "etf_id": 18, "date": "2024-07-23", "open": 95.05999755859375, "high": 95.71399688720703, "low": 94.91999816894531, "close": 95.67400360107422, "volume": 210167, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466414, "etf_id": 18, "date": "2024-07-24", "open": 94.73600006103516, "high": 95, "low": 93.91799926757812, "close": 94.03800201416016, "volume": 249401, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466415, "etf_id": 18, "date": "2024-07-25", "open": 93.54000091552734, "high": 93.70600128173828, "low": 92.73999786376953, "close": 93.552001953125, "volume": 405691, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466416, "etf_id": 18, "date": "2024-07-26", "open": 93.34400177001953, "high": 93.91400146484375, "low": 93.26200103759766, "close": 93.72200012207031, "volume": 294783, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466417, "etf_id": 18, "date": "2024-07-29", "open": 94.35800170898438, "high": 94.77400207519531, "low": 93.9219970703125, "close": 93.9219970703125, "volume": 270701, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466418, "etf_id": 18, "date": "2024-07-30", "open": 94.27799987792969, "high": 94.71600341796875, "low": 93.89800262451172, "close": 93.96199798583984, "volume": 175314, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466419, "etf_id": 18, "date": "2024-07-31", "open": 94.83799743652344, "high": 95.39600372314453, "low": 94.74400329589844, "close": 95.3740005493164, "volume": 205094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466420, "etf_id": 18, "date": "2024-08-01", "open": 95.85199737548828, "high": 95.85199737548828, "low": 94.38600158691406, "close": 94.38600158691406, "volume": 896435, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466421, "etf_id": 18, "date": "2024-08-02", "open": 93.00399780273438, "high": 93.12999725341797, "low": 90.38200378417969, "close": 90.7040023803711, "volume": 392169, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466422, "etf_id": 18, "date": "2024-08-05", "open": 88.0719985961914, "high": 88.947998046875, "low": 86.20600128173828, "close": 88.63400268554688, "volume": 1246458, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466423, "etf_id": 18, "date": "2024-08-06", "open": 89.35600280761719, "high": 89.83399963378906, "low": 88.52999877929688, "close": 89.3280029296875, "volume": 986884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466424, "etf_id": 18, "date": "2024-08-07", "open": 89.86799621582031, "high": 90.99199676513672, "low": 89.67400360107422, "close": 90.66999816894531, "volume": 731233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466425, "etf_id": 18, "date": "2024-08-08", "open": 89.12999725341797, "high": 90.75, "low": 88.63200378417969, "close": 90.64399719238281, "volume": 408166, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466426, "etf_id": 18, "date": "2024-08-09", "open": 90.8239974975586, "high": 91.44400024414062, "low": 90.56400299072266, "close": 91.00399780273438, "volume": 429591, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466427, "etf_id": 18, "date": "2024-08-12", "open": 91.3740005493164, "high": 91.60800170898438, "low": 90.94200134277344, "close": 91.16799926757812, "volume": 328251, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466428, "etf_id": 18, "date": "2024-08-13", "open": 91.66600036621094, "high": 92.08000183105469, "low": 91.2959976196289, "close": 92.0719985961914, "volume": 160743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466429, "etf_id": 18, "date": "2024-08-14", "open": 92.26599884033203, "high": 92.34200286865234, "low": 91.62000274658203, "close": 92.30599975585938, "volume": 212483, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466430, "etf_id": 18, "date": "2024-08-15", "open": 92.60800170898438, "high": 93.97599792480469, "low": 92.4520034790039, "close": 93.91799926757812, "volume": 524783, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466431, "etf_id": 18, "date": "2024-08-16", "open": 94.39600372314453, "high": 94.42400360107422, "low": 93.68800354003906, "close": 94.052001953125, "volume": 210746, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466432, "etf_id": 18, "date": "2024-08-19", "open": 93.94200134277344, "high": 94.31999969482422, "low": 93.77999877929688, "close": 94.2959976196289, "volume": 209004, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466433, "etf_id": 18, "date": "2024-08-20", "open": 94.60800170898438, "high": 94.75399780273438, "low": 93.98200225830078, "close": 94.10199737548828, "volume": 339393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466434, "etf_id": 18, "date": "2024-08-21", "open": 94.13600158691406, "high": 94.58999633789062, "low": 94.03199768066406, "close": 94.18399810791016, "volume": 147524, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466435, "etf_id": 18, "date": "2024-08-22", "open": 94.33999633789062, "high": 94.87999725341797, "low": 94.30000305175781, "close": 94.3479995727539, "volume": 136732, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466436, "etf_id": 18, "date": "2024-08-23", "open": 94.18399810791016, "high": 94.73999786376953, "low": 93.93399810791016, "close": 94.36599731445312, "volume": 162233, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466437, "etf_id": 18, "date": "2024-08-26", "open": 94.39399719238281, "high": 94.86199951171875, "low": 94.23999786376953, "close": 94.33000183105469, "volume": 146977, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466438, "etf_id": 18, "date": "2024-08-27", "open": 94.45999908447266, "high": 94.58599853515625, "low": 94.0999984741211, "close": 94.38800048828125, "volume": 115009, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466439, "etf_id": 18, "date": "2024-08-28", "open": 94.69999694824219, "high": 94.97599792480469, "low": 94.31600189208984, "close": 94.37000274658203, "volume": 112126, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466440, "etf_id": 18, "date": "2024-08-29", "open": 94.44400024414062, "high": 95.58000183105469, "low": 94.43199920654297, "close": 95.44200134277344, "volume": 156065, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466441, "etf_id": 18, "date": "2024-08-30", "open": 95.1760025024414, "high": 95.58200073242188, "low": 95.0999984741211, "close": 95.13200378417969, "volume": 234625, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466442, "etf_id": 18, "date": "2024-09-02", "open": 95.55999755859375, "high": 95.76200103759766, "low": 95.3219985961914, "close": 95.69999694824219, "volume": 809568, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466443, "etf_id": 18, "date": "2024-09-03", "open": 95.8219985961914, "high": 95.8479995727539, "low": 94.44200134277344, "close": 94.77999877929688, "volume": 360517, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466444, "etf_id": 18, "date": "2024-09-04", "open": 93.38999938964844, "high": 93.93399810791016, "low": 93.31199645996094, "close": 93.63200378417969, "volume": 409396, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466445, "etf_id": 18, "date": "2024-09-05", "open": 93.36199951171875, "high": 93.93199920654297, "low": 92.88200378417969, "close": 93.03199768066406, "volume": 356716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466446, "etf_id": 18, "date": "2024-09-06", "open": 92.65599822998047, "high": 93.4280014038086, "low": 91.5999984741211, "close": 91.76599884033203, "volume": 423530, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466447, "etf_id": 18, "date": "2024-09-09", "open": 92.40599822998047, "high": 93.052001953125, "low": 92.36599731445312, "close": 92.83999633789062, "volume": 617621, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466448, "etf_id": 18, "date": "2024-09-10", "open": 92.74600219726562, "high": 93.29199981689453, "low": 92.7020034790039, "close": 93.01200103759766, "volume": 226343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466449, "etf_id": 18, "date": "2024-09-11", "open": 93.00399780273438, "high": 93.46800231933594, "low": 92.13400268554688, "close": 92.58799743652344, "volume": 351859, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466450, "etf_id": 18, "date": "2024-09-12", "open": 94.52799987792969, "high": 94.64399719238281, "low": 93.84600067138672, "close": 94.302001953125, "volume": 171523, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466451, "etf_id": 18, "date": "2024-09-13", "open": 94.61599731445312, "high": 95, "low": 94.45600128173828, "close": 94.98600006103516, "volume": 212212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466452, "etf_id": 18, "date": "2024-09-16", "open": 94.68199920654297, "high": 94.83999633789062, "low": 94.37000274658203, "close": 94.5459976196289, "volume": 529737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466453, "etf_id": 18, "date": "2024-09-17", "open": 94.89399719238281, "high": 95.31999969482422, "low": 94.8280029296875, "close": 95.14800262451172, "volume": 257006, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466454, "etf_id": 18, "date": "2024-09-18", "open": 94.95800018310547, "high": 94.99199676513672, "low": 94.54199981689453, "close": 94.64600372314453, "volume": 161589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466455, "etf_id": 18, "date": "2024-09-19", "open": 95.5, "high": 96.19999694824219, "low": 95.3759994506836, "close": 95.99600219726562, "volume": 370781, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466456, "etf_id": 18, "date": "2024-09-20", "open": 95.66799926757812, "high": 95.8499984741211, "low": 95.19999694824219, "close": 95.35800170898438, "volume": 255836, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466457, "etf_id": 18, "date": "2024-09-23", "open": 95.61199951171875, "high": 96.13400268554688, "low": 95.45999908447266, "close": 96.02400207519531, "volume": 207627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466458, "etf_id": 18, "date": "2024-09-24", "open": 96.36199951171875, "high": 96.44400024414062, "low": 95.63999938964844, "close": 96.05799865722656, "volume": 214986, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466459, "etf_id": 18, "date": "2024-09-25", "open": 95.61199951171875, "high": 96.08999633789062, "low": 95.5780029296875, "close": 96.08200073242188, "volume": 179487, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466460, "etf_id": 18, "date": "2024-09-26", "open": 96.7699966430664, "high": 97.11199951171875, "low": 96.2979965209961, "close": 96.30799865722656, "volume": 229856, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466461, "etf_id": 18, "date": "2024-09-27", "open": 96.68199920654297, "high": 96.8239974975586, "low": 96.43800354003906, "close": 96.66200256347656, "volume": 157554, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466462, "etf_id": 18, "date": "2024-09-30", "open": 96.38999938964844, "high": 96.56999969482422, "low": 95.8280029296875, "close": 96.39600372314453, "volume": 448574, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466463, "etf_id": 18, "date": "2024-10-01", "open": 96.91200256347656, "high": 97.3239974975586, "low": 96.1760025024414, "close": 96.58999633789062, "volume": 1121844, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466464, "etf_id": 18, "date": "2024-10-02", "open": 96.54000091552734, "high": 96.9280014038086, "low": 96.16000366210938, "close": 96.91200256347656, "volume": 306537, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466465, "etf_id": 18, "date": "2024-10-03", "open": 96.697998046875, "high": 96.8219985961914, "low": 96.25800323486328, "close": 96.70600128173828, "volume": 243943, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466466, "etf_id": 18, "date": "2024-10-04", "open": 96.58999633789062, "high": 97.87999725341797, "low": 96.5260009765625, "close": 97.2979965209961, "volume": 443190, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466467, "etf_id": 18, "date": "2024-10-07", "open": 97.72599792480469, "high": 97.76399993896484, "low": 97.2699966430664, "close": 97.59200286865234, "volume": 709912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466468, "etf_id": 18, "date": "2024-10-08", "open": 96.74199676513672, "high": 97.58799743652344, "low": 96.66000366210938, "close": 97.50599670410156, "volume": 424592, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466469, "etf_id": 18, "date": "2024-10-09", "open": 97.49600219726562, "high": 98.29199981689453, "low": 97.41400146484375, "close": 98.29199981689453, "volume": 273650, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466470, "etf_id": 18, "date": "2024-10-10", "open": 98.48999786376953, "high": 98.50199890136719, "low": 98.02799987792969, "close": 98.4520034790039, "volume": 274383, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466471, "etf_id": 18, "date": "2024-10-11", "open": 98.31199645996094, "high": 98.947998046875, "low": 98.0739974975586, "close": 98.81999969482422, "volume": 319174, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466472, "etf_id": 18, "date": "2024-10-14", "open": 98.98799896240234, "high": 99.75599670410156, "low": 98.93399810791016, "close": 99.63400268554688, "volume": 356491, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466473, "etf_id": 18, "date": "2024-10-15", "open": 99.99400329589844, "high": 100.03500366210938, "low": 99.23600006103516, "close": 99.40599822998047, "volume": 635131, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466474, "etf_id": 18, "date": "2024-10-16", "open": 99.19999694824219, "high": 99.48999786376953, "low": 99.0260009765625, "close": 99.35399627685547, "volume": 521450, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466475, "etf_id": 18, "date": "2024-10-17", "open": 99.8499984741211, "high": 100.76000213623047, "low": 99.8219985961914, "close": 100.2249984741211, "volume": 169084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466476, "etf_id": 18, "date": "2024-10-18", "open": 100.05500030517578, "high": 100.27999877929688, "low": 99.8759994506836, "close": 100.12000274658203, "volume": 244550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466477, "etf_id": 18, "date": "2024-10-21", "open": 100.19999694824219, "high": 100.2750015258789, "low": 99.6780014038086, "close": 99.73200225830078, "volume": 325680, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466478, "etf_id": 18, "date": "2024-10-22", "open": 99.89600372314453, "high": 99.94599914550781, "low": 99.43800354003906, "close": 99.86199951171875, "volume": 213132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466479, "etf_id": 18, "date": "2024-10-23", "open": 100.11000061035156, "high": 100.25, "low": 99.47599792480469, "close": 99.53199768066406, "volume": 264146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466480, "etf_id": 18, "date": "2024-10-24", "open": 99.7300033569336, "high": 99.96600341796875, "low": 99.3499984741211, "close": 99.39199829101562, "volume": 193680, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466481, "etf_id": 18, "date": "2024-10-25", "open": 99.38200378417969, "high": 99.96399688720703, "low": 99.25199890136719, "close": 99.73999786376953, "volume": 199753, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466482, "etf_id": 18, "date": "2024-10-28", "open": 99.8740005493164, "high": 99.91600036621094, "low": 99.44000244140625, "close": 99.68000030517578, "volume": 194536, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466483, "etf_id": 18, "date": "2024-10-29", "open": 99.83000183105469, "high": 99.9219970703125, "low": 99.55000305175781, "close": 99.76000213623047, "volume": 212325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466484, "etf_id": 18, "date": "2024-10-30", "open": 99.7699966430664, "high": 99.8239974975586, "low": 99.08000183105469, "close": 99.26200103759766, "volume": 229757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466485, "etf_id": 18, "date": "2024-10-31", "open": 98.2959976196289, "high": 98.36599731445312, "low": 97.37000274658203, "close": 97.5719985961914, "volume": 390428, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466486, "etf_id": 18, "date": "2024-11-01", "open": 97.45800018310547, "high": 98.5, "low": 97.41600036621094, "close": 98.29399871826172, "volume": 884989, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466487, "etf_id": 18, "date": "2024-11-04", "open": 97.65799713134766, "high": 97.80000305175781, "low": 97.18199920654297, "close": 97.4800033569336, "volume": 298466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466488, "etf_id": 18, "date": "2024-11-05", "open": 97.55799865722656, "high": 98.03600311279297, "low": 97.30400085449219, "close": 97.95800018310547, "volume": 375107, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466489, "etf_id": 18, "date": "2024-11-06", "open": 101.2300033569336, "high": 101.93000030517578, "low": 100.63500213623047, "close": 101.0250015258789, "volume": 480079, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466490, "etf_id": 18, "date": "2024-11-07", "open": 101.41000366210938, "high": 101.70999908447266, "low": 101.26499938964844, "close": 101.625, "volume": 347965, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466491, "etf_id": 18, "date": "2024-11-08", "open": 102.05000305175781, "high": 102.3550033569336, "low": 101.43000030517578, "close": 102.3550033569336, "volume": 315094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466492, "etf_id": 18, "date": "2024-11-11", "open": 103.06500244140625, "high": 103.66999816894531, "low": 103.01000213623047, "close": 103.49500274658203, "volume": 403373, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466493, "etf_id": 18, "date": "2024-11-12", "open": 103.30500030517578, "high": 103.53500366210938, "low": 103.03500366210938, "close": 103.13999938964844, "volume": 400325, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466494, "etf_id": 18, "date": "2024-11-13", "open": 102.83499908447266, "high": 103.5250015258789, "low": 102.5, "close": 103.5250015258789, "volume": 270951, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466495, "etf_id": 18, "date": "2024-11-14", "open": 103.5199966430664, "high": 104.16500091552734, "low": 103.20999908447266, "close": 103.42500305175781, "volume": 240642, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466496, "etf_id": 18, "date": "2024-11-15", "open": 102.5999984741211, "high": 102.75, "low": 102.06500244140625, "close": 102.07499694824219, "volume": 472152, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466497, "etf_id": 18, "date": "2024-11-18", "open": 102.12000274658203, "high": 102.3949966430664, "low": 101.74500274658203, "close": 102.3949966430664, "volume": 219642, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466498, "etf_id": 18, "date": "2024-11-19", "open": 102.41500091552734, "high": 102.44999694824219, "low": 101.1050033569336, "close": 102.30000305175781, "volume": 210115, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466499, "etf_id": 18, "date": "2024-11-20", "open": 102.73999786376953, "high": 102.91000366210938, "low": 102.05999755859375, "close": 102.36000061035156, "volume": 226201, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466500, "etf_id": 18, "date": "2024-11-21", "open": 102.73500061035156, "high": 103.76499938964844, "low": 102.43499755859375, "close": 103.66000366210938, "volume": 269432, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466501, "etf_id": 18, "date": "2024-11-22", "open": 103.9749984741211, "high": 105.13999938964844, "low": 103.8550033569336, "close": 104.9000015258789, "volume": 266477, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466502, "etf_id": 18, "date": "2024-11-25", "open": 105.08999633789062, "high": 105.17500305175781, "low": 104.48500061035156, "close": 104.6449966430664, "volume": 292790, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466503, "etf_id": 18, "date": "2024-11-26", "open": 104.4749984741211, "high": 104.90499877929688, "low": 104.1449966430664, "close": 104.80999755859375, "volume": 164556, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466504, "etf_id": 18, "date": "2024-11-27", "open": 104.72000122070312, "high": 104.76499938964844, "low": 103.81999969482422, "close": 103.94000244140625, "volume": 219339, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466505, "etf_id": 18, "date": "2024-11-28", "open": 104.5, "high": 104.55000305175781, "low": 104.23500061035156, "close": 104.43000030517578, "volume": 169854, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466506, "etf_id": 18, "date": "2024-11-29", "open": 104.27999877929688, "high": 104.83499908447266, "low": 104.22000122070312, "close": 104.80500030517578, "volume": 191634, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466507, "etf_id": 18, "date": "2024-12-02", "open": 105.1500015258789, "high": 105.80999755859375, "low": 105.03500366210938, "close": 105.70500183105469, "volume": 722439, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466508, "etf_id": 18, "date": "2024-12-03", "open": 105.75, "high": 105.79499816894531, "low": 105.41500091552734, "close": 105.62999725341797, "volume": 235388, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466509, "etf_id": 18, "date": "2024-12-04", "open": 105.87999725341797, "high": 106.42500305175781, "low": 105.7300033569336, "close": 105.9749984741211, "volume": 262320, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466510, "etf_id": 18, "date": "2024-12-05", "open": 106.03500366210938, "high": 106.26499938964844, "low": 105.67500305175781, "close": 105.84500122070312, "volume": 308749, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466511, "etf_id": 18, "date": "2024-12-06", "open": 105.55999755859375, "high": 106.19000244140625, "low": 105.38999938964844, "close": 105.8949966430664, "volume": 174530, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466512, "etf_id": 18, "date": "2024-12-09", "open": 106.11499786376953, "high": 106.15499877929688, "low": 105.25499725341797, "close": 105.55000305175781, "volume": 280822, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466513, "etf_id": 18, "date": "2024-12-10", "open": 105.47000122070312, "high": 105.94499969482422, "low": 105.41500091552734, "close": 105.75499725341797, "volume": 247903, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466514, "etf_id": 18, "date": "2024-12-11", "open": 105.58000183105469, "high": 106.40499877929688, "low": 105.48999786376953, "close": 106.37000274658203, "volume": 208365, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466515, "etf_id": 18, "date": "2024-12-12", "open": 106.13500213623047, "high": 106.41999816894531, "low": 105.9000015258789, "close": 106.1050033569336, "volume": 252730, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466516, "etf_id": 18, "date": "2024-12-13", "open": 106.18000030517578, "high": 106.29499816894531, "low": 105.33499908447266, "close": 105.59500122070312, "volume": 325957, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466517, "etf_id": 18, "date": "2024-12-16", "open": 105.51499938964844, "high": 105.98999786376953, "low": 105.4000015258789, "close": 105.79000091552734, "volume": 457762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466518, "etf_id": 18, "date": "2024-12-17", "open": 105.51499938964844, "high": 105.75499725341797, "low": 105.15499877929688, "close": 105.48500061035156, "volume": 204677, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466519, "etf_id": 18, "date": "2024-12-18", "open": 105.58000183105469, "high": 105.8949966430664, "low": 105.33000183105469, "close": 105.68499755859375, "volume": 306706, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466520, "etf_id": 18, "date": "2024-12-19", "open": 103.63999938964844, "high": 104.77999877929688, "low": 103.48500061035156, "close": 104.00499725341797, "volume": 384361, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466521, "etf_id": 18, "date": "2024-12-20", "open": 103.02999877929688, "high": 104.23999786376953, "low": 101.7750015258789, "close": 104.23999786376953, "volume": 533756, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466522, "etf_id": 18, "date": "2024-12-23", "open": 104.2750015258789, "high": 104.38999938964844, "low": 103.69999694824219, "close": 104, "volume": 327364, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466523, "etf_id": 18, "date": "2024-12-27", "open": 105.16999816894531, "high": 105.40499877929688, "low": 104.16999816894531, "close": 104.55999755859375, "volume": 399074, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466524, "etf_id": 18, "date": "2024-12-30", "open": 104.29000091552734, "high": 104.5, "low": 103.54000091552734, "close": 103.58999633789062, "volume": 186282, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466525, "etf_id": 18, "date": "2025-01-02", "open": 104.45500183105469, "high": 105.36499786376953, "low": 104.26499938964844, "close": 105.36499786376953, "volume": 925603, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466526, "etf_id": 18, "date": "2025-01-03", "open": 104.76499938964844, "high": 105.16999816894531, "low": 104.4800033569336, "close": 105.16999816894531, "volume": 273317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466527, "etf_id": 18, "date": "2025-01-06", "open": 105.28500366210938, "high": 105.8550033569336, "low": 104.99500274658203, "close": 105.76000213623047, "volume": 516941, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466528, "etf_id": 18, "date": "2025-01-07", "open": 105.00499725341797, "high": 105.65499877929688, "low": 104.80000305175781, "close": 105.00499725341797, "volume": 495650, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466529, "etf_id": 18, "date": "2025-01-08", "open": 105.0199966430664, "high": 105.3949966430664, "low": 104.5999984741211, "close": 105.08000183105469, "volume": 266411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466530, "etf_id": 18, "date": "2025-01-09", "open": 104.82499694824219, "high": 105.18499755859375, "low": 104.80000305175781, "close": 105.18499755859375, "volume": 214216, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466531, "etf_id": 18, "date": "2025-01-10", "open": 105.01000213623047, "high": 105.19999694824219, "low": 103.94499969482422, "close": 104.1449966430664, "volume": 335137, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466532, "etf_id": 18, "date": "2025-01-13", "open": 103.9749984741211, "high": 104.32499694824219, "low": 103.46499633789062, "close": 104.01499938964844, "volume": 408228, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466533, "etf_id": 18, "date": "2025-01-14", "open": 104.57499694824219, "high": 104.7750015258789, "low": 103.63999938964844, "close": 103.82499694824219, "volume": 219827, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466534, "etf_id": 18, "date": "2025-01-15", "open": 103.8949966430664, "high": 105.6050033569336, "low": 103.86499786376953, "close": 105.45999908447266, "volume": 445716, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466535, "etf_id": 18, "date": "2025-01-16", "open": 106.12999725341797, "high": 106.21499633789062, "low": 105.5999984741211, "close": 105.79000091552734, "volume": 272634, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466536, "etf_id": 18, "date": "2025-01-17", "open": 105.95500183105469, "high": 106.86000061035156, "low": 105.9000015258789, "close": 106.70500183105469, "volume": 286912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466537, "etf_id": 18, "date": "2025-01-20", "open": 106.625, "high": 106.69999694824219, "low": 105.9749984741211, "close": 106.21499633789062, "volume": 343970, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466538, "etf_id": 18, "date": "2025-01-21", "open": 106.16500091552734, "high": 106.73500061035156, "low": 106.11000061035156, "close": 106.27999877929688, "volume": 258172, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466539, "etf_id": 18, "date": "2025-01-22", "open": 106.83499908447266, "high": 107.18499755859375, "low": 106.625, "close": 107.18499755859375, "volume": 215245, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466540, "etf_id": 18, "date": "2025-01-23", "open": 107.06999969482422, "high": 107.48500061035156, "low": 106.83000183105469, "close": 107.31999969482422, "volume": 245884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466541, "etf_id": 18, "date": "2025-01-24", "open": 107.20999908447266, "high": 107.22000122070312, "low": 106.69000244140625, "close": 106.83999633789062, "volume": 271860, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466542, "etf_id": 18, "date": "2025-01-27", "open": 105.50499725341797, "high": 105.88999938964844, "low": 103.9800033569336, "close": 105.1050033569336, "volume": 636354, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466543, "etf_id": 18, "date": "2025-01-28", "open": 106.17500305175781, "high": 106.81500244140625, "low": 105.88500213623047, "close": 106.43499755859375, "volume": 414294, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466544, "etf_id": 18, "date": "2025-01-29", "open": 107.20999908447266, "high": 107.41500091552734, "low": 106.74500274658203, "close": 106.82499694824219, "volume": 249858, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466545, "etf_id": 18, "date": "2025-01-30", "open": 107.19999694824219, "high": 107.51499938964844, "low": 106.80999755859375, "close": 107.12000274658203, "volume": 250370, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466546, "etf_id": 18, "date": "2025-01-31", "open": 107.94000244140625, "high": 108.46499633789062, "low": 107.94000244140625, "close": 108.18000030517578, "volume": 335772, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466547, "etf_id": 18, "date": "2025-02-03", "open": 106.83999633789062, "high": 107.27999877929688, "low": 106.3499984741211, "close": 107.20500183105469, "volume": 1006847, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466548, "etf_id": 18, "date": "2025-02-04", "open": 106.92500305175781, "high": 107.23500061035156, "low": 106.40499877929688, "close": 107.19499969482422, "volume": 239206, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466549, "etf_id": 18, "date": "2025-02-05", "open": 106.58999633789062, "high": 106.95500183105469, "low": 106.3499984741211, "close": 106.95500183105469, "volume": 381369, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466550, "etf_id": 18, "date": "2025-02-06", "open": 107.86000061035156, "high": 108.27999877929688, "low": 107.83499908447266, "close": 108.13999938964844, "volume": 235246, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466551, "etf_id": 18, "date": "2025-02-07", "open": 108.03500366210938, "high": 108.3949966430664, "low": 107.71499633789062, "close": 107.875, "volume": 283939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466552, "etf_id": 18, "date": "2025-02-10", "open": 108.19000244140625, "high": 108.67500305175781, "low": 108.06500244140625, "close": 108.55500030517578, "volume": 292519, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466553, "etf_id": 18, "date": "2025-02-11", "open": 108.36000061035156, "high": 108.45500183105469, "low": 108.04000091552734, "close": 108.30000305175781, "volume": 311769, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466554, "etf_id": 18, "date": "2025-02-12", "open": 108.08999633789062, "high": 108.30000305175781, "low": 107.25, "close": 107.55000305175781, "volume": 360343, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466555, "etf_id": 18, "date": "2025-02-13", "open": 107.67500305175781, "high": 108.25499725341797, "low": 107.375, "close": 108.1050033569336, "volume": 226349, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466556, "etf_id": 18, "date": "2025-02-14", "open": 108.31999969482422, "high": 108.33999633789062, "low": 107.7699966430664, "close": 107.87000274658203, "volume": 192286, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466557, "etf_id": 18, "date": "2025-02-17", "open": 108.25, "high": 108.5, "low": 108.23500061035156, "close": 108.41500091552734, "volume": 354743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466558, "etf_id": 18, "date": "2025-02-18", "open": 108.66500091552734, "high": 108.94000244140625, "low": 108.38500213623047, "close": 108.4800033569336, "volume": 273082, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466559, "etf_id": 18, "date": "2025-02-19", "open": 108.79000091552734, "high": 108.94999694824219, "low": 108.3550033569336, "close": 108.81500244140625, "volume": 282649, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466560, "etf_id": 18, "date": "2025-02-20", "open": 108.61000061035156, "high": 108.80000305175781, "low": 107.62999725341797, "close": 107.73500061035156, "volume": 367411, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466561, "etf_id": 18, "date": "2025-02-21", "open": 107.92500305175781, "high": 108.375, "low": 107.61000061035156, "close": 107.8499984741211, "volume": 453802, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466562, "etf_id": 18, "date": "2025-02-24", "open": 106.86000061035156, "high": 107.2249984741211, "low": 106.05999755859375, "close": 106.68000030517578, "volume": 438024, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466563, "etf_id": 18, "date": "2025-02-25", "open": 106.20999908447266, "high": 106.4000015258789, "low": 104.875, "close": 105.03500366210938, "volume": 407797, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466564, "etf_id": 18, "date": "2025-02-26", "open": 106.05000305175781, "high": 106.62999725341797, "low": 105.8550033569336, "close": 106.38999938964844, "volume": 348770, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466565, "etf_id": 18, "date": "2025-02-27", "open": 106.32499694824219, "high": 106.86499786376953, "low": 105.79000091552734, "close": 106.59500122070312, "volume": 280870, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466566, "etf_id": 18, "date": "2025-02-28", "open": 105.18499755859375, "high": 105.73500061035156, "low": 104.7300033569336, "close": 105.5250015258789, "volume": 388724, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466567, "etf_id": 18, "date": "2025-03-03", "open": 106.7699966430664, "high": 106.82499694824219, "low": 105.5999984741211, "close": 105.76499938964844, "volume": 920197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466568, "etf_id": 18, "date": "2025-03-04", "open": 104.37999725341797, "high": 104.43499755859375, "low": 102.0199966430664, "close": 102.33499908447266, "volume": 721515, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466569, "etf_id": 18, "date": "2025-03-05", "open": 102.40499877929688, "high": 102.55500030517578, "low": 100.04000091552734, "close": 100.7750015258789, "volume": 697880, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466570, "etf_id": 18, "date": "2025-03-06", "open": 101.6050033569336, "high": 101.66999816894531, "low": 100.2300033569336, "close": 100.9749984741211, "volume": 334212, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466571, "etf_id": 18, "date": "2025-03-07", "open": 100.21499633789062, "high": 100.44999694824219, "low": 99.05999755859375, "close": 99.14800262451172, "volume": 587614, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466572, "etf_id": 18, "date": "2025-03-10", "open": 100.01499938964844, "high": 100.05000305175781, "low": 98.14800262451172, "close": 98.37999725341797, "volume": 772956, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466573, "etf_id": 18, "date": "2025-03-11", "open": 97.66200256347656, "high": 97.87799835205078, "low": 96.03199768066406, "close": 96.4540023803711, "volume": 938663, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466574, "etf_id": 18, "date": "2025-03-12", "open": 96.94200134277344, "high": 98, "low": 96.28800201416016, "close": 97.43199920654297, "volume": 719180, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466575, "etf_id": 18, "date": "2025-03-13", "open": 97.05999755859375, "high": 97.75599670410156, "low": 96.57599639892578, "close": 96.76399993896484, "volume": 409661, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466576, "etf_id": 18, "date": "2025-03-14", "open": 97, "high": 98.11199951171875, "low": 96.80000305175781, "close": 97.88200378417969, "volume": 353327, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466577, "etf_id": 18, "date": "2025-03-17", "open": 97.79199981689453, "high": 98.6500015258789, "low": 97.66200256347656, "close": 98.25199890136719, "volume": 659496, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466578, "etf_id": 18, "date": "2025-03-18", "open": 98.38400268554688, "high": 98.74400329589844, "low": 97.50800323486328, "close": 97.85199737548828, "volume": 398262, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466579, "etf_id": 18, "date": "2025-03-19", "open": 97.94599914550781, "high": 99.04000091552734, "low": 97.94599914550781, "close": 98.86799621582031, "volume": 286276, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466580, "etf_id": 18, "date": "2025-03-20", "open": 99.4280014038086, "high": 99.96399688720703, "low": 98.5719985961914, "close": 99.22799682617188, "volume": 440386, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466581, "etf_id": 18, "date": "2025-03-21", "open": 99.04399871826172, "high": 99.16200256347656, "low": 98.22799682617188, "close": 98.90799713134766, "volume": 235220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466582, "etf_id": 18, "date": "2025-03-24", "open": 99.91799926757812, "high": 100.81500244140625, "low": 99.80599975585938, "close": 100.68000030517578, "volume": 517825, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466583, "etf_id": 18, "date": "2025-03-25", "open": 100.77999877929688, "high": 101.08499908447266, "low": 100.62999725341797, "close": 100.86499786376953, "volume": 320988, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466584, "etf_id": 18, "date": "2025-03-26", "open": 101.15499877929688, "high": 101.26000213623047, "low": 100.2699966430664, "close": 100.38500213623047, "volume": 315568, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466585, "etf_id": 18, "date": "2025-03-27", "open": 100.12000274658203, "high": 100.33999633789062, "low": 99.35399627685547, "close": 99.93599700927734, "volume": 317220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.396Z" }, { "id": 207466586, "etf_id": 18, "date": "2025-03-28", "open": 99.33200073242188, "high": 99.72000122070312, "low": 97.74600219726562, "close": 97.81999969482422, "volume": 286849, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466587, "etf_id": 18, "date": "2025-03-31", "open": 96.7760009765625, "high": 97.18399810791016, "low": 96.12799835205078, "close": 97.1780014038086, "volume": 501350, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466588, "etf_id": 18, "date": "2025-04-01", "open": 98.03600311279297, "high": 98.51799774169922, "low": 97.18000030517578, "close": 98.33599853515625, "volume": 758714, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466589, "etf_id": 18, "date": "2025-04-02", "open": 98.29399871826172, "high": 98.3499984741211, "low": 97.18599700927734, "close": 98.24400329589844, "volume": 290332, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466590, "etf_id": 18, "date": "2025-04-03", "open": 94.80000305175781, "high": 95.3479995727539, "low": 92.64199829101562, "close": 93.41400146484375, "volume": 714269, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466591, "etf_id": 18, "date": "2025-04-04", "open": 92.22200012207031, "high": 92.78600311279297, "low": 88.2300033569336, "close": 89.05000305175781, "volume": 1186605, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466592, "etf_id": 18, "date": "2025-04-07", "open": 83.43399810791016, "high": 90.197998046875, "low": 83, "close": 86.69200134277344, "volume": 2424757, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466593, "etf_id": 18, "date": "2025-04-08", "open": 88.26200103759766, "high": 90.99600219726562, "low": 88.2020034790039, "close": 89.50800323486328, "volume": 974091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466594, "etf_id": 18, "date": "2025-04-09", "open": 85.60600280761719, "high": 86.66200256347656, "low": 83.55999755859375, "close": 85.17400360107422, "volume": 1599965, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466595, "etf_id": 18, "date": "2025-04-10", "open": 92.99800109863281, "high": 93.1500015258789, "low": 88.6240005493164, "close": 88.6240005493164, "volume": 1066503, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466596, "etf_id": 18, "date": "2025-04-11", "open": 88.91400146484375, "high": 89.04199981689453, "low": 86.49400329589844, "close": 87.8499984741211, "volume": 915159, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466597, "etf_id": 18, "date": "2025-04-14", "open": 89.88800048828125, "high": 91.28399658203125, "low": 89.80000305175781, "close": 90.26200103759766, "volume": 565580, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466598, "etf_id": 18, "date": "2025-04-15", "open": 90.70999908447266, "high": 91.66600036621094, "low": 90.24400329589844, "close": 91.21399688720703, "volume": 584697, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466599, "etf_id": 18, "date": "2025-04-16", "open": 89.48600006103516, "high": 90.62999725341797, "low": 89.08799743652344, "close": 90.14600372314453, "volume": 248132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466600, "etf_id": 18, "date": "2025-04-17", "open": 89.60800170898438, "high": 90.00599670410156, "low": 88.73400115966797, "close": 89.2239990234375, "volume": 198800, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466601, "etf_id": 18, "date": "2025-04-22", "open": 87.55599975585938, "high": 88.64199829101562, "low": 87.26399993896484, "close": 88.47799682617188, "volume": 465841, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466602, "etf_id": 18, "date": "2025-04-23", "open": 90.6240005493164, "high": 92.30000305175781, "low": 90.48200225830078, "close": 91.12000274658203, "volume": 615402, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466603, "etf_id": 18, "date": "2025-04-24", "open": 90.66200256347656, "high": 92.09600067138672, "low": 90.08799743652344, "close": 91.9520034790039, "volume": 278231, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466604, "etf_id": 18, "date": "2025-04-25", "open": 93.04000091552734, "high": 93.1259994506836, "low": 92.03399658203125, "close": 92.35800170898438, "volume": 362826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466605, "etf_id": 18, "date": "2025-04-28", "open": 93.08999633789062, "high": 93.46600341796875, "low": 92.5479965209961, "close": 92.58999633789062, "volume": 328946, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466606, "etf_id": 18, "date": "2025-04-29", "open": 93.0780029296875, "high": 93.41799926757812, "low": 92.51200103759766, "close": 93.04199981689453, "volume": 285760, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466607, "etf_id": 18, "date": "2025-04-30", "open": 93.5199966430664, "high": 93.75, "low": 91.8740005493164, "close": 93.36000061035156, "volume": 1458939, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466608, "etf_id": 18, "date": "2025-05-02", "open": 95.0780029296875, "high": 95.7979965209961, "low": 94.75, "close": 95.64800262451172, "volume": 923656, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466609, "etf_id": 18, "date": "2025-05-05", "open": 95.5, "high": 95.88600158691406, "low": 95.13200378417969, "close": 95.78199768066406, "volume": 581945, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466610, "etf_id": 18, "date": "2025-05-06", "open": 95.4260025024414, "high": 95.48600006103516, "low": 94.51599884033203, "close": 95.27999877929688, "volume": 418208, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466611, "etf_id": 18, "date": "2025-05-07", "open": 95.05599975585938, "high": 95.2699966430664, "low": 94.55000305175781, "close": 94.82599639892578, "volume": 418312, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466612, "etf_id": 18, "date": "2025-05-08", "open": 96.11799621582031, "high": 96.52999877929688, "low": 95.4800033569336, "close": 96.36599731445312, "volume": 881011, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466613, "etf_id": 18, "date": "2025-05-09", "open": 96.49800109863281, "high": 96.75, "low": 95.84600067138672, "close": 96.31800079345703, "volume": 302236, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466614, "etf_id": 18, "date": "2025-05-12", "open": 99.08200073242188, "high": 100.15499877929688, "low": 98.96800231933594, "close": 99.48400115966797, "volume": 709763, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466615, "etf_id": 18, "date": "2025-05-13", "open": 99.55000305175781, "high": 100.42500305175781, "low": 99.4800033569336, "close": 100.08999633789062, "volume": 376570, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466616, "etf_id": 18, "date": "2025-05-14", "open": 99.97599792480469, "high": 100.125, "low": 99.28199768066406, "close": 99.84400177001953, "volume": 325505, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466617, "etf_id": 18, "date": "2025-05-15", "open": 99.46399688720703, "high": 100.22000122070312, "low": 99.23400115966797, "close": 100.22000122070312, "volume": 414042, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466618, "etf_id": 18, "date": "2025-05-16", "open": 100.2750015258789, "high": 100.95500183105469, "low": 100.24500274658203, "close": 100.95500183105469, "volume": 204706, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466619, "etf_id": 18, "date": "2025-05-19", "open": 99.94200134277344, "high": 100.43499755859375, "low": 99.19999694824219, "close": 100.375, "volume": 445550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466620, "etf_id": 18, "date": "2025-05-20", "open": 100.41500091552734, "high": 100.93000030517578, "low": 100.26499938964844, "close": 100.61000061035156, "volume": 337774, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466621, "etf_id": 18, "date": "2025-05-21", "open": 99.7020034790039, "high": 99.8759994506836, "low": 99.0260009765625, "close": 99.79199981689453, "volume": 341384, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466622, "etf_id": 18, "date": "2025-05-22", "open": 98.9800033569336, "high": 99.18199920654297, "low": 98.30000305175781, "close": 99.06800079345703, "volume": 398407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466623, "etf_id": 18, "date": "2025-05-23", "open": 98.87799835205078, "high": 99.01200103759766, "low": 97.08000183105469, "close": 97.94999694824219, "volume": 991255, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466624, "etf_id": 18, "date": "2025-05-26", "open": 98.66999816894531, "high": 99.03800201416016, "low": 98.61799621582031, "close": 98.89199829101562, "volume": 219441, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466625, "etf_id": 18, "date": "2025-05-27", "open": 99.0260009765625, "high": 99.66799926757812, "low": 98.80000305175781, "close": 99.6520004272461, "volume": 287150, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466626, "etf_id": 18, "date": "2025-05-28", "open": 99.88800048828125, "high": 100.20999908447266, "low": 99.48400115966797, "close": 99.73999786376953, "volume": 247028, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466627, "etf_id": 18, "date": "2025-05-29", "open": 100.94000244140625, "high": 101.29000091552734, "low": 99.15599822998047, "close": 99.302001953125, "volume": 375495, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466628, "etf_id": 18, "date": "2025-05-30", "open": 99.45600128173828, "high": 99.79399871826172, "low": 98.92400360107422, "close": 99.30799865722656, "volume": 419557, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466629, "etf_id": 18, "date": "2025-06-02", "open": 98.7699966430664, "high": 99.10800170898438, "low": 98.19999694824219, "close": 98.87000274658203, "volume": 754055, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466630, "etf_id": 18, "date": "2025-06-03", "open": 99.197998046875, "high": 100.06500244140625, "low": 98.83000183105469, "close": 100.06500244140625, "volume": 218779, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466631, "etf_id": 18, "date": "2025-06-04", "open": 100.23500061035156, "high": 100.49500274658203, "low": 99.79199981689453, "close": 100.08999633789062, "volume": 312201, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466632, "etf_id": 18, "date": "2025-06-05", "open": 100.04000091552734, "high": 100.4000015258789, "low": 99.2300033569336, "close": 100.11499786376953, "volume": 420362, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466633, "etf_id": 18, "date": "2025-06-06", "open": 99.88999938964844, "high": 100.94000244140625, "low": 99.80000305175781, "close": 100.5, "volume": 224550, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466634, "etf_id": 18, "date": "2025-06-09", "open": 100.41500091552734, "high": 100.7699966430664, "low": 100.29000091552734, "close": 100.48999786376953, "volume": 211213, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466635, "etf_id": 18, "date": "2025-06-10", "open": 100.59500122070312, "high": 100.7750015258789, "low": 100.33499908447266, "close": 100.48999786376953, "volume": 279690, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466636, "etf_id": 18, "date": "2025-06-11", "open": 100.72000122070312, "high": 100.91000366210938, "low": 100.42500305175781, "close": 100.49500274658203, "volume": 209084, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466637, "etf_id": 18, "date": "2025-06-12", "open": 99.74199676513672, "high": 99.8280029296875, "low": 98.6760025024414, "close": 99.5979995727539, "volume": 239419, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466638, "etf_id": 18, "date": "2025-06-13", "open": 98.70600128173828, "high": 99.64399719238281, "low": 98.58399963378906, "close": 99.21199798583984, "volume": 260358, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466639, "etf_id": 18, "date": "2025-06-16", "open": 99.1760025024414, "high": 99.697998046875, "low": 98.98799896240234, "close": 99.5979995727539, "volume": 353660, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466640, "etf_id": 18, "date": "2025-06-17", "open": 99.16000366210938, "high": 99.59200286865234, "low": 98.86199951171875, "close": 99.4020004272461, "volume": 199033, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466641, "etf_id": 18, "date": "2025-06-18", "open": 99.33399963378906, "high": 99.69599914550781, "low": 99.16600036621094, "close": 99.33599853515625, "volume": 170883, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466642, "etf_id": 18, "date": "2025-06-19", "open": 99.13200378417969, "high": 99.19999694824219, "low": 98.447998046875, "close": 98.53600311279297, "volume": 251808, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466643, "etf_id": 18, "date": "2025-06-20", "open": 98.79399871826172, "high": 99.47000122070312, "low": 98.55999755859375, "close": 98.8479995727539, "volume": 223328, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466644, "etf_id": 18, "date": "2025-06-23", "open": 98.48200225830078, "high": 99.18399810791016, "low": 98.43800354003906, "close": 98.6240005493164, "volume": 270032, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466645, "etf_id": 18, "date": "2025-06-24", "open": 99.76000213623047, "high": 99.85600280761719, "low": 99.2979965209961, "close": 99.55599975585938, "volume": 183173, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466646, "etf_id": 18, "date": "2025-06-25", "open": 99.88200378417969, "high": 99.99199676513672, "low": 99.43800354003906, "close": 99.43800354003906, "volume": 199638, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466647, "etf_id": 18, "date": "2025-06-26", "open": 99.35800170898438, "high": 99.66600036621094, "low": 99.11199951171875, "close": 99.54000091552734, "volume": 233560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466648, "etf_id": 18, "date": "2025-06-27", "open": 99.96800231933594, "high": 100.375, "low": 99.75, "close": 100.375, "volume": 221751, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466649, "etf_id": 18, "date": "2025-06-30", "open": 100.44499969482422, "high": 100.54000091552734, "low": 100.04499816894531, "close": 100.15499877929688, "volume": 294565, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466650, "etf_id": 18, "date": "2025-07-01", "open": 100.19000244140625, "high": 100.19499969482422, "low": 99.5199966430664, "close": 99.96600341796875, "volume": 688591, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466651, "etf_id": 18, "date": "2025-07-02", "open": 100.37999725341797, "high": 100.41000366210938, "low": 99.88999938964844, "close": 100.23999786376953, "volume": 169044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466652, "etf_id": 18, "date": "2025-07-03", "open": 100.42500305175781, "high": 101.29000091552734, "low": 100.30500030517578, "close": 101.2300033569336, "volume": 254823, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466653, "etf_id": 18, "date": "2025-07-04", "open": 100.7750015258789, "high": 100.77999877929688, "low": 100.37000274658203, "close": 100.55999755859375, "volume": 154110, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466654, "etf_id": 18, "date": "2025-07-07", "open": 100.7750015258789, "high": 101.26000213623047, "low": 100.68499755859375, "close": 100.88500213623047, "volume": 448020, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466655, "etf_id": 18, "date": "2025-07-08", "open": 100.72000122070312, "high": 101.15499877929688, "low": 100.63500213623047, "close": 100.91500091552734, "volume": 200826, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466656, "etf_id": 18, "date": "2025-07-09", "open": 100.80500030517578, "high": 101.61000061035156, "low": 100.72000122070312, "close": 101.25, "volume": 174257, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466657, "etf_id": 18, "date": "2025-07-10", "open": 101.19000244140625, "high": 101.9800033569336, "low": 101.1500015258789, "close": 101.9800033569336, "volume": 228658, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466658, "etf_id": 18, "date": "2025-07-11", "open": 101.68499755859375, "high": 101.69000244140625, "low": 101.03500366210938, "close": 101.33499908447266, "volume": 243532, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466659, "etf_id": 18, "date": "2025-07-14", "open": 101.08499908447266, "high": 101.5199966430664, "low": 100.91500091552734, "close": 101.4749984741211, "volume": 250818, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466660, "etf_id": 18, "date": "2025-07-15", "open": 101.94499969482422, "high": 102.18499755859375, "low": 101.79000091552734, "close": 102.02999877929688, "volume": 376344, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466661, "etf_id": 18, "date": "2025-07-16", "open": 101.30500030517578, "high": 102.1500015258789, "low": 100.48500061035156, "close": 100.48500061035156, "volume": 218045, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466662, "etf_id": 18, "date": "2025-07-17", "open": 102.19499969482422, "high": 102.57499694824219, "low": 102.05999755859375, "close": 102.55500030517578, "volume": 224017, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466663, "etf_id": 18, "date": "2025-07-18", "open": 102.69999694824219, "high": 102.70500183105469, "low": 102.12999725341797, "close": 102.20999908447266, "volume": 223912, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466664, "etf_id": 18, "date": "2025-07-21", "open": 102.4749984741211, "high": 102.58499908447266, "low": 102.1449966430664, "close": 102.30999755859375, "volume": 184932, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466665, "etf_id": 18, "date": "2025-07-22", "open": 102, "high": 102.17500305175781, "low": 101.54000091552734, "close": 101.62000274658203, "volume": 176081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466666, "etf_id": 18, "date": "2025-07-23", "open": 102.29499816894531, "high": 102.6500015258789, "low": 102.21499633789062, "close": 102.51000213623047, "volume": 300921, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466667, "etf_id": 18, "date": "2025-07-24", "open": 102.7699966430664, "high": 102.98999786376953, "low": 102.51000213623047, "close": 102.7300033569336, "volume": 141108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466668, "etf_id": 18, "date": "2025-07-25", "open": 102.69999694824219, "high": 103.0199966430664, "low": 102.56999969482422, "close": 102.94499969482422, "volume": 197238, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466669, "etf_id": 18, "date": "2025-07-28", "open": 103.65499877929688, "high": 103.91500091552734, "low": 103.55500030517578, "close": 103.82499694824219, "volume": 272338, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466670, "etf_id": 18, "date": "2025-07-29", "open": 104.5, "high": 104.80999755859375, "low": 104.19999694824219, "close": 104.25499725341797, "volume": 251941, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466671, "etf_id": 18, "date": "2025-07-30", "open": 104.19499969482422, "high": 104.94499969482422, "low": 104.08499908447266, "close": 104.74500274658203, "volume": 169903, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466672, "etf_id": 18, "date": "2025-07-31", "open": 105.5199966430664, "high": 105.8499984741211, "low": 104.69999694824219, "close": 104.98999786376953, "volume": 416450, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466673, "etf_id": 18, "date": "2025-08-01", "open": 104, "high": 104.04000091552734, "low": 101.2699966430664, "close": 101.82499694824219, "volume": 903627, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466674, "etf_id": 18, "date": "2025-08-04", "open": 102.11000061035156, "high": 103.07499694824219, "low": 102.11000061035156, "close": 103.0199966430664, "volume": 202472, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466675, "etf_id": 18, "date": "2025-08-05", "open": 103.69999694824219, "high": 103.83499908447266, "low": 102.73999786376953, "close": 102.73999786376953, "volume": 394540, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466676, "etf_id": 18, "date": "2025-08-06", "open": 103.31999969482422, "high": 103.43499755859375, "low": 102.52999877929688, "close": 103.04000091552734, "volume": 206423, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466677, "etf_id": 18, "date": "2025-08-07", "open": 103.09500122070312, "high": 103.9000015258789, "low": 103.06500244140625, "close": 103.2300033569336, "volume": 201539, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466678, "etf_id": 18, "date": "2025-08-08", "open": 103.36000061035156, "high": 103.83000183105469, "low": 103.33000183105469, "close": 103.55000305175781, "volume": 255874, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466679, "etf_id": 18, "date": "2025-08-11", "open": 104.01499938964844, "high": 104.34500122070312, "low": 103.79499816894531, "close": 104.18499755859375, "volume": 296589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466680, "etf_id": 18, "date": "2025-08-12", "open": 104.12000274658203, "high": 104.4000015258789, "low": 103.80000305175781, "close": 104.15499877929688, "volume": 172883, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466681, "etf_id": 18, "date": "2025-08-13", "open": 104.43000030517578, "high": 104.77999877929688, "low": 104.28500366210938, "close": 104.30999755859375, "volume": 146459, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466682, "etf_id": 18, "date": "2025-08-14", "open": 104.625, "high": 105.03500366210938, "low": 104.38999938964844, "close": 104.86000061035156, "volume": 222851, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466683, "etf_id": 18, "date": "2025-08-15", "open": 105.30000305175781, "high": 105.30500030517578, "low": 104.4749984741211, "close": 104.55000305175781, "volume": 251771, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466684, "etf_id": 18, "date": "2025-08-18", "open": 104.63999938964844, "high": 104.8550033569336, "low": 104.45500183105469, "close": 104.7300033569336, "volume": 177001, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466685, "etf_id": 18, "date": "2025-08-19", "open": 104.69999694824219, "high": 105.0199966430664, "low": 104.52999877929688, "close": 104.7300033569336, "volume": 236356, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466686, "etf_id": 18, "date": "2025-08-20", "open": 104.4749984741211, "high": 104.61499786376953, "low": 103.61499786376953, "close": 104.125, "volume": 163132, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466687, "etf_id": 18, "date": "2025-08-21", "open": 104.57499694824219, "high": 104.6050033569336, "low": 103.97000122070312, "close": 104.56999969482422, "volume": 184983, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466688, "etf_id": 18, "date": "2025-08-22", "open": 104.43499755859375, "high": 105.30500030517578, "low": 104.38500213623047, "close": 105.12999725341797, "volume": 164106, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466689, "etf_id": 18, "date": "2025-08-25", "open": 104.83499908447266, "high": 105.06500244140625, "low": 104.75499725341797, "close": 105.04000091552734, "volume": 252600, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466690, "etf_id": 18, "date": "2025-08-26", "open": 104.91999816894531, "high": 104.99500274658203, "low": 104.66000366210938, "close": 104.80500030517578, "volume": 229752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466691, "etf_id": 18, "date": "2025-08-27", "open": 105.51000213623047, "high": 105.7750015258789, "low": 105.38999938964844, "close": 105.67500305175781, "volume": 168056, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466692, "etf_id": 18, "date": "2025-08-28", "open": 105.6500015258789, "high": 105.82499694824219, "low": 105.1449966430664, "close": 105.34500122070312, "volume": 311156, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466693, "etf_id": 18, "date": "2025-08-29", "open": 105.4749984741211, "high": 105.5250015258789, "low": 104.48999786376953, "close": 104.58499908447266, "volume": 351409, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466694, "etf_id": 18, "date": "2025-09-01", "open": 104.58499908447266, "high": 104.8499984741211, "low": 104.53500366210938, "close": 104.8499984741211, "volume": 815482, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466695, "etf_id": 18, "date": "2025-09-02", "open": 104.69999694824219, "high": 104.79000091552734, "low": 103.63500213623047, "close": 103.63500213623047, "volume": 301446, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466696, "etf_id": 18, "date": "2025-09-03", "open": 104.55500030517578, "high": 104.79499816894531, "low": 104.33999633789062, "close": 104.38999938964844, "volume": 164795, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466697, "etf_id": 18, "date": "2025-09-04", "open": 104.86000061035156, "high": 105.33000183105469, "low": 104.80999755859375, "close": 105.25, "volume": 210735, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466698, "etf_id": 18, "date": "2025-09-05", "open": 105.72000122070312, "high": 105.7249984741211, "low": 104.15499877929688, "close": 104.55000305175781, "volume": 267052, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466699, "etf_id": 18, "date": "2025-09-08", "open": 105.125, "high": 105.26499938964844, "low": 104.87000274658203, "close": 105.19499969482422, "volume": 360060, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466700, "etf_id": 18, "date": "2025-09-09", "open": 105.07499694824219, "high": 105.31999969482422, "low": 104.96499633789062, "close": 105.2300033569336, "volume": 195500, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466701, "etf_id": 18, "date": "2025-09-10", "open": 106, "high": 106.28500366210938, "low": 105.73999786376953, "close": 105.80000305175781, "volume": 200906, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466702, "etf_id": 18, "date": "2025-09-11", "open": 106.12999725341797, "high": 106.44999694824219, "low": 105.86000061035156, "close": 106.43499755859375, "volume": 121005, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466703, "etf_id": 18, "date": "2025-09-12", "open": 106.37000274658203, "high": 106.67500305175781, "low": 106.22000122070312, "close": 106.49500274658203, "volume": 154131, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466704, "etf_id": 18, "date": "2025-09-15", "open": 106.62000274658203, "high": 106.7750015258789, "low": 106.3550033569336, "close": 106.63500213623047, "volume": 378163, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466705, "etf_id": 18, "date": "2025-09-16", "open": 106.55999755859375, "high": 106.69000244140625, "low": 105.69000244140625, "close": 105.73999786376953, "volume": 220094, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466706, "etf_id": 18, "date": "2025-09-17", "open": 105.76499938964844, "high": 105.8949966430664, "low": 105.58999633789062, "close": 105.66999816894531, "volume": 187381, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466707, "etf_id": 18, "date": "2025-09-18", "open": 106.40499877929688, "high": 107.01000213623047, "low": 106.22000122070312, "close": 106.86000061035156, "volume": 242021, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466708, "etf_id": 18, "date": "2025-09-19", "open": 106.63500213623047, "high": 107.18499755859375, "low": 106.52999877929688, "close": 106.96499633789062, "volume": 211679, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466709, "etf_id": 18, "date": "2025-09-22", "open": 107.18000030517578, "high": 107.26499938964844, "low": 106.70500183105469, "close": 107.18000030517578, "volume": 230073, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466710, "etf_id": 18, "date": "2025-09-23", "open": 107.33499908447266, "high": 107.54000091552734, "low": 107.23999786376953, "close": 107.29499816894531, "volume": 259811, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466711, "etf_id": 18, "date": "2025-09-24", "open": 106.98500061035156, "high": 107.41500091552734, "low": 106.80500030517578, "close": 107.1050033569336, "volume": 211787, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466712, "etf_id": 18, "date": "2025-09-25", "open": 106.81500244140625, "high": 107.05500030517578, "low": 106.32499694824219, "close": 106.95500183105469, "volume": 281188, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466713, "etf_id": 18, "date": "2025-09-26", "open": 106.98500061035156, "high": 107.49500274658203, "low": 106.83000183105469, "close": 107.06500244140625, "volume": 194466, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466714, "etf_id": 18, "date": "2025-09-29", "open": 107.49500274658203, "high": 107.7699966430664, "low": 107.22000122070312, "close": 107.34500122070312, "volume": 222954, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466715, "etf_id": 18, "date": "2025-09-30", "open": 107.21499633789062, "high": 107.45500183105469, "low": 106.9749984741211, "close": 107.19499969482422, "volume": 354843, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466716, "etf_id": 18, "date": "2025-10-01", "open": 106.79000091552734, "high": 108.03500366210938, "low": 106.66999816894531, "close": 108.03500366210938, "volume": 787778, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466717, "etf_id": 18, "date": "2025-10-02", "open": 108.375, "high": 108.61499786376953, "low": 108.2300033569336, "close": 108.41999816894531, "volume": 217274, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466718, "etf_id": 18, "date": "2025-10-03", "open": 108.8550033569336, "high": 108.9749984741211, "low": 108.5250015258789, "close": 108.87000274658203, "volume": 216560, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466719, "etf_id": 18, "date": "2025-10-06", "open": 109.23500061035156, "high": 109.63500213623047, "low": 108.96499633789062, "close": 109.23999786376953, "volume": 385274, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466720, "etf_id": 18, "date": "2025-10-07", "open": 109.20999908447266, "high": 109.70999908447266, "low": 109.0199966430664, "close": 109.0199966430664, "volume": 325793, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466721, "etf_id": 18, "date": "2025-10-08", "open": 109.48999786376953, "high": 110.03500366210938, "low": 109.41999816894531, "close": 110.01000213623047, "volume": 279792, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466722, "etf_id": 18, "date": "2025-10-09", "open": 110.0999984741211, "high": 110.23999786376953, "low": 109.87999725341797, "close": 110.0999984741211, "volume": 229789, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466723, "etf_id": 18, "date": "2025-10-10", "open": 110.01000213623047, "high": 110.33999633789062, "low": 107.91999816894531, "close": 107.91999816894531, "volume": 286054, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466724, "etf_id": 18, "date": "2025-10-13", "open": 108.21499633789062, "high": 108.74500274658203, "low": 108.05000305175781, "close": 108.74500274658203, "volume": 530102, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466725, "etf_id": 18, "date": "2025-10-14", "open": 107.93000030517578, "high": 108.31500244140625, "low": 107.30000305175781, "close": 108.30999755859375, "volume": 252502, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466726, "etf_id": 18, "date": "2025-10-15", "open": 108.73500061035156, "high": 109.5, "low": 108.5999984741211, "close": 108.88999938964844, "volume": 438020, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466727, "etf_id": 18, "date": "2025-10-16", "open": 108.86499786376953, "high": 109.1500015258789, "low": 108.5999984741211, "close": 108.80000305175781, "volume": 228467, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466728, "etf_id": 18, "date": "2025-10-17", "open": 106.57499694824219, "high": 108.38500213623047, "low": 106.1500015258789, "close": 107.6050033569336, "volume": 332663, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466729, "etf_id": 18, "date": "2025-10-20", "open": 108.91500091552734, "high": 109.62000274658203, "low": 108.66500091552734, "close": 109.5, "volume": 288711, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466730, "etf_id": 18, "date": "2025-10-21", "open": 109.61499786376953, "high": 110.08999633789062, "low": 109.5999984741211, "close": 109.95500183105469, "volume": 308153, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466731, "etf_id": 18, "date": "2025-10-22", "open": 109.91500091552734, "high": 110.16999816894531, "low": 109.30999755859375, "close": 109.3499984741211, "volume": 308700, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466732, "etf_id": 18, "date": "2025-10-23", "open": 109.70999908447266, "high": 109.88500213623047, "low": 109.30000305175781, "close": 109.78500366210938, "volume": 286218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466733, "etf_id": 18, "date": "2025-10-24", "open": 0, "high": 0, "low": 0, "close": 0, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466734, "etf_id": 18, "date": "2025-10-27", "open": 111.375, "high": 111.41000366210938, "low": 111.12999725341797, "close": 111.37000274658203, "volume": 291144, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466735, "etf_id": 18, "date": "2025-10-28", "open": 111.33000183105469, "high": 111.8550033569336, "low": 111.22000122070312, "close": 111.58000183105469, "volume": 340072, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466736, "etf_id": 18, "date": "2025-10-29", "open": 112.03500366210938, "high": 112.1500015258789, "low": 111.59500122070312, "close": 111.76499938964844, "volume": 253869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466737, "etf_id": 18, "date": "2025-10-30", "open": 111.83499908447266, "high": 112.07499694824219, "low": 111.4000015258789, "close": 111.90499877929688, "volume": 607429, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466738, "etf_id": 18, "date": "2025-10-31", "open": 112.06999969482422, "high": 112.25, "low": 111.625, "close": 111.83499908447266, "volume": 534907, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466739, "etf_id": 18, "date": "2025-11-03", "open": 111.92500305175781, "high": 112.57499694824219, "low": 111.72000122070312, "close": 111.97000122070312, "volume": 1070243, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466740, "etf_id": 18, "date": "2025-11-04", "open": 111, "high": 111.86000061035156, "low": 110.66000366210938, "close": 111.54000091552734, "volume": 413202, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466741, "etf_id": 18, "date": "2025-11-05", "open": 110.80999755859375, "high": 111.8949966430664, "low": 110.72000122070312, "close": 111.73500061035156, "volume": 486602, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466742, "etf_id": 18, "date": "2025-11-06", "open": 111.16000366210938, "high": 111.56999969482422, "low": 110.06999969482422, "close": 110.06999969482422, "volume": 346747, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466743, "etf_id": 18, "date": "2025-11-07", "open": 110.5, "high": 110.5250015258789, "low": 108.625, "close": 108.69999694824219, "volume": 433283, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466744, "etf_id": 18, "date": "2025-11-10", "open": 110.70500183105469, "high": 111.33000183105469, "low": 110.58499908447266, "close": 110.91500091552734, "volume": 467361, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466745, "etf_id": 18, "date": "2025-11-11", "open": 111.55999755859375, "high": 111.61000061035156, "low": 111.13500213623047, "close": 111.3499984741211, "volume": 306637, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466746, "etf_id": 18, "date": "2025-11-12", "open": 112.1449966430664, "high": 112.44499969482422, "low": 111.7249984741211, "close": 111.95500183105469, "volume": 260369, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466747, "etf_id": 18, "date": "2025-11-13", "open": 111.98999786376953, "high": 112.06500244140625, "low": 110.36499786376953, "close": 110.4000015258789, "volume": 278081, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466748, "etf_id": 18, "date": "2025-11-14", "open": 109.68499755859375, "high": 110.33999633789062, "low": 108.51499938964844, "close": 110.25, "volume": 504134, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466749, "etf_id": 18, "date": "2025-11-17", "open": 110.48999786376953, "high": 110.61499786376953, "low": 109.37999725341797, "close": 109.7750015258789, "volume": 513286, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466750, "etf_id": 18, "date": "2025-11-18", "open": 108.33000183105469, "high": 108.75, "low": 107.43000030517578, "close": 108.29499816894531, "volume": 361746, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466751, "etf_id": 18, "date": "2025-11-19", "open": 108.12999725341797, "high": 109.34500122070312, "low": 108.03500366210938, "close": 108.55000305175781, "volume": 228147, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466752, "etf_id": 18, "date": "2025-11-20", "open": 110.0999984741211, "high": 110.8949966430664, "low": 109.23999786376953, "close": 109.23999786376953, "volume": 409776, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466753, "etf_id": 18, "date": "2025-11-21", "open": 107.45999908447266, "high": 108.2699966430664, "low": 106.97000122070312, "close": 108.2699966430664, "volume": 459222, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466754, "etf_id": 18, "date": "2025-11-24", "open": 108.87999725341797, "high": 109.68499755859375, "low": 108.31999969482422, "close": 109.56500244140625, "volume": 443581, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466755, "etf_id": 18, "date": "2025-11-25", "open": 109.68000030517578, "high": 109.79499816894531, "low": 108.7750015258789, "close": 109.79499816894531, "volume": 291786, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466756, "etf_id": 18, "date": "2025-11-26", "open": 110.69499969482422, "high": 111.11499786376953, "low": 110.4000015258789, "close": 111.11499786376953, "volume": 178620, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466757, "etf_id": 18, "date": "2025-11-27", "open": 111.0199966430664, "high": 111.19000244140625, "low": 110.94999694824219, "close": 111, "volume": 147063, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466758, "etf_id": 18, "date": "2025-11-28", "open": 111.20500183105469, "high": 111.58999633789062, "low": 111.19999694824219, "close": 111.46499633789062, "volume": 235509, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466759, "etf_id": 18, "date": "2025-12-01", "open": 110.7750015258789, "high": 111.19499969482422, "low": 110.33000183105469, "close": 111.01000213623047, "volume": 807915, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466760, "etf_id": 18, "date": "2025-12-02", "open": 110.81999969482422, "high": 111.5199966430664, "low": 110.75499725341797, "close": 111.08499908447266, "volume": 952079, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466761, "etf_id": 18, "date": "2025-12-03", "open": 111.12000274658203, "high": 111.3550033569336, "low": 110.45999908447266, "close": 111.03500366210938, "volume": 280376, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466762, "etf_id": 18, "date": "2025-12-04", "open": 111.27999877929688, "high": 111.49500274658203, "low": 111.03500366210938, "close": 111.33999633789062, "volume": 385399, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466763, "etf_id": 18, "date": "2025-12-05", "open": 111.5999984741211, "high": 112.05500030517578, "low": 111.38500213623047, "close": 111.72000122070312, "volume": 398057, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466764, "etf_id": 18, "date": "2025-12-08", "open": 111.72000122070312, "high": 111.81999969482422, "low": 111.38999938964844, "close": 111.5250015258789, "volume": 318208, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466765, "etf_id": 18, "date": "2025-12-09", "open": 111.56999969482422, "high": 111.74500274658203, "low": 111.25, "close": 111.65499877929688, "volume": 224670, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466766, "etf_id": 18, "date": "2025-12-10", "open": 111.29000091552734, "high": 111.49500274658203, "low": 111.09500122070312, "close": 111.38999938964844, "volume": 273984, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466767, "etf_id": 18, "date": "2025-12-11", "open": 110.69999694824219, "high": 111.23999786376953, "low": 110.56999969482422, "close": 110.9800033569336, "volume": 296453, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466768, "etf_id": 18, "date": "2025-12-12", "open": 111.62000274658203, "high": 111.77999877929688, "low": 110.17500305175781, "close": 110.30999755859375, "volume": 313443, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466769, "etf_id": 18, "date": "2025-12-15", "open": 110.88999938964844, "high": 111.16999816894531, "low": 110.1500015258789, "close": 110.44999694824219, "volume": 372389, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466770, "etf_id": 18, "date": "2025-12-16", "open": 109.8550033569336, "high": 110.26000213623047, "low": 109.44000244140625, "close": 109.73500061035156, "volume": 292317, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466771, "etf_id": 18, "date": "2025-12-17", "open": 110.4000015258789, "high": 110.66500091552734, "low": 109.25, "close": 109.26499938964844, "volume": 289208, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466772, "etf_id": 18, "date": "2025-12-18", "open": 109.29000091552734, "high": 110.56500244140625, "low": 109.2699966430664, "close": 110.4749984741211, "volume": 267671, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466773, "etf_id": 18, "date": "2025-12-19", "open": 110.33000183105469, "high": 111, "low": 110.02999877929688, "close": 110.95500183105469, "volume": 249910, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466774, "etf_id": 18, "date": "2025-12-22", "open": 111.11000061035156, "high": 111.19999694824219, "low": 110.83000183105469, "close": 111.16500091552734, "volume": 245218, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466775, "etf_id": 18, "date": "2025-12-23", "open": 111.17500305175781, "high": 111.47000122070312, "low": 110.94499969482422, "close": 111.41500091552734, "volume": 225706, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466776, "etf_id": 18, "date": "2025-12-29", "open": 111.66000366210938, "high": 111.7699966430664, "low": 111.28500366210938, "close": 111.56999969482422, "volume": 344143, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466777, "etf_id": 18, "date": "2025-12-30", "open": 111.54000091552734, "high": 111.77999877929688, "low": 111.51000213623047, "close": 111.7750015258789, "volume": 244091, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466778, "etf_id": 18, "date": "2026-01-02", "open": 111.69999694824219, "high": 112.08999633789062, "low": 111.06999969482422, "close": 111.31999969482422, "volume": 946894, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466779, "etf_id": 18, "date": "2026-01-05", "open": 112.19000244140625, "high": 112.87000274658203, "low": 112.16000366210938, "close": 112.74500274658203, "volume": 449214, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466780, "etf_id": 18, "date": "2026-01-06", "open": 112.68499755859375, "high": 113.37000274658203, "low": 112.43499755859375, "close": 113.11499786376953, "volume": 282617, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466781, "etf_id": 18, "date": "2026-01-07", "open": 113.4800033569336, "high": 113.55999755859375, "low": 113.2249984741211, "close": 113.4749984741211, "volume": 388948, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466782, "etf_id": 18, "date": "2026-01-08", "open": 113, "high": 113.31500244140625, "low": 112.8550033569336, "close": 113.25499725341797, "volume": 335844, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466783, "etf_id": 18, "date": "2026-01-09", "open": 113.41999816894531, "high": 114.43499755859375, "low": 113.38999938964844, "close": 114.19000244140625, "volume": 258457, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466784, "etf_id": 18, "date": "2026-01-12", "open": 113.52999877929688, "high": 114.21499633789062, "low": 113.25499725341797, "close": 114.16999816894531, "volume": 332498, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466785, "etf_id": 18, "date": "2026-01-13", "open": 114.2750015258789, "high": 114.56999969482422, "low": 113.95999908447266, "close": 114.34500122070312, "volume": 311976, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466786, "etf_id": 18, "date": "2026-01-14", "open": 114.2300033569336, "high": 114.33999633789062, "low": 113.375, "close": 113.58999633789062, "volume": 351642, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466787, "etf_id": 18, "date": "2026-01-15", "open": 114.29499816894531, "high": 115.05000305175781, "low": 114.25499725341797, "close": 114.94999694824219, "volume": 403588, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466788, "etf_id": 18, "date": "2026-01-16", "open": 114.91000366210938, "high": 114.94499969482422, "low": 114.33499908447266, "close": 114.79499816894531, "volume": 261666, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466789, "etf_id": 18, "date": "2026-01-19", "open": 113.375, "high": 113.65499877929688, "low": 112.98500061035156, "close": 113.125, "volume": 338617, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466790, "etf_id": 18, "date": "2026-01-20", "open": 112.20999908447266, "high": 112.2699966430664, "low": 111.27999877929688, "close": 112.18499755859375, "volume": 472562, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466791, "etf_id": 18, "date": "2026-01-21", "open": 111.69999694824219, "high": 112.58000183105469, "low": 111, "close": 112.24500274658203, "volume": 347126, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466792, "etf_id": 18, "date": "2026-01-22", "open": 113.1449966430664, "high": 113.49500274658203, "low": 112.7699966430664, "close": 113.00499725341797, "volume": 522754, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466793, "etf_id": 18, "date": "2026-01-23", "open": 113.02999877929688, "high": 113.13500213623047, "low": 112.54499816894531, "close": 112.81500244140625, "volume": 407121, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466794, "etf_id": 18, "date": "2026-01-26", "open": 112.19499969482422, "high": 112.58499908447266, "low": 111.69499969482422, "close": 112.38500213623047, "volume": 273859, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466795, "etf_id": 18, "date": "2026-01-27", "open": 112.81500244140625, "high": 112.88999938964844, "low": 112.07499694824219, "close": 112.23500061035156, "volume": 160755, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466796, "etf_id": 18, "date": "2026-01-28", "open": 112.44499969482422, "high": 112.55000305175781, "low": 112.125, "close": 112.32499694824219, "volume": 365737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466797, "etf_id": 18, "date": "2026-01-29", "open": 112.32499694824219, "high": 112.79000091552734, "low": 110.94499969482422, "close": 111.41999816894531, "volume": 333197, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466798, "etf_id": 18, "date": "2026-01-30", "open": 111.3949966430664, "high": 112.5, "low": 111.33000183105469, "close": 112.27999877929688, "volume": 403310, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466799, "etf_id": 18, "date": "2026-02-02", "open": 111.4000015258789, "high": 113.49500274658203, "low": 111.36499786376953, "close": 113.44000244140625, "volume": 816851, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466800, "etf_id": 18, "date": "2026-02-03", "open": 113.875, "high": 114.04499816894531, "low": 112.86499786376953, "close": 112.96499633789062, "volume": 386264, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466801, "etf_id": 18, "date": "2026-02-04", "open": 112.81500244140625, "high": 113.27999877929688, "low": 112.54000091552734, "close": 112.69999694824219, "volume": 343058, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466802, "etf_id": 18, "date": "2026-02-05", "open": 112.48999786376953, "high": 112.67500305175781, "low": 110.93000030517578, "close": 111.56500244140625, "volume": 507915, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466803, "etf_id": 18, "date": "2026-02-06", "open": 111.03500366210938, "high": 112.68000030517578, "low": 111.00499725341797, "close": 112.67500305175781, "volume": 385762, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466804, "etf_id": 18, "date": "2026-02-09", "open": 112.94999694824219, "high": 113.23500061035156, "low": 112.08499908447266, "close": 113.22000122070312, "volume": 387333, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466805, "etf_id": 18, "date": "2026-02-10", "open": 113.15499877929688, "high": 113.70999908447266, "low": 113.0999984741211, "close": 113.46499633789062, "volume": 265433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466806, "etf_id": 18, "date": "2026-02-11", "open": 113.36499786376953, "high": 114.23999786376953, "low": 112.95999908447266, "close": 113.40499877929688, "volume": 313565, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466807, "etf_id": 18, "date": "2026-02-12", "open": 113.86000061035156, "high": 113.88999938964844, "low": 112.22000122070312, "close": 112.38999938964844, "volume": 261916, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466808, "etf_id": 18, "date": "2026-02-13", "open": 111.93000030517578, "high": 112.45999908447266, "low": 111.36000061035156, "close": 112.25499725341797, "volume": 466869, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466809, "etf_id": 18, "date": "2026-02-16", "open": 112.19499969482422, "high": 112.4749984741211, "low": 111.88500213623047, "close": 112, "volume": 376604, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466810, "etf_id": 18, "date": "2026-02-17", "open": 112.06500244140625, "high": 112.5, "low": 111.55999755859375, "close": 112.33499908447266, "volume": 268295, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466811, "etf_id": 18, "date": "2026-02-18", "open": 112.7699966430664, "high": 113.58499908447266, "low": 112.65499877929688, "close": 113.54499816894531, "volume": 236737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466812, "etf_id": 18, "date": "2026-02-19", "open": 113.5199966430664, "high": 113.625, "low": 112.94000244140625, "close": 113.3499984741211, "volume": 220673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466813, "etf_id": 18, "date": "2026-02-20", "open": 113.66500091552734, "high": 113.9800033569336, "low": 113, "close": 113.76000213623047, "volume": 293472, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466814, "etf_id": 18, "date": "2026-02-23", "open": 113.12999725341797, "high": 114, "low": 112.63500213623047, "close": 112.92500305175781, "volume": 352775, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466815, "etf_id": 18, "date": "2026-02-24", "open": 113, "high": 113.68499755859375, "low": 112.69999694824219, "close": 113.42500305175781, "volume": 343464, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466816, "etf_id": 18, "date": "2026-02-25", "open": 113.79499816894531, "high": 114.38999938964844, "low": 113.68000030517578, "close": 114.2699966430664, "volume": 233952, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466817, "etf_id": 18, "date": "2026-02-26", "open": 114.33999633789062, "high": 114.62999725341797, "low": 113.44000244140625, "close": 114.03500366210938, "volume": 325224, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466818, "etf_id": 18, "date": "2026-02-27", "open": 113.95500183105469, "high": 114.19499969482422, "low": 113, "close": 113.53500366210938, "volume": 342392, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466819, "etf_id": 18, "date": "2026-03-02", "open": 112.67500305175781, "high": 114.19499969482422, "low": 112.46499633789062, "close": 113.95500183105469, "volume": 1012616, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466820, "etf_id": 18, "date": "2026-03-03", "open": 113.21499633789062, "high": 113.21499633789062, "low": 111.77999877929688, "close": 112.61499786376953, "volume": 532743, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466821, "etf_id": 18, "date": "2026-03-04", "open": 112.83000183105469, "high": 114.02999877929688, "low": 112.7300033569336, "close": 113.8499984741211, "volume": 535301, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466822, "etf_id": 18, "date": "2026-03-05", "open": 113.72000122070312, "high": 114.26000213623047, "low": 113.0999984741211, "close": 113.30500030517578, "volume": 439589, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466823, "etf_id": 18, "date": "2026-03-06", "open": 0, "high": 0, "low": 0, "close": 0, "volume": 0, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466824, "etf_id": 18, "date": "2026-03-09", "open": 110.42500305175781, "high": 111.5999984741211, "low": 110.24500274658203, "close": 111.51499938964844, "volume": 658133, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466825, "etf_id": 18, "date": "2026-03-10", "open": 112.79499816894531, "high": 113.12999725341797, "low": 112.13500213623047, "close": 113.03500366210938, "volume": 399723, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466826, "etf_id": 18, "date": "2026-03-11", "open": 112.55999755859375, "high": 113.04000091552734, "low": 112.2300033569336, "close": 112.63500213623047, "volume": 307739, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466827, "etf_id": 18, "date": "2026-03-12", "open": 112.47000122070312, "high": 112.5999984741211, "low": 111.6449966430664, "close": 112.02999877929688, "volume": 274266, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466828, "etf_id": 18, "date": "2026-03-13", "open": 111.55999755859375, "high": 112.81999969482422, "low": 111.4749984741211, "close": 111.87000274658203, "volume": 442673, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466829, "etf_id": 18, "date": "2026-03-16", "open": 112.16000366210938, "high": 112.65499877929688, "low": 111.63999938964844, "close": 112.18499755859375, "volume": 437860, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466830, "etf_id": 18, "date": "2026-03-17", "open": 111.93000030517578, "high": 112.88500213623047, "low": 111.68499755859375, "close": 112.44000244140625, "volume": 321156, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466831, "etf_id": 18, "date": "2026-03-18", "open": 112.95500183105469, "high": 113.06999969482422, "low": 111.58499908447266, "close": 111.72000122070312, "volume": 405433, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466832, "etf_id": 18, "date": "2026-03-19", "open": 110.96499633789062, "high": 111.17500305175781, "low": 109.68499755859375, "close": 109.8550033569336, "volume": 499782, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466833, "etf_id": 18, "date": "2026-03-20", "open": 110.18000030517578, "high": 110.3550033569336, "low": 108.7249984741211, "close": 108.7249984741211, "volume": 319031, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466834, "etf_id": 18, "date": "2026-03-23", "open": 107.36499786376953, "high": 111.07499694824219, "low": 107.20999908447266, "close": 109.15499877929688, "volume": 639546, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466835, "etf_id": 18, "date": "2026-03-24", "open": 109.30000305175781, "high": 109.5199966430664, "low": 108.36000061035156, "close": 109.12000274658203, "volume": 285010, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466836, "etf_id": 18, "date": "2026-03-25", "open": 110.02999877929688, "high": 110.41000366210938, "low": 109.54000091552734, "close": 110.18499755859375, "volume": 413801, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466837, "etf_id": 18, "date": "2026-03-26", "open": 109.66999816894531, "high": 109.80500030517578, "low": 108.9800033569336, "close": 109.0199966430664, "volume": 169282, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466838, "etf_id": 18, "date": "2026-03-27", "open": 108.82499694824219, "high": 108.87000274658203, "low": 107.32499694824219, "close": 107.4749984741211, "volume": 266825, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466839, "etf_id": 18, "date": "2026-03-30", "open": 107.2300033569336, "high": 108.2750015258789, "low": 107.20500183105469, "close": 108.20500183105469, "volume": 273177, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466840, "etf_id": 18, "date": "2026-03-31", "open": 107.7750015258789, "high": 108.3499984741211, "low": 107.63999938964844, "close": 108.05500030517578, "volume": 369966, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466841, "etf_id": 18, "date": "2026-04-01", "open": 110.25, "high": 110.4000015258789, "low": 109.6449966430664, "close": 110.3550033569336, "volume": 875983, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466842, "etf_id": 18, "date": "2026-04-02", "open": 109.09500122070312, "high": 110.80000305175781, "low": 108.69999694824219, "close": 110.37999725341797, "volume": 260342, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466843, "etf_id": 18, "date": "2026-04-07", "open": 110.62000274658203, "high": 111.08499908447266, "low": 109.41000366210938, "close": 109.7249984741211, "volume": 756464, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466844, "etf_id": 18, "date": "2026-04-08", "open": 112.80000305175781, "high": 113.11000061035156, "low": 112.17500305175781, "close": 112.48999786376953, "volume": 611407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466845, "etf_id": 18, "date": "2026-04-09", "open": 112.6050033569336, "high": 112.68499755859375, "low": 112.18000030517578, "close": 112.68499755859375, "volume": 209778, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466846, "etf_id": 18, "date": "2026-04-10", "open": 112.98999786376953, "high": 113.31500244140625, "low": 112.91999816894531, "close": 112.94999694824219, "volume": 261101, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466847, "etf_id": 18, "date": "2026-04-13", "open": 112.375, "high": 113.06500244140625, "low": 112.16999816894531, "close": 112.94499969482422, "volume": 216361, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466848, "etf_id": 18, "date": "2026-04-14", "open": 113.36000061035156, "high": 114.19999694824219, "low": 113.29000091552734, "close": 114.19999694824219, "volume": 190206, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466849, "etf_id": 18, "date": "2026-04-15", "open": 114.3949966430664, "high": 114.69499969482422, "low": 114.2750015258789, "close": 114.63500213623047, "volume": 350407, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466850, "etf_id": 18, "date": "2026-04-16", "open": 115.2249984741211, "high": 115.44499969482422, "low": 115, "close": 115.31999969482422, "volume": 267518, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466851, "etf_id": 18, "date": "2026-04-17", "open": 115.33999633789062, "high": 116.69999694824219, "low": 115.31500244140625, "close": 116.69999694824219, "volume": 244055, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466852, "etf_id": 18, "date": "2026-04-20", "open": 116.18000030517578, "high": 116.55999755859375, "low": 115.91000366210938, "close": 116.19999694824219, "volume": 405981, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466853, "etf_id": 18, "date": "2026-04-21", "open": 116.53500366210938, "high": 116.95500183105469, "low": 115.93499755859375, "close": 116.04499816894531, "volume": 264393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466854, "etf_id": 18, "date": "2026-04-22", "open": 116.41000366210938, "high": 116.6449966430664, "low": 116.11499786376953, "close": 116.56500244140625, "volume": 172467, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466855, "etf_id": 18, "date": "2026-04-23", "open": 116.46499633789062, "high": 116.99500274658203, "low": 116.20500183105469, "close": 116.95999908447266, "volume": 189538, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466856, "etf_id": 18, "date": "2026-04-24", "open": 116.7750015258789, "high": 117.06999969482422, "low": 116.37000274658203, "close": 116.7249984741211, "volume": 178951, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466857, "etf_id": 18, "date": "2026-04-27", "open": 116.79000091552734, "high": 116.94999694824219, "low": 116.5250015258789, "close": 116.62999725341797, "volume": 238728, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.397Z" }, { "id": 207466858, "etf_id": 18, "date": "2026-04-28", "open": 117.08499908447266, "high": 117.2300033569336, "low": 116.25, "close": 116.25, "volume": 287040, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466859, "etf_id": 18, "date": "2026-04-29", "open": 116.79000091552734, "high": 116.80500030517578, "low": 116.20500183105469, "close": 116.33999633789062, "volume": 217785, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466860, "etf_id": 18, "date": "2026-04-30", "open": 116.37999725341797, "high": 117.3499984741211, "low": 116.36000061035156, "close": 117.03500366210938, "volume": 306797, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466861, "etf_id": 18, "date": "2026-05-04", "open": 117.92500305175781, "high": 118.0999984741211, "low": 117.16999816894531, "close": 117.4000015258789, "volume": 1319507, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466862, "etf_id": 18, "date": "2026-05-05", "open": 117.82499694824219, "high": 118.30000305175781, "low": 117.80000305175781, "close": 118.23999786376953, "volume": 636082, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466863, "etf_id": 18, "date": "2026-05-06", "open": 118.72000122070312, "high": 119.69000244140625, "low": 118.71499633789062, "close": 119.56999969482422, "volume": 308071, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466864, "etf_id": 18, "date": "2026-05-07", "open": 120.0250015258789, "high": 120.16999816894531, "low": 119.5, "close": 119.59500122070312, "volume": 556261, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466865, "etf_id": 18, "date": "2026-05-08", "open": 119.48999786376953, "high": 119.63500213623047, "low": 119.25, "close": 119.54499816894531, "volume": 227261, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466866, "etf_id": 18, "date": "2026-05-11", "open": 119.54499816894531, "high": 119.94999694824219, "low": 119.3499984741211, "close": 119.93000030517578, "volume": 284968, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466867, "etf_id": 18, "date": "2026-05-12", "open": 119.37999725341797, "high": 119.74500274658203, "low": 119.01499938964844, "close": 119.15499877929688, "volume": 264948, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466868, "etf_id": 18, "date": "2026-05-13", "open": 120.2699966430664, "high": 120.62000274658203, "low": 119.8499984741211, "close": 120.42500305175781, "volume": 278003, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466869, "etf_id": 18, "date": "2026-05-14", "open": 120.94000244140625, "high": 122.04000091552734, "low": 120.9000015258789, "close": 122, "volume": 114971, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466870, "etf_id": 18, "date": "2026-05-15", "open": 121.44499969482422, "high": 121.51499938964844, "low": 120.58000183105469, "close": 121.05999755859375, "volume": 337350, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466871, "etf_id": 18, "date": "2026-05-18", "open": 120.04499816894531, "high": 120.98999786376953, "low": 119.87000274658203, "close": 120.41000366210938, "volume": 410760, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466872, "etf_id": 18, "date": "2026-05-19", "open": 120.65499877929688, "high": 121.02999877929688, "low": 120.1050033569336, "close": 120.29000091552734, "volume": 218223, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466873, "etf_id": 18, "date": "2026-05-20", "open": 120.48500061035156, "high": 121.56999969482422, "low": 120.45999908447266, "close": 121.3550033569336, "volume": 259704, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466874, "etf_id": 18, "date": "2026-05-21", "open": 121.34500122070312, "high": 121.80999755859375, "low": 121.13999938964844, "close": 121.5199966430664, "volume": 371146, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466875, "etf_id": 18, "date": "2026-05-22", "open": 122.375, "high": 122.86000061035156, "low": 122.22000122070312, "close": 122.8499984741211, "volume": 232950, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466876, "etf_id": 18, "date": "2026-05-25", "open": 123.4000015258789, "high": 123.66000366210938, "low": 123.28500366210938, "close": 123.5, "volume": 235819, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466877, "etf_id": 18, "date": "2026-05-26", "open": 123.20999908447266, "high": 123.41999816894531, "low": 122.96499633789062, "close": 123.11499786376953, "volume": 408575, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466878, "etf_id": 18, "date": "2026-05-27", "open": 123.05500030517578, "high": 123.44499969482422, "low": 122.6500015258789, "close": 122.81500244140625, "volume": 289680, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466879, "etf_id": 18, "date": "2026-05-28", "open": 122.93000030517578, "high": 123.19000244140625, "low": 122.58499908447266, "close": 123.17500305175781, "volume": 194845, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466880, "etf_id": 18, "date": "2026-05-29", "open": 123.54000091552734, "high": 123.81500244140625, "low": 123.33499908447266, "close": 123.41999816894531, "volume": 299410, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466881, "etf_id": 18, "date": "2026-06-01", "open": 123.84500122070312, "high": 123.9749984741211, "low": 123.30999755859375, "close": 123.7699966430664, "volume": 899187, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466882, "etf_id": 18, "date": "2026-06-02", "open": 123.78500366210938, "high": 124.32499694824219, "low": 123.5, "close": 124.30000305175781, "volume": 261220, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466883, "etf_id": 18, "date": "2026-06-03", "open": 124.55999755859375, "high": 124.5999984741211, "low": 123.8499984741211, "close": 123.88999938964844, "volume": 262737, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466884, "etf_id": 18, "date": "2026-06-04", "open": 123.44999694824219, "high": 123.91000366210938, "low": 122.83499908447266, "close": 123.91000366210938, "volume": 302108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466885, "etf_id": 18, "date": "2026-06-05", "open": 123.37999725341797, "high": 123.8949966430664, "low": 123.20500183105469, "close": 123.33499908447266, "volume": 319138, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466886, "etf_id": 18, "date": "2026-06-08", "open": 122.04499816894531, "high": 123.01499938964844, "low": 121.99500274658203, "close": 122.62000274658203, "volume": 419181, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466887, "etf_id": 18, "date": "2026-06-09", "open": 122.58999633789062, "high": 123.0999984741211, "low": 120.76499938964844, "close": 120.92500305175781, "volume": 235069, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466888, "etf_id": 18, "date": "2026-06-10", "open": 121.30000305175781, "high": 121.73500061035156, "low": 120.30000305175781, "close": 120.69000244140625, "volume": 365393, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466889, "etf_id": 18, "date": "2026-06-11", "open": 120.76000213623047, "high": 121.36499786376953, "low": 120.42500305175781, "close": 120.88500213623047, "volume": 269726, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466890, "etf_id": 18, "date": "2026-06-12", "open": 121.80500030517578, "high": 123.00499725341797, "low": 121.70999908447266, "close": 122.9000015258789, "volume": 274752, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466891, "etf_id": 18, "date": "2026-06-15", "open": 124.00499725341797, "high": 124.28500366210938, "low": 123.71499633789062, "close": 124.2699966430664, "volume": 490888, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466892, "etf_id": 18, "date": "2026-06-16", "open": 124.36000061035156, "high": 124.53500366210938, "low": 124.01000213623047, "close": 124.12000274658203, "volume": 300335, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466893, "etf_id": 18, "date": "2026-06-17", "open": 124.08999633789062, "high": 124.34500122070312, "low": 123.84500122070312, "close": 124.20999908447266, "volume": 126356, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466894, "etf_id": 18, "date": "2026-06-18", "open": 124.49500274658203, "high": 125.12999725341797, "low": 124.40499877929688, "close": 124.63999938964844, "volume": 317590, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466895, "etf_id": 18, "date": "2026-06-19", "open": 124.75499725341797, "high": 124.95500183105469, "low": 124.45500183105469, "close": 124.80500030517578, "volume": 181044, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466896, "etf_id": 18, "date": "2026-06-22", "open": 124.95500183105469, "high": 125.80500030517578, "low": 124.7750015258789, "close": 125.05999755859375, "volume": 184571, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466897, "etf_id": 18, "date": "2026-06-23", "open": 123.46499633789062, "high": 124.55999755859375, "low": 123.22000122070312, "close": 123.9800033569336, "volume": 376735, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466898, "etf_id": 18, "date": "2026-06-24", "open": 124.09500122070312, "high": 124.9000015258789, "low": 124.04499816894531, "close": 124.79000091552734, "volume": 204284, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466899, "etf_id": 18, "date": "2026-06-25", "open": 124.68000030517578, "high": 125.03500366210938, "low": 123.55000305175781, "close": 124.09500122070312, "volume": 310884, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466900, "etf_id": 18, "date": "2026-06-26", "open": 123.44999694824219, "high": 123.79499816894531, "low": 122.4000015258789, "close": 123.75, "volume": 178108, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466901, "etf_id": 18, "date": "2026-06-29", "open": 123.66999816894531, "high": 124.38999938964844, "low": 123.22000122070312, "close": 123.88500213623047, "volume": 169230, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466902, "etf_id": 18, "date": "2026-06-30", "open": 124.74500274658203, "high": 125.19999694824219, "low": 124.5999984741211, "close": 125.03500366210938, "volume": 304274, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" }, { "id": 207466903, "etf_id": 18, "date": "2026-07-01", "open": 125.00499725341797, "high": 125.91000366210938, "low": 124.87999725341797, "close": 125.87999725341797, "volume": 735246, "source": "Yahoo Finance", "fetched_at": "2026-07-02T04:59:57.398Z" } ], "positions": [], "alerts": [], "version": "5.0.6", "transactions": [], "settings": { "auto_refresh_hour": 20, "auto_add_top_scanner": true, "auto_add_top_count": 10, "monthly_dca": 401, "max_single_etf": 35, "risk_limit_single_etf": 35, "strategy_mode": "balanced", "retirement_goal": 250000, "retirement_years": 20, "retirement_start_capital": 0, "retirement_expected_return": 6, "retirement_inflation": 3, "retirement_risk_profile": "defensive", "base_currency": "EUR", "monthly_budget": 1, "strategy_note": "długoterminowa emerytalna,", "investor_age": 48, "retirement_age": 67, "retirement_lump_sum": 1000, "retirement_withdrawal_rate": 4, "retirement_etf_preference": "mixed", "backtest_years": 10, "backtest_monthly": 10, "backtest_initial": 1000, "backtest_tickers": "VWCE.DE,IWDA.AS,MEUD.PA,VUSA.AS,VUAA.DE,VOO,IQQH.DE", "alert_drawdown_pct": 18, "alert_daily_move_pct": 3, "alert_rsi_high": 75, "alert_rsi_low": 35, "alert_concentration_pct": 35, "alert_dca_score": 68, "data_source_mode": "balanced", "require_ucits_for_eu": true, "investor_country": "NL", "broker_region": "EU", "prefer_ucits": true, "prefer_accumulating": true, "tax_box3_exemption": 58568, "tax_box3_rate": 36, "notify_in_app": true, "notify_email_enabled": true, "notify_telegram_enabled": true, "notify_webhook_enabled": true, "notify_weekly_report": true, "notify_min_severity": "info", "notify_email_to": "tvewttsk@immenseignite.info", "notify_telegram_chat_id": "+1-430-194-7009", "notify_webhook_url": "rytgeoryuo", "notify_email_from": "tvewttsk@immenseignite.info", "notify_smtp_host": "pfolihfwkm", "notify_smtp_port": 587, "notify_smtp_user": "nogfzkslhx", "notify_smtp_pass": "pwquredmsepy", "notify_smtp_secure": true, "notify_telegram_bot_token": "pwquredmsepy", "notify_cooldown_hours": 6 }, "refresh_logs": [ { "id": 9571, "at": "2026-07-02T04:59:59.327Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9570, "at": "2026-07-02T04:49:58.848Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9569, "at": "2026-07-02T04:39:58.805Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9568, "at": "2026-07-02T04:29:57.768Z", "ok": 17, "total": 18, "errors": "IMEU.AS: Nie udało się pobrać danych. Yahoo: Yahoo HTTP 500. Stooq: Stooq nie zwrócił danych" }, { "id": 9567, "at": "2026-07-02T04:19:58.707Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9566, "at": "2026-07-02T04:09:58.690Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9565, "at": "2026-07-02T03:59:59.325Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9564, "at": "2026-07-02T03:49:58.819Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9563, "at": "2026-07-02T03:39:58.809Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9562, "at": "2026-07-02T03:30:21.907Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9561, "at": "2026-07-02T03:19:57.631Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9560, "at": "2026-07-02T03:09:57.380Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9559, "at": "2026-07-02T02:59:57.044Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9558, "at": "2026-07-02T02:49:56.922Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9557, "at": "2026-07-02T02:39:57.248Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9556, "at": "2026-07-02T02:29:56.932Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9555, "at": "2026-07-02T02:19:57.014Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9554, "at": "2026-07-02T02:09:57.399Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9553, "at": "2026-07-02T01:59:56.917Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9552, "at": "2026-07-02T01:49:56.709Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9551, "at": "2026-07-02T01:39:56.794Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9550, "at": "2026-07-02T01:29:57.118Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9549, "at": "2026-07-02T01:19:56.745Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9548, "at": "2026-07-02T01:09:56.973Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9547, "at": "2026-07-02T00:59:56.777Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9546, "at": "2026-07-02T00:49:56.728Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9545, "at": "2026-07-02T00:39:57.026Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9544, "at": "2026-07-02T00:29:56.897Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9543, "at": "2026-07-02T00:19:56.925Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9542, "at": "2026-07-02T00:09:56.623Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9541, "at": "2026-07-01T23:59:56.736Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9540, "at": "2026-07-01T23:49:56.585Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9539, "at": "2026-07-01T23:39:56.496Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9538, "at": "2026-07-01T23:29:56.830Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9537, "at": "2026-07-01T23:19:56.720Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9536, "at": "2026-07-01T23:09:56.705Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9535, "at": "2026-07-01T22:59:56.713Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9534, "at": "2026-07-01T22:49:56.532Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9533, "at": "2026-07-01T22:39:56.715Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9532, "at": "2026-07-01T22:29:56.937Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9531, "at": "2026-07-01T22:19:56.601Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9530, "at": "2026-07-01T22:09:56.617Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9529, "at": "2026-07-01T21:59:56.399Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9528, "at": "2026-07-01T21:49:56.526Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9527, "at": "2026-07-01T21:39:56.380Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9526, "at": "2026-07-01T21:29:56.425Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9525, "at": "2026-07-01T21:19:56.477Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9524, "at": "2026-07-01T21:09:56.473Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9523, "at": "2026-07-01T20:59:56.748Z", "ok": 18, "total": 18, "errors": "" }, { "id": 9522, "at": "2026-07-01T20:49:56.500Z", "ok": 18, "total": 18, "errors": "" } ], "notes": [], "scanner_results": [ { "id": "EIMI.L", "ticker": "EIMI.L", "name": "iShares Core MSCI EM IMI UCITS ETF", "category": "Rynki wschodzące", "region": "EM", "currency": "USD", "metrics": { "latest": { "id": 2065626, "etf_id": 12, "date": "2026-04-27", "open": 52.16999816894531, "high": 52.369998931884766, "low": 52.040000915527344, "close": 52.279998779296875, "volume": 197297, "source": "Yahoo Finance", "fetched_at": "2026-04-27T14:27:56.775Z" }, "close": 52.279998779296875, "dayChange": 0.6158577761019344, "high": 52.40999984741211, "low": 25.059999465942383, "ma50": 48.91159980773926, "ma200": 45.122928314208984, "trend": "wzrostowy", "monthlyTrend": "mocny wzrost", "yearlyTrend": "bardzo mocny rok", "count": 1300, "r1w": 1.2001527946497357, "r1m": 15.357456159178934, "r3m": 6.109190772412314, "r1y": 50.10047668927666, "r5y": 37.109880185694614, "maxDrawdown": -35.66110661084575, "volatility": 18.039518890825455, "rsi14": 81.4465378626661, "athDistance": -0.2480463050824709, "lastUpdated": "2026-04-27T14:27:56.775Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 90, "risk": "wysokie", "signal": "Trend mocny. Do obserwacji pod dalsze DCA, ale sprawdź ryzyko i walutę.", "attention": { "label": "Dobrze rokuje", "cls": "good", "text": "Trend roczny i układ średnich są mocne. Warto dodać do dalszej analizy lub DCA." } }, "score": 92, "technicalScore": 87, "fundScore": 100, "fundQuality": { "label": "bardzo dobra jakość funduszu", "cls": "good" }, "fundProfile": { "ter": 0.18, "fundSizeBln": 20, "ucits": true, "distribution": "accumulating", "domicile": "Irlandia", "issuer": "iShares", "replication": "fizyczna", "benchmark": "MSCI EM IMI", "assetClass": "Akcje", "exposure": "rynki wschodzące", "ticker": "EIMI.L", "name": "iShares Core MSCI EM IMI UCITS ETF", "category": "Rynki wschodzące", "region": "EM", "currency": "USD" }, "fundWarnings": [], "reason": "Rynki wschodzące: mocny wynik 1Y, pozytywne momentum 3M, MA50 powyżej MA200.", "chartData": [ { "date": "2024-11-14", "close": 34.4 }, { "date": "2024-11-19", "close": 34.65 }, { "date": "2024-11-22", "close": 34.46 }, { "date": "2024-11-27", "close": 34.46 }, { "date": "2024-12-02", "close": 34.58 }, { "date": "2024-12-05", "close": 35.14 }, { "date": "2024-12-10", "close": 35.19 }, { "date": "2024-12-13", "close": 35.11 }, { "date": "2024-12-18", "close": 34.79 }, { "date": "2024-12-23", "close": 34.39 }, { "date": "2024-12-30", "close": 34.01 }, { "date": "2025-01-03", "close": 34.25 }, { "date": "2025-01-08", "close": 33.96 }, { "date": "2025-01-13", "close": 32.95 }, { "date": "2025-01-16", "close": 33.86 }, { "date": "2025-01-21", "close": 34.25 }, { "date": "2025-01-24", "close": 34.55 }, { "date": "2025-01-29", "close": 34.28 }, { "date": "2025-02-03", "close": 34.3 }, { "date": "2025-02-06", "close": 34.7 }, { "date": "2025-02-11", "close": 35 }, { "date": "2025-02-14", "close": 35.44 }, { "date": "2025-02-19", "close": 35.73 }, { "date": "2025-02-24", "close": 35.48 }, { "date": "2025-02-27", "close": 35.36 }, { "date": "2025-03-04", "close": 34.24 }, { "date": "2025-03-07", "close": 35.29 }, { "date": "2025-03-12", "close": 35.1 }, { "date": "2025-03-17", "close": 36.05 }, { "date": "2025-03-20", "close": 35.77 }, { "date": "2025-03-25", "close": 35.83 }, { "date": "2025-03-28", "close": 35.12 }, { "date": "2025-04-02", "close": 35.19 }, { "date": "2025-04-07", "close": 31.3 }, { "date": "2025-04-10", "close": 32.54 }, { "date": "2025-04-15", "close": 33.98 }, { "date": "2025-04-22", "close": 34.33 }, { "date": "2025-04-25", "close": 34.83 }, { "date": "2025-04-30", "close": 35.07 }, { "date": "2025-05-06", "close": 36.49 }, { "date": "2025-05-09", "close": 36.2 }, { "date": "2025-05-14", "close": 37.4 }, { "date": "2025-05-19", "close": 37.26 }, { "date": "2025-05-22", "close": 37.08 }, { "date": "2025-05-28", "close": 36.99 }, { "date": "2025-06-02", "close": 36.88 }, { "date": "2025-06-05", "close": 37.87 }, { "date": "2025-06-10", "close": 38.3 }, { "date": "2025-06-13", "close": 38.2 }, { "date": "2025-06-18", "close": 38.12 }, { "date": "2025-06-23", "close": 37.91 }, { "date": "2025-06-26", "close": 39.38 }, { "date": "2025-07-01", "close": 39.48 }, { "date": "2025-07-04", "close": 39.51 }, { "date": "2025-07-09", "close": 39.44 }, { "date": "2025-07-14", "close": 39.56 }, { "date": "2025-07-17", "close": 40.19 }, { "date": "2025-07-22", "close": 40.32 }, { "date": "2025-07-25", "close": 40.35 }, { "date": "2025-07-30", "close": 39.97 }, { "date": "2025-08-04", "close": 39.69 }, { "date": "2025-08-07", "close": 40.37 }, { "date": "2025-08-12", "close": 40.67 }, { "date": "2025-08-15", "close": 40.77 }, { "date": "2025-08-20", "close": 40.57 }, { "date": "2025-08-26", "close": 41.07 }, { "date": "2025-08-29", "close": 40.72 }, { "date": "2025-09-03", "close": 40.85 }, { "date": "2025-09-08", "close": 41.52 }, { "date": "2025-09-11", "close": 42.58 }, { "date": "2025-09-16", "close": 43.05 }, { "date": "2025-09-19", "close": 43.12 }, { "date": "2025-09-24", "close": 43.26 }, { "date": "2025-09-29", "close": 43.15 }, { "date": "2025-10-02", "close": 43.7 }, { "date": "2025-10-07", "close": 43.97 }, { "date": "2025-10-10", "close": 42.74 }, { "date": "2025-10-15", "close": 43.81 }, { "date": "2025-10-20", "close": 44.62 }, { "date": "2025-10-23", "close": 44.43 }, { "date": "2025-10-28", "close": 45.12 }, { "date": "2025-10-31", "close": 44.75 }, { "date": "2025-11-05", "close": 44.64 }, { "date": "2025-11-10", "close": 44.57 }, { "date": "2025-11-13", "close": 44.85 }, { "date": "2025-11-18", "close": 43.76 }, { "date": "2025-11-21", "close": 42.92 }, { "date": "2025-11-26", "close": 44.05 }, { "date": "2025-12-01", "close": 44.12 }, { "date": "2025-12-04", "close": 44.07 }, { "date": "2025-12-09", "close": 44.2 }, { "date": "2025-12-12", "close": 43.95 }, { "date": "2025-12-17", "close": 43.41 }, { "date": "2025-12-22", "close": 44.45 }, { "date": "2025-12-29", "close": 44.84 }, { "date": "2026-01-02", "close": 45.98 }, { "date": "2026-01-07", "close": 46.8 }, { "date": "2026-01-12", "close": 47.26 }, { "date": "2026-01-15", "close": 47.74 }, { "date": "2026-01-20", "close": 47.3 }, { "date": "2026-01-23", "close": 48.12 }, { "date": "2026-01-28", "close": 49.48 }, { "date": "2026-02-02", "close": 48.48 }, { "date": "2026-02-05", "close": 48.31 }, { "date": "2026-02-10", "close": 49.8 }, { "date": "2026-02-13", "close": 49.91 }, { "date": "2026-02-18", "close": 50.46 }, { "date": "2026-02-23", "close": 50.69 }, { "date": "2026-02-26", "close": 51.38 }, { "date": "2026-03-03", "close": 47.39 }, { "date": "2026-03-06", "close": 47.13 }, { "date": "2026-03-11", "close": 47.95 }, { "date": "2026-03-16", "close": 47.39 }, { "date": "2026-03-19", "close": 46.76 }, { "date": "2026-03-24", "close": 46.32 }, { "date": "2026-03-27", "close": 45.32 }, { "date": "2026-04-01", "close": 47.14 }, { "date": "2026-04-08", "close": 49.33 }, { "date": "2026-04-13", "close": 49.45 }, { "date": "2026-04-16", "close": 51.18 }, { "date": "2026-04-21", "close": 51.4 }, { "date": "2026-04-24", "close": 51.96 }, { "date": "2026-04-27", "close": 52.28 } ], "scanned_at": "2026-04-27T14:27:56.777Z", "ok": true }, { "id": "EMIM.AS", "ticker": "EMIM.AS", "name": "iShares Core MSCI EM IMI UCITS ETF", "category": "Rynki wschodzące", "region": "EM", "currency": "EUR", "metrics": { "latest": { "id": 2068226, "etf_id": 14, "date": "2026-04-27", "open": 44.500999450683594, "high": 44.5880012512207, "low": 44.34700012207031, "close": 44.52899932861328, "volume": 56898, "source": "Yahoo Finance", "fetched_at": "2026-04-27T14:27:56.784Z" }, "close": 44.52899932861328, "dayChange": 0.3312139138207783, "high": 44.52899932861328, "low": 0, "ma50": 41.09950004577637, "ma200": 38.257855052947995, "trend": "wzrostowy", "monthlyTrend": "mocny wzrost", "yearlyTrend": "bardzo mocny rok", "count": 1300, "r1w": 1.5971178576908724, "r1m": 13.193010839387565, "r3m": 8.240354395289023, "r1y": 45.40081413424745, "r5y": 41.29013286017984, "maxDrawdown": -100, "volatility": 15.895336339775945, "rsi14": 83.78985192058065, "athDistance": 0, "lastUpdated": "2026-04-27T14:27:56.784Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 89, "risk": "średnie", "signal": "Trend mocny. Do obserwacji pod dalsze DCA, ale sprawdź ryzyko i walutę.", "attention": { "label": "Dobrze rokuje", "cls": "good", "text": "Trend roczny i układ średnich są mocne. Warto dodać do dalszej analizy lub DCA." } }, "score": 91, "technicalScore": 86, "fundScore": 100, "fundQuality": { "label": "bardzo dobra jakość funduszu", "cls": "good" }, "fundProfile": { "ter": 0.18, "fundSizeBln": 20, "ucits": true, "distribution": "accumulating", "domicile": "Irlandia", "issuer": "iShares", "replication": "fizyczna", "benchmark": "MSCI EM IMI", "assetClass": "Akcje", "exposure": "rynki wschodzące", "ticker": "EMIM.AS", "name": "iShares Core MSCI EM IMI UCITS ETF", "category": "Rynki wschodzące", "region": "EM", "currency": "EUR" }, "fundWarnings": [], "reason": "Rynki wschodzące: mocny wynik 1Y, pozytywne momentum 3M, MA50 powyżej MA200.", "chartData": [ { "date": "2024-11-18", "close": 32.692 }, { "date": "2024-11-21", "close": 32.84 }, { "date": "2024-11-26", "close": 32.91 }, { "date": "2024-11-29", "close": 32.786 }, { "date": "2024-12-04", "close": 33.153 }, { "date": "2024-12-09", "close": 33.852 }, { "date": "2024-12-12", "close": 33.579 }, { "date": "2024-12-17", "close": 33.189 }, { "date": "2024-12-20", "close": 33.013 }, { "date": "2024-12-27", "close": 32.949 }, { "date": "2025-01-02", "close": 33.234 }, { "date": "2025-01-07", "close": 33.08 }, { "date": "2025-01-10", "close": 32.535 }, { "date": "2025-01-15", "close": 32.827 }, { "date": "2025-01-20", "close": 33.211 }, { "date": "2025-01-23", "close": 32.991 }, { "date": "2025-01-28", "close": 32.417 }, { "date": "2025-01-31", "close": 33.398 }, { "date": "2025-02-05", "close": 33.257 }, { "date": "2025-02-10", "close": 33.977 }, { "date": "2025-02-13", "close": 33.799 }, { "date": "2025-02-18", "close": 34.244 }, { "date": "2025-02-21", "close": 34.629 }, { "date": "2025-02-26", "close": 34.165 }, { "date": "2025-03-03", "close": 33.087 }, { "date": "2025-03-06", "close": 32.857 }, { "date": "2025-03-11", "close": 31.89 }, { "date": "2025-03-14", "close": 32.625 }, { "date": "2025-03-19", "close": 33.153 }, { "date": "2025-03-24", "close": 33.223 }, { "date": "2025-03-27", "close": 33.2 }, { "date": "2025-04-01", "close": 32.589 }, { "date": "2025-04-04", "close": 29.714 }, { "date": "2025-04-09", "close": 27.995 }, { "date": "2025-04-14", "close": 29.828 }, { "date": "2025-04-17", "close": 29.916 }, { "date": "2025-04-24", "close": 30.757 }, { "date": "2025-04-29", "close": 30.836 }, { "date": "2025-05-05", "close": 32.365 }, { "date": "2025-05-08", "close": 31.961 }, { "date": "2025-05-13", "close": 33.161 }, { "date": "2025-05-16", "close": 33.323 }, { "date": "2025-05-21", "close": 33.037 }, { "date": "2025-05-26", "close": 32.804 }, { "date": "2025-05-29", "close": 32.689 }, { "date": "2025-06-03", "close": 32.601 }, { "date": "2025-06-06", "close": 33.174 }, { "date": "2025-06-11", "close": 33.733 }, { "date": "2025-06-16", "close": 33.39 }, { "date": "2025-06-19", "close": 32.694 }, { "date": "2025-06-24", "close": 33.567 }, { "date": "2025-06-27", "close": 33.6 }, { "date": "2025-07-02", "close": 33.574 }, { "date": "2025-07-07", "close": 33.65 }, { "date": "2025-07-10", "close": 33.858 }, { "date": "2025-07-15", "close": 34.27 }, { "date": "2025-07-18", "close": 34.58 }, { "date": "2025-07-23", "close": 34.685 }, { "date": "2025-07-28", "close": 34.619 }, { "date": "2025-07-31", "close": 34.786 }, { "date": "2025-08-05", "close": 34.47 }, { "date": "2025-08-08", "close": 34.568 }, { "date": "2025-08-13", "close": 35.127 }, { "date": "2025-08-18", "close": 35.083 }, { "date": "2025-08-21", "close": 34.984 }, { "date": "2025-08-26", "close": 35.246 }, { "date": "2025-08-29", "close": 34.796 }, { "date": "2025-09-03", "close": 34.993 }, { "date": "2025-09-08", "close": 35.347 }, { "date": "2025-09-11", "close": 36.27 }, { "date": "2025-09-16", "close": 36.351 }, { "date": "2025-09-19", "close": 36.75 }, { "date": "2025-09-24", "close": 36.85 }, { "date": "2025-09-29", "close": 36.795 }, { "date": "2025-10-02", "close": 37.387 }, { "date": "2025-10-07", "close": 37.706 }, { "date": "2025-10-10", "close": 36.738 }, { "date": "2025-10-15", "close": 37.658 }, { "date": "2025-10-20", "close": 38.264 }, { "date": "2025-10-23", "close": 38.267 }, { "date": "2025-10-28", "close": 38.663 }, { "date": "2025-10-31", "close": 38.835 }, { "date": "2025-11-05", "close": 38.914 }, { "date": "2025-11-10", "close": 38.776 }, { "date": "2025-11-13", "close": 38.555 }, { "date": "2025-11-18", "close": 37.997 }, { "date": "2025-11-21", "close": 37.231 }, { "date": "2025-11-26", "close": 37.959 }, { "date": "2025-12-01", "close": 37.97 }, { "date": "2025-12-04", "close": 37.858 }, { "date": "2025-12-09", "close": 38.003 }, { "date": "2025-12-12", "close": 37.449 }, { "date": "2025-12-17", "close": 36.95 }, { "date": "2025-12-22", "close": 37.807 }, { "date": "2025-12-29", "close": 38.123 }, { "date": "2026-01-02", "close": 39.131 }, { "date": "2026-01-07", "close": 40.041 }, { "date": "2026-01-12", "close": 40.482 }, { "date": "2026-01-15", "close": 41.143 }, { "date": "2026-01-20", "close": 40.328 }, { "date": "2026-01-23", "close": 40.897 }, { "date": "2026-01-28", "close": 41.481 }, { "date": "2026-02-02", "close": 41.061 }, { "date": "2026-02-05", "close": 41.082 }, { "date": "2026-02-10", "close": 41.83 }, { "date": "2026-02-13", "close": 42.027 }, { "date": "2026-02-18", "close": 42.7 }, { "date": "2026-02-23", "close": 42.939 }, { "date": "2026-02-26", "close": 43.553 }, { "date": "2026-03-03", "close": 41.021 }, { "date": "2026-03-06", "close": 0 }, { "date": "2026-03-11", "close": 41.448 }, { "date": "2026-03-16", "close": 41.297 }, { "date": "2026-03-19", "close": 40.544 }, { "date": "2026-03-24", "close": 39.981 }, { "date": "2026-03-27", "close": 39.339 }, { "date": "2026-04-01", "close": 40.608 }, { "date": "2026-04-08", "close": 42.161 }, { "date": "2026-04-13", "close": 42.228 }, { "date": "2026-04-16", "close": 43.464 }, { "date": "2026-04-21", "close": 43.749 }, { "date": "2026-04-24", "close": 44.382 }, { "date": "2026-04-27", "close": 44.529 } ], "scanned_at": "2026-04-27T14:27:56.786Z", "ok": true }, { "id": "VNQ", "ticker": "VNQ", "name": "Vanguard Real Estate ETF", "category": "REIT", "region": "USA", "currency": "USD", "metrics": { "latest": { "id": 2063026, "etf_id": 10, "date": "2026-04-27", "open": 94.94999694824219, "high": 95.69000244140625, "low": 94.94999694824219, "close": 95.13999938964844, "volume": 614064, "source": "Yahoo Finance", "fetched_at": "2026-04-27T14:27:57.217Z" }, "close": 95.13999938964844, "dayChange": -0.16789470827453842, "high": 98.08369445800781, "low": 64.265869140625, "ma50": 92.44011749267578, "ma200": 89.51193675994872, "trend": "wzrostowy", "monthlyTrend": "mocny wzrost", "yearlyTrend": "dobry rok", "count": 1300, "r1w": -1.9478505755188193, "r1m": 9.356321137526939, "r3m": 6.380179908579272, "r1y": 13.692197697781749, "r5y": 17.632038064279694, "maxDrawdown": -34.47853948024063, "volatility": 18.722735376031054, "rsi14": 72.42044500620577, "athDistance": -3.0012073715470082, "lastUpdated": "2026-04-27T14:27:57.217Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 87, "risk": "średnie", "signal": "Trend mocny. Do obserwacji pod dalsze DCA, ale sprawdź ryzyko i walutę.", "attention": { "label": "Dobrze rokuje", "cls": "good", "text": "Trend roczny i układ średnich są mocne. Warto dodać do dalszej analizy lub DCA." } }, "score": 89, "technicalScore": 94, "fundScore": 81, "fundQuality": { "label": "solidny fundusz", "cls": "mid" }, "fundProfile": { "ter": 0.13, "fundSizeBln": 30, "ucits": false, "distribution": "distributing", "domicile": "USA", "issuer": "Vanguard", "replication": "fizyczna", "benchmark": "MSCI US IMI Real Estate", "assetClass": "REIT", "exposure": "nieruchomości USA", "ticker": "VNQ", "name": "Vanguard Real Estate ETF", "category": "REIT", "region": "USA", "currency": "USD" }, "fundWarnings": [ "nie-UCITS — dla inwestora w Europie sprawdź dostępność i podatki" ], "reason": "REIT: mocny wynik 1Y, pozytywne momentum 3M, MA50 powyżej MA200.", "chartData": [ { "date": "2024-11-08", "close": 90.4006 }, { "date": "2024-11-13", "close": 89.1937 }, { "date": "2024-11-18", "close": 89.0806 }, { "date": "2024-11-21", "close": 90.0611 }, { "date": "2024-11-26", "close": 92.3711 }, { "date": "2024-12-02", "close": 91.202 }, { "date": "2024-12-05", "close": 90.278 }, { "date": "2024-12-10", "close": 89.09 }, { "date": "2024-12-13", "close": 88.4866 }, { "date": "2024-12-18", "close": 84.1306 }, { "date": "2024-12-23", "close": 84.5543 }, { "date": "2024-12-27", "close": 84.4876 }, { "date": "2025-01-02", "close": 84.0497 }, { "date": "2025-01-07", "close": 83.2596 }, { "date": "2025-01-13", "close": 82.4409 }, { "date": "2025-01-16", "close": 85.4015 }, { "date": "2025-01-22", "close": 85.4301 }, { "date": "2025-01-27", "close": 87.5054 }, { "date": "2025-01-30", "close": 86.3916 }, { "date": "2025-02-04", "close": 86.0869 }, { "date": "2025-02-07", "close": 87.2293 }, { "date": "2025-02-12", "close": 86.7628 }, { "date": "2025-02-18", "close": 87.6196 }, { "date": "2025-02-21", "close": 87.2388 }, { "date": "2025-02-26", "close": 88.286 }, { "date": "2025-03-03", "close": 89.8092 }, { "date": "2025-03-06", "close": 87.4578 }, { "date": "2025-03-11", "close": 86.1155 }, { "date": "2025-03-14", "close": 85.8394 }, { "date": "2025-03-19", "close": 86.9532 }, { "date": "2025-03-24", "close": 87.2579 }, { "date": "2025-03-27", "close": 86.3942 }, { "date": "2025-04-01", "close": 87.1155 }, { "date": "2025-04-04", "close": 80.9795 }, { "date": "2025-04-09", "close": 81.3162 }, { "date": "2025-04-14", "close": 82.0952 }, { "date": "2025-04-17", "close": 83.5186 }, { "date": "2025-04-23", "close": 83.5186 }, { "date": "2025-04-28", "close": 84.2014 }, { "date": "2025-05-01", "close": 85.2305 }, { "date": "2025-05-06", "close": 85.4228 }, { "date": "2025-05-09", "close": 85.7498 }, { "date": "2025-05-14", "close": 84.2399 }, { "date": "2025-05-19", "close": 86.8655 }, { "date": "2025-05-22", "close": 83.6725 }, { "date": "2025-05-28", "close": 85.1343 }, { "date": "2025-06-02", "close": 86.0191 }, { "date": "2025-06-05", "close": 86.0191 }, { "date": "2025-06-10", "close": 87.2886 }, { "date": "2025-06-13", "close": 86.3942 }, { "date": "2025-06-18", "close": 86.4519 }, { "date": "2025-06-24", "close": 87.9234 }, { "date": "2025-06-27", "close": 85.9416 }, { "date": "2025-07-02", "close": 87.3304 }, { "date": "2025-07-08", "close": 86.5534 }, { "date": "2025-07-11", "close": 87.175 }, { "date": "2025-07-16", "close": 87.2624 }, { "date": "2025-07-21", "close": 87.7092 }, { "date": "2025-07-24", "close": 89.0786 }, { "date": "2025-07-29", "close": 89.0688 }, { "date": "2025-08-01", "close": 86.3592 }, { "date": "2025-08-06", "close": 86.9613 }, { "date": "2025-08-11", "close": 85.9221 }, { "date": "2025-08-14", "close": 86.5923 }, { "date": "2025-08-19", "close": 87.8354 }, { "date": "2025-08-22", "close": 89.5253 }, { "date": "2025-08-27", "close": 89.3311 }, { "date": "2025-09-02", "close": 88.0976 }, { "date": "2025-09-05", "close": 89.807 }, { "date": "2025-09-10", "close": 88.9329 }, { "date": "2025-09-15", "close": 89.9915 }, { "date": "2025-09-18", "close": 89.5933 }, { "date": "2025-09-23", "close": 89.5156 }, { "date": "2025-09-26", "close": 89.243 }, { "date": "2025-10-01", "close": 89.7725 }, { "date": "2025-10-06", "close": 88.792 }, { "date": "2025-10-09", "close": 87.5272 }, { "date": "2025-10-14", "close": 87.8507 }, { "date": "2025-10-17", "close": 89.3901 }, { "date": "2025-10-22", "close": 90.4196 }, { "date": "2025-10-27", "close": 90.8804 }, { "date": "2025-10-30", "close": 87.2134 }, { "date": "2025-11-04", "close": 87.4585 }, { "date": "2025-11-07", "close": 88.4685 }, { "date": "2025-11-12", "close": 88.743 }, { "date": "2025-11-17", "close": 87.1154 }, { "date": "2025-11-20", "close": 86.4192 }, { "date": "2025-11-25", "close": 88.8704 }, { "date": "2025-12-01", "close": 88.5273 }, { "date": "2025-12-04", "close": 88.2233 }, { "date": "2025-12-09", "close": 87.1154 }, { "date": "2025-12-12", "close": 87.7037 }, { "date": "2025-12-17", "close": 87.6547 }, { "date": "2025-12-22", "close": 87.3067 }, { "date": "2025-12-26", "close": 87.9201 }, { "date": "2025-12-31", "close": 87.554 }, { "date": "2026-01-06", "close": 88.4247 }, { "date": "2026-01-09", "close": 88.5237 }, { "date": "2026-01-14", "close": 89.9089 }, { "date": "2026-01-20", "close": 89.9386 }, { "date": "2026-01-23", "close": 89.5824 }, { "date": "2026-01-28", "close": 88.5138 }, { "date": "2026-02-02", "close": 88.9096 }, { "date": "2026-02-05", "close": 89.8594 }, { "date": "2026-02-10", "close": 92.887 }, { "date": "2026-02-13", "close": 93.5895 }, { "date": "2026-02-19", "close": 93.174 }, { "date": "2026-02-24", "close": 94.1238 }, { "date": "2026-02-27", "close": 94.6779 }, { "date": "2026-03-04", "close": 94.5295 }, { "date": "2026-03-09", "close": 92.7683 }, { "date": "2026-03-12", "close": 91.0368 }, { "date": "2026-03-17", "close": 92.3527 }, { "date": "2026-03-20", "close": 87.8113 }, { "date": "2026-03-25", "close": 87.84 }, { "date": "2026-03-30", "close": 87.33 }, { "date": "2026-04-02", "close": 90.23 }, { "date": "2026-04-08", "close": 92.12 }, { "date": "2026-04-13", "close": 93.33 }, { "date": "2026-04-16", "close": 95.16 }, { "date": "2026-04-21", "close": 95.31 }, { "date": "2026-04-24", "close": 95.3 }, { "date": "2026-04-27", "close": 95.14 } ], "scanned_at": "2026-04-27T14:27:57.218Z", "ok": true }, { "id": "IMEU.AS", "ticker": "IMEU.AS", "name": "iShares Core MSCI Europe UCITS ETF", "category": "Europa", "region": "Europa", "currency": "EUR", "metrics": { "latest": { "id": 2070826, "etf_id": 16, "date": "2026-04-27", "open": 38.19499969482422, "high": 38.35499954223633, "low": 38.04499816894531, "close": 38.125, "volume": 51632, "source": "Yahoo Finance", "fetched_at": "2026-04-27T14:27:56.790Z" }, "close": 38.125, "dayChange": -0.05243271077114686, "high": 39.29999923706055, "low": 0, "ma50": 37.75065620422363, "ma200": 35.82442598342895, "trend": "wzrostowy", "monthlyTrend": "mocny wzrost", "yearlyTrend": "bardzo mocny rok", "count": 1300, "r1w": -1.6763417157961615, "r1m": 6.583728018167216, "r3m": 0.6044780701798537, "r1y": 19.98237163461071, "r5y": 61.193636504175586, "maxDrawdown": -100, "volatility": 13.943848669621644, "rsi14": 68.96083785330978, "athDistance": -2.9898199996719166, "lastUpdated": "2026-04-27T14:27:56.790Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 88, "risk": "średnie", "signal": "Trend mocny. Do obserwacji pod dalsze DCA, ale sprawdź ryzyko i walutę.", "attention": { "label": "Dobrze rokuje", "cls": "good", "text": "Trend roczny i układ średnich są mocne. Warto dodać do dalszej analizy lub DCA." } }, "score": 88, "technicalScore": 83, "fundScore": 96, "fundQuality": { "label": "bardzo dobra jakość funduszu", "cls": "good" }, "fundProfile": { "ter": 0.12, "fundSizeBln": 8, "ucits": true, "distribution": "accumulating", "domicile": "Irlandia", "issuer": "iShares", "replication": "fizyczna", "benchmark": "MSCI Europe", "assetClass": "Akcje", "exposure": "Europa", "ticker": "IMEU.AS", "name": "iShares Core MSCI Europe UCITS ETF", "category": "Europa", "region": "Europa", "currency": "EUR" }, "fundWarnings": [], "reason": "Europa: mocny wynik 1Y, MA50 powyżej MA200.", "chartData": [ { "date": "2024-11-18", "close": 30.283 }, { "date": "2024-11-21", "close": 30.3169 }, { "date": "2024-11-26", "close": 30.5305 }, { "date": "2024-11-29", "close": 30.7683 }, { "date": "2024-12-04", "close": 31.2537 }, { "date": "2024-12-09", "close": 31.443 }, { "date": "2024-12-12", "close": 31.3217 }, { "date": "2024-12-17", "close": 31.0207 }, { "date": "2024-12-20", "close": 30.3655 }, { "date": "2024-12-27", "close": 30.5402 }, { "date": "2025-01-02", "close": 30.8169 }, { "date": "2025-01-07", "close": 31.0256 }, { "date": "2025-01-10", "close": 30.9188 }, { "date": "2025-01-15", "close": 31.1372 }, { "date": "2025-01-20", "close": 31.6906 }, { "date": "2025-01-23", "close": 32.0497 }, { "date": "2025-01-28", "close": 32.1468 }, { "date": "2025-01-31", "close": 32.6322 }, { "date": "2025-02-05", "close": 32.6079 }, { "date": "2025-02-10", "close": 33.0302 }, { "date": "2025-02-13", "close": 33.5473 }, { "date": "2025-02-18", "close": 33.742 }, { "date": "2025-02-21", "close": 33.5765 }, { "date": "2025-02-26", "close": 33.927 }, { "date": "2025-03-03", "close": 34.1752 }, { "date": "2025-03-06", "close": 33.6885 }, { "date": "2025-03-11", "close": 32.5494 }, { "date": "2025-03-14", "close": 33.1336 }, { "date": "2025-03-19", "close": 33.669 }, { "date": "2025-03-24", "close": 33.3137 }, { "date": "2025-03-27", "close": 33.192 }, { "date": "2025-04-01", "close": 32.7977 }, { "date": "2025-04-04", "close": 30.1935 }, { "date": "2025-04-09", "close": 28.5921 }, { "date": "2025-04-14", "close": 30.4272 }, { "date": "2025-04-17", "close": 30.7922 }, { "date": "2025-04-24", "close": 31.6441 }, { "date": "2025-04-29", "close": 32.0237 }, { "date": "2025-05-05", "close": 32.8902 }, { "date": "2025-05-08", "close": 32.8026 }, { "date": "2025-05-13", "close": 33.3915 }, { "date": "2025-05-16", "close": 33.7305 }, { "date": "2025-05-21", "close": 33.9766 }, { "date": "2025-05-26", "close": 33.9028 }, { "date": "2025-05-29", "close": 33.6961 }, { "date": "2025-06-03", "close": 33.7256 }, { "date": "2025-06-06", "close": 34.0848 }, { "date": "2025-06-11", "close": 33.9224 }, { "date": "2025-06-16", "close": 33.6419 }, { "date": "2025-06-19", "close": 32.9776 }, { "date": "2025-06-24", "close": 33.3122 }, { "date": "2025-06-27", "close": 33.509 }, { "date": "2025-07-02", "close": 33.3417 }, { "date": "2025-07-07", "close": 33.4746 }, { "date": "2025-07-10", "close": 34.0799 }, { "date": "2025-07-15", "close": 33.573 }, { "date": "2025-07-18", "close": 33.6616 }, { "date": "2025-07-23", "close": 33.8585 }, { "date": "2025-07-28", "close": 33.7994 }, { "date": "2025-07-31", "close": 33.5927 }, { "date": "2025-08-05", "close": 33.2974 }, { "date": "2025-08-08", "close": 33.6518 }, { "date": "2025-08-13", "close": 33.8831 }, { "date": "2025-08-18", "close": 34.1328 }, { "date": "2025-08-21", "close": 34.4361 }, { "date": "2025-08-26", "close": 34.1825 }, { "date": "2025-08-29", "close": 33.9439 }, { "date": "2025-09-03", "close": 33.7898 }, { "date": "2025-09-08", "close": 34.1129 }, { "date": "2025-09-11", "close": 34.2919 }, { "date": "2025-09-16", "close": 34.0433 }, { "date": "2025-09-19", "close": 34.2621 }, { "date": "2025-09-24", "close": 34.2323 }, { "date": "2025-09-29", "close": 34.3466 }, { "date": "2025-10-02", "close": 35.1519 }, { "date": "2025-10-07", "close": 35.2414 }, { "date": "2025-10-10", "close": 34.8885 }, { "date": "2025-10-15", "close": 35.137 }, { "date": "2025-10-20", "close": 35.4204 }, { "date": "2025-10-23", "close": 35.5447 }, { "date": "2025-10-28", "close": 35.6292 }, { "date": "2025-10-31", "close": 35.4204 }, { "date": "2025-11-05", "close": 35.4403 }, { "date": "2025-11-10", "close": 35.485 }, { "date": "2025-11-13", "close": 36.0106 }, { "date": "2025-11-18", "close": 34.8036 }, { "date": "2025-11-21", "close": 34.8186 }, { "date": "2025-11-26", "close": 35.5667 }, { "date": "2025-12-01", "close": 35.6116 }, { "date": "2025-12-04", "close": 35.866 }, { "date": "2025-12-09", "close": 35.8061 }, { "date": "2025-12-12", "close": 35.8111 }, { "date": "2025-12-17", "close": 35.9109 }, { "date": "2025-12-22", "close": 36.3298 }, { "date": "2025-12-29", "close": 36.4844 }, { "date": "2026-01-02", "close": 36.9383 }, { "date": "2026-01-07", "close": 37.452 }, { "date": "2026-01-12", "close": 37.8261 }, { "date": "2026-01-15", "close": 38.0406 }, { "date": "2026-01-20", "close": 37.3223 }, { "date": "2026-01-23", "close": 37.6316 }, { "date": "2026-01-28", "close": 37.5767 }, { "date": "2026-02-02", "close": 38.1952 }, { "date": "2026-02-05", "close": 37.7912 }, { "date": "2026-02-10", "close": 38.3648 }, { "date": "2026-02-13", "close": 38.2251 }, { "date": "2026-02-18", "close": 38.9533 }, { "date": "2026-02-23", "close": 38.925 }, { "date": "2026-02-26", "close": 39.285 }, { "date": "2026-03-03", "close": 37.525 }, { "date": "2026-03-06", "close": 37.16 }, { "date": "2026-03-11", "close": 37.4 }, { "date": "2026-03-16", "close": 37.21 }, { "date": "2026-03-19", "close": 36.225 }, { "date": "2026-03-24", "close": 35.99 }, { "date": "2026-03-27", "close": 35.77 }, { "date": "2026-04-01", "close": 37.18 }, { "date": "2026-04-08", "close": 38.17 }, { "date": "2026-04-13", "close": 38.27 }, { "date": "2026-04-16", "close": 38.445 }, { "date": "2026-04-21", "close": 38.41 }, { "date": "2026-04-24", "close": 38.145 }, { "date": "2026-04-27", "close": 38.125 } ], "scanned_at": "2026-04-27T14:27:56.792Z", "ok": true }, { "id": "VEUR.AS", "ticker": "VEUR.AS", "name": "Vanguard FTSE Developed Europe UCITS ETF", "category": "Europa", "region": "Europa", "currency": "EUR", "metrics": { "latest": { "id": 2072126, "etf_id": 17, "date": "2026-04-27", "open": 47.4630012512207, "high": 47.560001373291016, "low": 47.30500030517578, "close": 47.38999938964844, "volume": 2853, "source": "Yahoo Finance", "fetched_at": "2026-04-27T14:27:56.800Z" }, "close": 47.38999938964844, "dayChange": -0.07169449409934124, "high": 48.87583923339844, "low": 0, "ma50": 46.917344360351564, "ma200": 44.47936399459839, "trend": "wzrostowy", "monthlyTrend": "mocny wzrost", "yearlyTrend": "bardzo mocny rok", "count": 1300, "r1w": -1.6519350448566938, "r1m": 6.592590431638504, "r3m": 0.4482693600777, "r1y": 20.4412474153082, "r5y": 61.03010495924085, "maxDrawdown": -100, "volatility": 14.107895430022625, "rsi14": 67.3151278757156, "athDistance": -3.040029321347546, "lastUpdated": "2026-04-27T14:27:56.800Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 88, "risk": "średnie", "signal": "Trend mocny. Do obserwacji pod dalsze DCA, ale sprawdź ryzyko i walutę.", "attention": { "label": "Dobrze rokuje", "cls": "good", "text": "Trend roczny i układ średnich są mocne. Warto dodać do dalszej analizy lub DCA." } }, "score": 86, "technicalScore": 83, "fundScore": 90, "fundQuality": { "label": "bardzo dobra jakość funduszu", "cls": "good" }, "fundProfile": { "ter": 0.1, "fundSizeBln": 4, "ucits": true, "distribution": "distributing", "domicile": "Irlandia", "issuer": "Vanguard", "replication": "fizyczna", "benchmark": "FTSE Developed Europe", "assetClass": "Akcje", "exposure": "Europa rozwinięta", "ticker": "VEUR.AS", "name": "Vanguard FTSE Developed Europe UCITS ETF", "category": "Europa", "region": "Europa", "currency": "EUR" }, "fundWarnings": [], "reason": "Europa: mocny wynik 1Y, MA50 powyżej MA200.", "chartData": [ { "date": "2024-11-18", "close": 37.5948 }, { "date": "2024-11-21", "close": 37.6391 }, { "date": "2024-11-26", "close": 37.8818 }, { "date": "2024-11-29", "close": 38.2025 }, { "date": "2024-12-04", "close": 38.76 }, { "date": "2024-12-09", "close": 39.02 }, { "date": "2024-12-12", "close": 38.8233 }, { "date": "2024-12-17", "close": 38.4608 }, { "date": "2024-12-20", "close": 37.6276 }, { "date": "2024-12-27", "close": 38.0403 }, { "date": "2025-01-02", "close": 38.3149 }, { "date": "2025-01-07", "close": 38.5295 }, { "date": "2025-01-10", "close": 38.31 }, { "date": "2025-01-15", "close": 38.5875 }, { "date": "2025-01-20", "close": 39.2863 }, { "date": "2025-01-23", "close": 39.7687 }, { "date": "2025-01-28", "close": 39.8615 }, { "date": "2025-01-31", "close": 40.4376 }, { "date": "2025-02-05", "close": 40.3429 }, { "date": "2025-02-10", "close": 40.9345 }, { "date": "2025-02-13", "close": 41.5367 }, { "date": "2025-02-18", "close": 41.8335 }, { "date": "2025-02-21", "close": 41.4797 }, { "date": "2025-02-26", "close": 41.9514 }, { "date": "2025-03-03", "close": 42.2742 }, { "date": "2025-03-06", "close": 41.6662 }, { "date": "2025-03-11", "close": 40.2781 }, { "date": "2025-03-14", "close": 40.9896 }, { "date": "2025-03-19", "close": 41.6691 }, { "date": "2025-03-24", "close": 41.2101 }, { "date": "2025-03-27", "close": 41.0635 }, { "date": "2025-04-01", "close": 40.6159 }, { "date": "2025-04-04", "close": 37.3791 }, { "date": "2025-04-09", "close": 35.3383 }, { "date": "2025-04-14", "close": 37.6926 }, { "date": "2025-04-17", "close": 38.1179 }, { "date": "2025-04-24", "close": 39.18 }, { "date": "2025-04-29", "close": 39.7043 }, { "date": "2025-05-05", "close": 40.7538 }, { "date": "2025-05-08", "close": 40.6159 }, { "date": "2025-05-13", "close": 41.2819 }, { "date": "2025-05-16", "close": 41.7567 }, { "date": "2025-05-21", "close": 42.211 }, { "date": "2025-05-26", "close": 42.0508 }, { "date": "2025-05-29", "close": 41.7809 }, { "date": "2025-06-03", "close": 41.8615 }, { "date": "2025-06-06", "close": 42.245 }, { "date": "2025-06-11", "close": 42.1003 }, { "date": "2025-06-16", "close": 41.746 }, { "date": "2025-06-19", "close": 40.9183 }, { "date": "2025-06-24", "close": 41.295 }, { "date": "2025-06-27", "close": 41.4957 }, { "date": "2025-07-02", "close": 41.3246 }, { "date": "2025-07-07", "close": 41.4966 }, { "date": "2025-07-10", "close": 42.2272 }, { "date": "2025-07-15", "close": 41.5817 }, { "date": "2025-07-18", "close": 41.7369 }, { "date": "2025-07-23", "close": 42.0147 }, { "date": "2025-07-28", "close": 41.9306 }, { "date": "2025-07-31", "close": 41.7082 }, { "date": "2025-08-05", "close": 41.3197 }, { "date": "2025-08-08", "close": 41.7774 }, { "date": "2025-08-13", "close": 42.0898 }, { "date": "2025-08-18", "close": 42.3686 }, { "date": "2025-08-21", "close": 42.7759 }, { "date": "2025-08-26", "close": 42.4121 }, { "date": "2025-08-29", "close": 42.1551 }, { "date": "2025-09-03", "close": 41.8812 }, { "date": "2025-09-08", "close": 42.2895 }, { "date": "2025-09-11", "close": 42.51 }, { "date": "2025-09-16", "close": 42.1669 }, { "date": "2025-09-19", "close": 42.4238 }, { "date": "2025-09-24", "close": 42.4327 }, { "date": "2025-09-29", "close": 42.5875 }, { "date": "2025-10-02", "close": 43.5313 }, { "date": "2025-10-07", "close": 43.6761 }, { "date": "2025-10-10", "close": 43.2336 }, { "date": "2025-10-15", "close": 43.565 }, { "date": "2025-10-20", "close": 43.8786 }, { "date": "2025-10-23", "close": 44.0473 }, { "date": "2025-10-28", "close": 44.1674 }, { "date": "2025-10-31", "close": 43.8925 }, { "date": "2025-11-05", "close": 43.9272 }, { "date": "2025-11-10", "close": 44.0116 }, { "date": "2025-11-13", "close": 44.6437 }, { "date": "2025-11-18", "close": 43.1581 }, { "date": "2025-11-21", "close": 43.1849 }, { "date": "2025-11-26", "close": 44.1475 }, { "date": "2025-12-01", "close": 44.1961 }, { "date": "2025-12-04", "close": 44.5306 }, { "date": "2025-12-09", "close": 44.4373 }, { "date": "2025-12-12", "close": 44.4472 }, { "date": "2025-12-17", "close": 44.5861 }, { "date": "2025-12-22", "close": 45.1206 }, { "date": "2025-12-29", "close": 45.3308 }, { "date": "2026-01-02", "close": 45.8866 }, { "date": "2026-01-07", "close": 46.543 }, { "date": "2026-01-12", "close": 47.0072 }, { "date": "2026-01-15", "close": 47.2911 }, { "date": "2026-01-20", "close": 46.3797 }, { "date": "2026-01-23", "close": 46.7831 }, { "date": "2026-01-28", "close": 46.7871 }, { "date": "2026-02-02", "close": 47.5301 }, { "date": "2026-02-05", "close": 47.0948 }, { "date": "2026-02-10", "close": 47.7981 }, { "date": "2026-02-13", "close": 47.569 }, { "date": "2026-02-18", "close": 48.4376 }, { "date": "2026-02-23", "close": 48.4216 }, { "date": "2026-02-26", "close": 48.838 }, { "date": "2026-03-03", "close": 46.6356 }, { "date": "2026-03-06", "close": 46.1177 }, { "date": "2026-03-11", "close": 46.3567 }, { "date": "2026-03-16", "close": 46.1924 }, { "date": "2026-03-19", "close": 45.036 }, { "date": "2026-03-24", "close": 44.696 }, { "date": "2026-03-27", "close": 44.459 }, { "date": "2026-04-01", "close": 46.215 }, { "date": "2026-04-08", "close": 47.508 }, { "date": "2026-04-13", "close": 47.662 }, { "date": "2026-04-16", "close": 47.751 }, { "date": "2026-04-21", "close": 47.8 }, { "date": "2026-04-24", "close": 47.424 }, { "date": "2026-04-27", "close": 47.39 } ], "scanned_at": "2026-04-27T14:27:56.801Z", "ok": true }, { "id": "VUSA.AS", "ticker": "VUSA.AS", "name": "Vanguard S&P 500 UCITS ETF", "category": "S&P 500", "region": "USA", "currency": "EUR", "metrics": { "latest": { "id": 2056192, "etf_id": 4, "date": "2026-04-27", "open": 115.65299987792969, "high": 115.70999908447266, "low": 115.36599731445312, "close": 115.65299987792969, "volume": 26432, "source": "Yahoo Finance", "fetched_at": "2026-04-27T14:27:56.217Z" }, "close": 115.65299987792969, "dayChange": 0.01989330196151916, "high": 115.65499877929688, "low": 0, "ma50": 108.1438182067871, "ma200": 106.96795696258545, "trend": "wzrostowy", "monthlyTrend": "mocny wzrost", "yearlyTrend": "bardzo mocny rok", "count": 1300, "r1w": 1.2732181649862366, "r1m": 9.669434145287672, "r3m": 4.895388459138643, "r1y": 27.846731041788164, "r5y": 86.89557245165966, "maxDrawdown": -100, "volatility": 15.111666933693026, "rsi14": 95.8617618136753, "athDistance": -0.0017283311471923326, "lastUpdated": "2026-04-27T14:27:56.217Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 84, "risk": "średnie", "signal": "Trend mocny. Do obserwacji pod dalsze DCA, ale sprawdź ryzyko i walutę.", "attention": { "label": "Dobrze rokuje", "cls": "good", "text": "Trend roczny i układ średnich są mocne. Warto dodać do dalszej analizy lub DCA." } }, "score": 85, "technicalScore": 75, "fundScore": 100, "fundQuality": { "label": "bardzo dobra jakość funduszu", "cls": "good" }, "fundProfile": { "ter": 0.07, "fundSizeBln": 40, "ucits": true, "distribution": "distributing", "domicile": "Irlandia", "issuer": "Vanguard", "replication": "fizyczna", "benchmark": "S&P 500", "assetClass": "Akcje", "exposure": "duże spółki USA", "ticker": "VUSA.AS", "name": "Vanguard S&P 500 UCITS ETF", "category": "S&P 500", "region": "USA", "currency": "EUR" }, "fundWarnings": [], "reason": "S&P 500: mocny wynik 1Y, pozytywne momentum 3M, MA50 powyżej MA200.", "chartData": [ { "date": "2024-11-18", "close": 104.3905 }, { "date": "2024-11-21", "close": 105.8769 }, { "date": "2024-11-26", "close": 107.1792 }, { "date": "2024-11-29", "close": 106.8996 }, { "date": "2024-12-04", "close": 107.8269 }, { "date": "2024-12-09", "close": 107.2629 }, { "date": "2024-12-12", "close": 108.2777 }, { "date": "2024-12-17", "close": 107.875 }, { "date": "2024-12-20", "close": 106.8654 }, { "date": "2024-12-27", "close": 107.0983 }, { "date": "2025-01-02", "close": 107.6776 }, { "date": "2025-01-07", "close": 107.2582 }, { "date": "2025-01-10", "close": 106.3492 }, { "date": "2025-01-15", "close": 107.8583 }, { "date": "2025-01-20", "close": 108.3961 }, { "date": "2025-01-23", "close": 109.616 }, { "date": "2025-01-28", "close": 108.3685 }, { "date": "2025-01-31", "close": 109.997 }, { "date": "2025-02-05", "close": 108.3537 }, { "date": "2025-02-10", "close": 110.0256 }, { "date": "2025-02-13", "close": 109.164 }, { "date": "2025-02-18", "close": 109.5292 }, { "date": "2025-02-21", "close": 109.0505 }, { "date": "2025-02-26", "close": 107.0006 }, { "date": "2025-03-03", "close": 105.9692 }, { "date": "2025-03-06", "close": 100.3702 }, { "date": "2025-03-11", "close": 95.5429 }, { "date": "2025-03-14", "close": 96.7283 }, { "date": "2025-03-19", "close": 97.5238 }, { "date": "2025-03-24", "close": 100.013 }, { "date": "2025-03-27", "close": 99.2706 }, { "date": "2025-04-01", "close": 97.8065 }, { "date": "2025-04-04", "close": 88.3507 }, { "date": "2025-04-09", "close": 84.6405 }, { "date": "2025-04-14", "close": 89.3921 }, { "date": "2025-04-17", "close": 87.3192 }, { "date": "2025-04-24", "close": 89.9683 }, { "date": "2025-04-29", "close": 90.9839 }, { "date": "2025-05-05", "close": 93.8359 }, { "date": "2025-05-08", "close": 94.6457 }, { "date": "2025-05-13", "close": 99.0369 }, { "date": "2025-05-16", "close": 99.8457 }, { "date": "2025-05-21", "close": 98.1995 }, { "date": "2025-05-26", "close": 96.873 }, { "date": "2025-05-29", "close": 97.6233 }, { "date": "2025-06-03", "close": 98.446 }, { "date": "2025-06-06", "close": 98.832 }, { "date": "2025-06-11", "close": 98.9518 }, { "date": "2025-06-16", "close": 98.0589 }, { "date": "2025-06-19", "close": 97.1576 }, { "date": "2025-06-24", "close": 98.4024 }, { "date": "2025-06-27", "close": 99.1469 }, { "date": "2025-07-02", "close": 99.1479 }, { "date": "2025-07-07", "close": 100.0135 }, { "date": "2025-07-10", "close": 101.1412 }, { "date": "2025-07-15", "close": 101.6445 }, { "date": "2025-07-18", "close": 101.6465 }, { "date": "2025-07-23", "close": 0 }, { "date": "2025-07-28", "close": 103.5057 }, { "date": "2025-07-31", "close": 105.0582 }, { "date": "2025-08-05", "close": 102.3751 }, { "date": "2025-08-08", "close": 102.8337 }, { "date": "2025-08-13", "close": 103.6496 }, { "date": "2025-08-18", "close": 103.9415 }, { "date": "2025-08-21", "close": 103.5484 }, { "date": "2025-08-26", "close": 104.0586 }, { "date": "2025-08-29", "close": 103.9256 }, { "date": "2025-09-03", "close": 103.8392 }, { "date": "2025-09-08", "close": 104.3534 }, { "date": "2025-09-11", "close": 105.7263 }, { "date": "2025-09-16", "close": 105.1495 }, { "date": "2025-09-19", "close": 106.479 }, { "date": "2025-09-24", "close": 106.7746 }, { "date": "2025-09-29", "close": 107.0502 }, { "date": "2025-10-02", "close": 107.9756 }, { "date": "2025-10-07", "close": 108.4871 }, { "date": "2025-10-10", "close": 107.497 }, { "date": "2025-10-15", "close": 108.3876 }, { "date": "2025-10-20", "close": 108.8602 }, { "date": "2025-10-23", "close": 109.2563 }, { "date": "2025-10-28", "close": 111.4245 }, { "date": "2025-10-31", "close": 111.8673 }, { "date": "2025-11-05", "close": 111.8504 }, { "date": "2025-11-10", "close": 110.6712 }, { "date": "2025-11-13", "close": 109.909 }, { "date": "2025-11-18", "close": 108.106 }, { "date": "2025-11-21", "close": 107.8681 }, { "date": "2025-11-26", "close": 111.0205 }, { "date": "2025-12-01", "close": 110.8742 }, { "date": "2025-12-04", "close": 110.9051 }, { "date": "2025-12-09", "close": 111.3986 }, { "date": "2025-12-12", "close": 109.6941 }, { "date": "2025-12-17", "close": 108.4632 }, { "date": "2025-12-22", "close": 110.475 }, { "date": "2025-12-29", "close": 110.8191 }, { "date": "2026-01-02", "close": 110.1648 }, { "date": "2026-01-07", "close": 112.406 }, { "date": "2026-01-12", "close": 112.8229 }, { "date": "2026-01-15", "close": 113.547 }, { "date": "2026-01-20", "close": 110.6276 }, { "date": "2026-01-23", "close": 111.1811 }, { "date": "2026-01-28", "close": 110.6226 }, { "date": "2026-02-02", "close": 111.7477 }, { "date": "2026-02-05", "close": 109.4387 }, { "date": "2026-02-10", "close": 110.6944 }, { "date": "2026-02-13", "close": 109.2691 }, { "date": "2026-02-18", "close": 110.5009 }, { "date": "2026-02-23", "close": 109.7319 }, { "date": "2026-02-26", "close": 110.7533 }, { "date": "2026-03-03", "close": 110.7233 }, { "date": "2026-03-06", "close": 0 }, { "date": "2026-03-11", "close": 110.7154 }, { "date": "2026-03-16", "close": 110.2885 }, { "date": "2026-03-19", "close": 108.172 }, { "date": "2026-03-24", "close": 107.53 }, { "date": "2026-03-27", "close": 105.456 }, { "date": "2026-04-01", "close": 107.601 }, { "date": "2026-04-08", "close": 109.57 }, { "date": "2026-04-13", "close": 110.354 }, { "date": "2026-04-16", "close": 113.152 }, { "date": "2026-04-21", "close": 114.414 }, { "date": "2026-04-24", "close": 115.63 }, { "date": "2026-04-27", "close": 115.653 } ], "scanned_at": "2026-04-27T14:27:56.219Z", "ok": true }, { "id": "CSPX.AS", "ticker": "CSPX.AS", "name": "iShares Core S&P 500 UCITS ETF", "category": "S&P 500", "region": "USA", "currency": "EUR", "metrics": { "latest": { "id": 2057492, "etf_id": 5, "date": "2026-04-27", "open": 655.7369995117188, "high": 656, "low": 654.2429809570312, "close": 655.5180053710938, "volume": 5923, "source": "Yahoo Finance", "fetched_at": "2026-04-27T14:27:56.224Z" }, "close": 655.5180053710938, "dayChange": -0.03034458698643532, "high": 655.7659912109375, "low": 0, "ma50": 613.1355798339844, "ma200": 609.3552346801757, "trend": "wzrostowy", "monthlyTrend": "mocny wzrost", "yearlyTrend": "bardzo mocny rok", "count": 1300, "r1w": 1.1592522508860847, "r1m": 9.630860679274003, "r3m": 4.865430596314832, "r1y": 27.768092735306084, "r5y": 86.85254829565447, "maxDrawdown": -100, "volatility": 15.131754744260451, "rsi14": 96.87672764240045, "athDistance": -0.037816209313602765, "lastUpdated": "2026-04-27T14:27:56.224Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 84, "risk": "średnie", "signal": "Trend mocny. Do obserwacji pod dalsze DCA, ale sprawdź ryzyko i walutę.", "attention": { "label": "Dobrze rokuje", "cls": "good", "text": "Trend roczny i układ średnich są mocne. Warto dodać do dalszej analizy lub DCA." } }, "score": 85, "technicalScore": 75, "fundScore": 100, "fundQuality": { "label": "bardzo dobra jakość funduszu", "cls": "good" }, "fundProfile": { "ter": 0.07, "fundSizeBln": 90, "ucits": true, "distribution": "accumulating", "domicile": "Irlandia", "issuer": "iShares", "replication": "fizyczna", "benchmark": "S&P 500", "assetClass": "Akcje", "exposure": "duże spółki USA", "ticker": "CSPX.AS", "name": "iShares Core S&P 500 UCITS ETF", "category": "S&P 500", "region": "USA", "currency": "EUR" }, "fundWarnings": [], "reason": "S&P 500: mocny wynik 1Y, pozytywne momentum 3M, MA50 powyżej MA200.", "chartData": [ { "date": "2024-11-18", "close": 591.817 }, { "date": "2024-11-21", "close": 599.715 }, { "date": "2024-11-26", "close": 607.365 }, { "date": "2024-11-29", "close": 605.672 }, { "date": "2024-12-04", "close": 611.222 }, { "date": "2024-12-09", "close": 607.856 }, { "date": "2024-12-12", "close": 613.8 }, { "date": "2024-12-17", "close": 611.662 }, { "date": "2024-12-20", "close": 605.741 }, { "date": "2024-12-27", "close": 607.085 }, { "date": "2025-01-02", "close": 610.796 }, { "date": "2025-01-07", "close": 608.155 }, { "date": "2025-01-10", "close": 603.004 }, { "date": "2025-01-15", "close": 611.51 }, { "date": "2025-01-20", "close": 614.335 }, { "date": "2025-01-23", "close": 621.459 }, { "date": "2025-01-28", "close": 614.443 }, { "date": "2025-01-31", "close": 623.674 }, { "date": "2025-02-05", "close": 614.165 }, { "date": "2025-02-10", "close": 623.736 }, { "date": "2025-02-13", "close": 619.302 }, { "date": "2025-02-18", "close": 621.062 }, { "date": "2025-02-21", "close": 618.302 }, { "date": "2025-02-26", "close": 606.622 }, { "date": "2025-03-03", "close": 600.507 }, { "date": "2025-03-06", "close": 569.288 }, { "date": "2025-03-11", "close": 542.106 }, { "date": "2025-03-14", "close": 548.516 }, { "date": "2025-03-19", "close": 553 }, { "date": "2025-03-24", "close": 567.222 }, { "date": "2025-03-27", "close": 562.818 }, { "date": "2025-04-01", "close": 554.44 }, { "date": "2025-04-04", "close": 500.986 }, { "date": "2025-04-09", "close": 479.086 }, { "date": "2025-04-14", "close": 506.624 }, { "date": "2025-04-17", "close": 495.287 }, { "date": "2025-04-24", "close": 510.164 }, { "date": "2025-04-29", "close": 515.682 }, { "date": "2025-05-05", "close": 531.906 }, { "date": "2025-05-08", "close": 536.777 }, { "date": "2025-05-13", "close": 561.551 }, { "date": "2025-05-16", "close": 566.252 }, { "date": "2025-05-21", "close": 556.798 }, { "date": "2025-05-26", "close": 549.442 }, { "date": "2025-05-29", "close": 553.635 }, { "date": "2025-06-03", "close": 558.202 }, { "date": "2025-06-06", "close": 560.311 }, { "date": "2025-06-11", "close": 561.2 }, { "date": "2025-06-16", "close": 555.86 }, { "date": "2025-06-19", "close": 550.884 }, { "date": "2025-06-24", "close": 557.904 }, { "date": "2025-06-27", "close": 562.482 }, { "date": "2025-07-02", "close": 562.638 }, { "date": "2025-07-07", "close": 567.21 }, { "date": "2025-07-10", "close": 573.471 }, { "date": "2025-07-15", "close": 576.28 }, { "date": "2025-07-18", "close": 576.463 }, { "date": "2025-07-23", "close": 575.771 }, { "date": "2025-07-28", "close": 586.904 }, { "date": "2025-07-31", "close": 595.674 }, { "date": "2025-08-05", "close": 580.464 }, { "date": "2025-08-08", "close": 583.171 }, { "date": "2025-08-13", "close": 587.86 }, { "date": "2025-08-18", "close": 589.403 }, { "date": "2025-08-21", "close": 587.19 }, { "date": "2025-08-26", "close": 589.809 }, { "date": "2025-08-29", "close": 589.299 }, { "date": "2025-09-03", "close": 588.819 }, { "date": "2025-09-08", "close": 591.562 }, { "date": "2025-09-11", "close": 599.644 }, { "date": "2025-09-16", "close": 596.188 }, { "date": "2025-09-19", "close": 603.757 }, { "date": "2025-09-24", "close": 605.402 }, { "date": "2025-09-29", "close": 606.92 }, { "date": "2025-10-02", "close": 612.334 }, { "date": "2025-10-07", "close": 615.079 }, { "date": "2025-10-10", "close": 610.124 }, { "date": "2025-10-15", "close": 614.606 }, { "date": "2025-10-20", "close": 617.351 }, { "date": "2025-10-23", "close": 619.419 }, { "date": "2025-10-28", "close": 631.672 }, { "date": "2025-10-31", "close": 634.363 }, { "date": "2025-11-05", "close": 634.084 }, { "date": "2025-11-10", "close": 627.284 }, { "date": "2025-11-13", "close": 623.392 }, { "date": "2025-11-18", "close": 612.988 }, { "date": "2025-11-21", "close": 611.568 }, { "date": "2025-11-26", "close": 629.576 }, { "date": "2025-12-01", "close": 628.75 }, { "date": "2025-12-04", "close": 628.902 }, { "date": "2025-12-09", "close": 631.514 }, { "date": "2025-12-12", "close": 622.213 }, { "date": "2025-12-17", "close": 614.93 }, { "date": "2025-12-22", "close": 626.322 }, { "date": "2025-12-29", "close": 628.435 }, { "date": "2026-01-02", "close": 624.526 }, { "date": "2026-01-07", "close": 637.272 }, { "date": "2026-01-12", "close": 639.572 }, { "date": "2026-01-15", "close": 643.686 }, { "date": "2026-01-20", "close": 627.267 }, { "date": "2026-01-23", "close": 630.215 }, { "date": "2026-01-28", "close": 627.013 }, { "date": "2026-02-02", "close": 633.564 }, { "date": "2026-02-05", "close": 620.616 }, { "date": "2026-02-10", "close": 627.634 }, { "date": "2026-02-13", "close": 619.514 }, { "date": "2026-02-18", "close": 626.573 }, { "date": "2026-02-23", "close": 622.18 }, { "date": "2026-02-26", "close": 628.168 }, { "date": "2026-03-03", "close": 627.471 }, { "date": "2026-03-06", "close": 0 }, { "date": "2026-03-11", "close": 627.803 }, { "date": "2026-03-16", "close": 625.169 }, { "date": "2026-03-19", "close": 613.388 }, { "date": "2026-03-24", "close": 609.796 }, { "date": "2026-03-27", "close": 597.932 }, { "date": "2026-04-01", "close": 610.016 }, { "date": "2026-04-08", "close": 620.79 }, { "date": "2026-04-13", "close": 625.847 }, { "date": "2026-04-16", "close": 642.027 }, { "date": "2026-04-21", "close": 648.64 }, { "date": "2026-04-24", "close": 655.717 }, { "date": "2026-04-27", "close": 655.518 } ], "scanned_at": "2026-04-27T14:27:56.225Z", "ok": true }, { "id": "VUAA.DE", "ticker": "VUAA.DE", "name": "Vanguard S&P 500 UCITS ETF Acc", "category": "S&P 500", "region": "USA", "currency": "EUR", "metrics": { "latest": { "id": 2057826, "etf_id": 6, "date": "2026-04-27", "open": 117.53500366210938, "high": 117.63999938964844, "low": 117.30000305175781, "close": 117.56999969482422, "volume": 19308, "source": "Yahoo Finance", "fetched_at": "2026-04-27T14:27:56.227Z" }, "close": 117.56999969482422, "dayChange": 0.008508111975320115, "high": 117.59500122070312, "low": 0, "ma50": 109.94429992675781, "ma200": 109.16357475280762, "trend": "wzrostowy", "monthlyTrend": "mocny wzrost", "yearlyTrend": "bardzo mocny rok", "count": 334, "r1w": 1.2705098915646151, "r1m": 9.709325517104787, "r3m": 4.870215908257263, "r1y": 27.913046784056778, "r5y": 9.113688811901827, "maxDrawdown": -100, "volatility": 16.953237953310847, "rsi14": 95.40793194127296, "athDistance": -0.021260704638272173, "lastUpdated": "2026-04-27T14:27:56.227Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 84, "risk": "wysokie", "signal": "Trend mocny. Do obserwacji pod dalsze DCA, ale sprawdź ryzyko i walutę.", "attention": { "label": "Dobrze rokuje", "cls": "good", "text": "Trend roczny i układ średnich są mocne. Warto dodać do dalszej analizy lub DCA." } }, "score": 85, "technicalScore": 75, "fundScore": 100, "fundQuality": { "label": "bardzo dobra jakość funduszu", "cls": "good" }, "fundProfile": { "ter": 0.07, "fundSizeBln": 20, "ucits": true, "distribution": "accumulating", "domicile": "Irlandia", "issuer": "Vanguard", "replication": "fizyczna", "benchmark": "S&P 500", "assetClass": "Akcje", "exposure": "duże spółki USA", "ticker": "VUAA.DE", "name": "Vanguard S&P 500 UCITS ETF Acc", "category": "S&P 500", "region": "USA", "currency": "EUR" }, "fundWarnings": [], "reason": "S&P 500: mocny wynik 1Y, pozytywne momentum 3M, MA50 powyżej MA200.", "chartData": [ { "date": "2024-12-30", "close": 107.75 }, { "date": "2025-01-06", "close": 110.02 }, { "date": "2025-01-09", "close": 109.285 }, { "date": "2025-01-14", "close": 107.83 }, { "date": "2025-01-17", "close": 110.945 }, { "date": "2025-01-22", "close": 111.365 }, { "date": "2025-01-27", "close": 108.48 }, { "date": "2025-01-30", "close": 110.33 }, { "date": "2025-02-04", "close": 110.76 }, { "date": "2025-02-07", "close": 111.24 }, { "date": "2025-02-12", "close": 110.73 }, { "date": "2025-02-17", "close": 111.32 }, { "date": "2025-02-20", "close": 110.79 }, { "date": "2025-02-25", "close": 107.365 }, { "date": "2025-02-28", "close": 107.765 }, { "date": "2025-03-05", "close": 101.77 }, { "date": "2025-03-10", "close": 99.374 }, { "date": "2025-03-13", "close": 97.25 }, { "date": "2025-03-18", "close": 97.938 }, { "date": "2025-03-21", "close": 99.424 }, { "date": "2025-03-26", "close": 101.335 }, { "date": "2025-03-31", "close": 97.986 }, { "date": "2025-04-03", "close": 93.814 }, { "date": "2025-04-08", "close": 90.516 }, { "date": "2025-04-11", "close": 88.364 }, { "date": "2025-04-16", "close": 90.036 }, { "date": "2025-04-23", "close": 90.55 }, { "date": "2025-04-28", "close": 92.082 }, { "date": "2025-05-02", "close": 95.46 }, { "date": "2025-05-07", "close": 94.35 }, { "date": "2025-05-12", "close": 99.782 }, { "date": "2025-05-15", "close": 100.78 }, { "date": "2025-05-20", "close": 100.85 }, { "date": "2025-05-23", "close": 97.684 }, { "date": "2025-05-28", "close": 99.84 }, { "date": "2025-06-02", "close": 98.572 }, { "date": "2025-06-05", "close": 100.095 }, { "date": "2025-06-10", "close": 100.57 }, { "date": "2025-06-13", "close": 99.308 }, { "date": "2025-06-18", "close": 99.646 }, { "date": "2025-06-23", "close": 99.122 }, { "date": "2025-06-26", "close": 100.12 }, { "date": "2025-07-01", "close": 100.57 }, { "date": "2025-07-04", "close": 101.33 }, { "date": "2025-07-09", "close": 101.99 }, { "date": "2025-07-14", "close": 102.435 }, { "date": "2025-07-17", "close": 103.755 }, { "date": "2025-07-22", "close": 102.635 }, { "date": "2025-07-25", "close": 104.04 }, { "date": "2025-07-30", "close": 106.255 }, { "date": "2025-08-04", "close": 104.375 }, { "date": "2025-08-07", "close": 104.215 }, { "date": "2025-08-12", "close": 105.28 }, { "date": "2025-08-15", "close": 105.49 }, { "date": "2025-08-20", "close": 104.77 }, { "date": "2025-08-25", "close": 105.935 }, { "date": "2025-08-28", "close": 106.405 }, { "date": "2025-09-02", "close": 104.65 }, { "date": "2025-09-05", "close": 105.575 }, { "date": "2025-09-10", "close": 106.84 }, { "date": "2025-09-15", "close": 107.715 }, { "date": "2025-09-18", "close": 108.105 }, { "date": "2025-09-23", "close": 108.685 }, { "date": "2025-09-26", "close": 108.51 }, { "date": "2025-10-01", "close": 109.36 }, { "date": "2025-10-06", "close": 110.345 }, { "date": "2025-10-09", "close": 111.615 }, { "date": "2025-10-14", "close": 109.65 }, { "date": "2025-10-17", "close": 108.55 }, { "date": "2025-10-22", "close": 110.635 }, { "date": "2025-10-27", "close": 113.015 }, { "date": "2025-10-30", "close": 113.77 }, { "date": "2025-11-04", "close": 113.515 }, { "date": "2025-11-07", "close": 110.12 }, { "date": "2025-11-12", "close": 113.26 }, { "date": "2025-11-17", "close": 111.255 }, { "date": "2025-11-20", "close": 111.205 }, { "date": "2025-11-25", "close": 111.57 }, { "date": "2025-11-28", "close": 113.22 }, { "date": "2025-12-03", "close": 112.67 }, { "date": "2025-12-08", "close": 113.1 }, { "date": "2025-12-11", "close": 112.205 }, { "date": "2025-12-16", "close": 110.77 }, { "date": "2025-12-19", "close": 111.96 }, { "date": "2025-12-29", "close": 112.685 }, { "date": "2026-01-05", "close": 113.335 }, { "date": "2026-01-08", "close": 114.025 }, { "date": "2026-01-13", "close": 115 }, { "date": "2026-01-16", "close": 115.215 }, { "date": "2026-01-21", "close": 112.565 }, { "date": "2026-01-26", "close": 112.495 }, { "date": "2026-01-29", "close": 111.23 }, { "date": "2026-02-03", "close": 112.88 }, { "date": "2026-02-06", "close": 112.265 }, { "date": "2026-02-11", "close": 112.43 }, { "date": "2026-02-16", "close": 110.88 }, { "date": "2026-02-19", "close": 112.23 }, { "date": "2026-02-24", "close": 112.155 }, { "date": "2026-02-27", "close": 111.905 }, { "date": "2026-03-04", "close": 113.575 }, { "date": "2026-03-09", "close": 111.585 }, { "date": "2026-03-12", "close": 112.045 }, { "date": "2026-03-17", "close": 112.275 }, { "date": "2026-03-20", "close": 109.1 }, { "date": "2026-03-25", "close": 109.95 }, { "date": "2026-03-30", "close": 107.665 }, { "date": "2026-04-02", "close": 109.645 }, { "date": "2026-04-09", "close": 111.92 }, { "date": "2026-04-14", "close": 113.465 }, { "date": "2026-04-17", "close": 116.45 }, { "date": "2026-04-22", "close": 117.065 }, { "date": "2026-04-27", "close": 117.57 } ], "scanned_at": "2026-04-27T14:27:56.228Z", "ok": true }, { "id": "IWDA.AS", "ticker": "IWDA.AS", "name": "iShares Core MSCI World UCITS ETF", "category": "Globalny rynek", "region": "Świat", "currency": "EUR", "metrics": { "latest": { "id": 2054335, "etf_id": 2, "date": "2026-04-27", "open": 116.82499694824219, "high": 116.97000122070312, "low": 116.5199966430664, "close": 116.75, "volume": 66934, "source": "Yahoo Finance", "fetched_at": "2026-04-27T14:27:55.985Z" }, "close": 116.75, "dayChange": 0.017130679766418834, "high": 116.98500061035156, "low": 0, "ma50": 110.35730010986327, "ma200": 109.12632514953613, "trend": "wzrostowy", "monthlyTrend": "mocny wzrost", "yearlyTrend": "bardzo mocny rok", "count": 1300, "r1w": 0.46035682052071186, "r1m": 8.589499756106319, "r3m": 4.055261297250059, "r1y": 26.339135778944556, "r5y": 74.39689376684903, "maxDrawdown": -100, "volatility": 14.086485557436982, "rsi14": 90.14239782708115, "athDistance": -0.20088097544598227, "lastUpdated": "2026-04-27T14:27:55.985Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 83, "risk": "średnie", "signal": "Trend mocny. Do obserwacji pod dalsze DCA, ale sprawdź ryzyko i walutę.", "attention": { "label": "Dobrze rokuje", "cls": "good", "text": "Trend roczny i układ średnich są mocne. Warto dodać do dalszej analizy lub DCA." } }, "score": 84, "technicalScore": 74, "fundScore": 100, "fundQuality": { "label": "bardzo dobra jakość funduszu", "cls": "good" }, "fundProfile": { "ter": 0.2, "fundSizeBln": 70, "ucits": true, "distribution": "accumulating", "domicile": "Irlandia", "issuer": "iShares", "replication": "fizyczna", "benchmark": "MSCI World", "assetClass": "Akcje", "exposure": "kraje rozwinięte", "ticker": "IWDA.AS", "name": "iShares Core MSCI World UCITS ETF", "category": "Globalny rynek", "region": "Świat", "currency": "EUR" }, "fundWarnings": [], "reason": "Globalny rynek: mocny wynik 1Y, pozytywne momentum 3M, MA50 powyżej MA200.", "chartData": [ { "date": "2024-11-18", "close": 102.405 }, { "date": "2024-11-21", "close": 103.745 }, { "date": "2024-11-26", "close": 104.805 }, { "date": "2024-11-29", "close": 104.83 }, { "date": "2024-12-04", "close": 105.955 }, { "date": "2024-12-09", "close": 105.55 }, { "date": "2024-12-12", "close": 106.145 }, { "date": "2024-12-17", "close": 105.49 }, { "date": "2024-12-20", "close": 104.17 }, { "date": "2024-12-27", "close": 104.49 }, { "date": "2025-01-02", "close": 105.3 }, { "date": "2025-01-07", "close": 105.05 }, { "date": "2025-01-10", "close": 104.14 }, { "date": "2025-01-15", "close": 105.46 }, { "date": "2025-01-20", "close": 106.18 }, { "date": "2025-01-23", "close": 107.33 }, { "date": "2025-01-28", "close": 106.485 }, { "date": "2025-01-31", "close": 108.18 }, { "date": "2025-02-05", "close": 106.915 }, { "date": "2025-02-10", "close": 108.515 }, { "date": "2025-02-13", "close": 108.125 }, { "date": "2025-02-18", "close": 108.45 }, { "date": "2025-02-21", "close": 107.825 }, { "date": "2025-02-26", "close": 106.385 }, { "date": "2025-03-03", "close": 105.75 }, { "date": "2025-03-06", "close": 101.045 }, { "date": "2025-03-11", "close": 96.39 }, { "date": "2025-03-14", "close": 97.815 }, { "date": "2025-03-19", "close": 98.865 }, { "date": "2025-03-24", "close": 100.685 }, { "date": "2025-03-27", "close": 99.945 }, { "date": "2025-04-01", "close": 98.38 }, { "date": "2025-04-04", "close": 89.115 }, { "date": "2025-04-09", "close": 85.325 }, { "date": "2025-04-14", "close": 90.34 }, { "date": "2025-04-17", "close": 89.27 }, { "date": "2025-04-24", "close": 91.915 }, { "date": "2025-04-29", "close": 92.99 }, { "date": "2025-05-05", "close": 95.755 }, { "date": "2025-05-08", "close": 96.355 }, { "date": "2025-05-13", "close": 100.11 }, { "date": "2025-05-16", "close": 100.945 }, { "date": "2025-05-21", "close": 99.835 }, { "date": "2025-05-26", "close": 98.89 }, { "date": "2025-05-29", "close": 99.27 }, { "date": "2025-06-03", "close": 100.06 }, { "date": "2025-06-06", "close": 100.53 }, { "date": "2025-06-11", "close": 100.44 }, { "date": "2025-06-16", "close": 99.6 }, { "date": "2025-06-19", "close": 98.55 }, { "date": "2025-06-24", "close": 99.555 }, { "date": "2025-06-27", "close": 100.365 }, { "date": "2025-07-02", "close": 100.2 }, { "date": "2025-07-07", "close": 100.855 }, { "date": "2025-07-10", "close": 101.935 }, { "date": "2025-07-15", "close": 102.04 }, { "date": "2025-07-18", "close": 102.185 }, { "date": "2025-07-23", "close": 102.485 }, { "date": "2025-07-28", "close": 103.805 }, { "date": "2025-07-31", "close": 104.935 }, { "date": "2025-08-05", "close": 102.8 }, { "date": "2025-08-08", "close": 103.535 }, { "date": "2025-08-13", "close": 104.31 }, { "date": "2025-08-18", "close": 104.75 }, { "date": "2025-08-21", "close": 104.55 }, { "date": "2025-08-26", "close": 104.79 }, { "date": "2025-08-29", "close": 104.59 }, { "date": "2025-09-03", "close": 104.375 }, { "date": "2025-09-08", "close": 105.2 }, { "date": "2025-09-11", "close": 106.445 }, { "date": "2025-09-16", "close": 105.74 }, { "date": "2025-09-19", "close": 106.925 }, { "date": "2025-09-24", "close": 107.11 }, { "date": "2025-09-29", "close": 107.37 }, { "date": "2025-10-02", "close": 108.4 }, { "date": "2025-10-07", "close": 109.065 }, { "date": "2025-10-10", "close": 107.915 }, { "date": "2025-10-15", "close": 108.93 }, { "date": "2025-10-20", "close": 109.505 }, { "date": "2025-10-23", "close": 109.75 }, { "date": "2025-10-28", "close": 111.57 }, { "date": "2025-10-31", "close": 111.785 }, { "date": "2025-11-05", "close": 111.74 }, { "date": "2025-11-10", "close": 110.935 }, { "date": "2025-11-13", "close": 110.515 }, { "date": "2025-11-18", "close": 108.285 }, { "date": "2025-11-21", "close": 108.105 }, { "date": "2025-11-26", "close": 111.07 }, { "date": "2025-12-01", "close": 110.97 }, { "date": "2025-12-04", "close": 111.28 }, { "date": "2025-12-09", "close": 111.635 }, { "date": "2025-12-12", "close": 110.29 }, { "date": "2025-12-17", "close": 109.285 }, { "date": "2025-12-22", "close": 111.165 }, { "date": "2025-12-29", "close": 111.565 }, { "date": "2026-01-02", "close": 111.335 }, { "date": "2026-01-07", "close": 113.455 }, { "date": "2026-01-12", "close": 114.155 }, { "date": "2026-01-15", "close": 114.93 }, { "date": "2026-01-20", "close": 112.19 }, { "date": "2026-01-23", "close": 112.78 }, { "date": "2026-01-28", "close": 112.32 }, { "date": "2026-02-02", "close": 113.435 }, { "date": "2026-02-05", "close": 111.555 }, { "date": "2026-02-10", "close": 113.425 }, { "date": "2026-02-13", "close": 112.275 }, { "date": "2026-02-18", "close": 113.535 }, { "date": "2026-02-23", "close": 112.92 }, { "date": "2026-02-26", "close": 114.03 }, { "date": "2026-03-03", "close": 112.645 }, { "date": "2026-03-06", "close": 0 }, { "date": "2026-03-11", "close": 112.6 }, { "date": "2026-03-16", "close": 112.15 }, { "date": "2026-03-19", "close": 109.85 }, { "date": "2026-03-24", "close": 109.225 }, { "date": "2026-03-27", "close": 107.515 }, { "date": "2026-04-01", "close": 110.34 }, { "date": "2026-04-08", "close": 112.505 }, { "date": "2026-04-13", "close": 112.945 }, { "date": "2026-04-16", "close": 115.315 }, { "date": "2026-04-21", "close": 116.1 }, { "date": "2026-04-24", "close": 116.73 }, { "date": "2026-04-27", "close": 116.75 } ], "scanned_at": "2026-04-27T14:27:55.994Z", "ok": true }, { "id": "EUNL.DE", "ticker": "EUNL.DE", "name": "iShares Core MSCI World UCITS ETF", "category": "Globalny rynek", "region": "Świat", "currency": "EUR", "metrics": { "latest": { "date": "2026-04-27", "open": 116.79000091552734, "high": 116.94999694824219, "low": 116.5250015258789, "close": 116.78500366210938, "volume": 169113, "source": "Yahoo Finance", "etf_id": -491, "fetched_at": "2026-04-27T14:27:56.206Z" }, "close": 116.78500366210938, "dayChange": 0.05140731529037878, "high": 116.95999908447266, "low": 0, "ma50": 110.36099990844727, "ma200": 108.47862499237061, "trend": "wzrostowy", "monthlyTrend": "mocny wzrost", "yearlyTrend": "bardzo mocny rok", "count": 1527, "r1w": 0.5034481318685071, "r1m": 8.662484596573442, "r3m": 4.053996549217429, "r1y": 26.448170706522333, "r5y": 74.45699459165725, "maxDrawdown": -100, "volatility": 14.691253077519029, "rsi14": 89.88704183753784, "athDistance": -0.14961989033267123, "lastUpdated": "2026-04-27T14:27:56.206Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 83, "risk": "średnie", "signal": "Trend mocny. Do obserwacji pod dalsze DCA, ale sprawdź ryzyko i walutę.", "attention": { "label": "Dobrze rokuje", "cls": "good", "text": "Trend roczny i układ średnich są mocne. Warto dodać do dalszej analizy lub DCA." } }, "score": 84, "technicalScore": 74, "fundScore": 100, "fundQuality": { "label": "bardzo dobra jakość funduszu", "cls": "good" }, "fundProfile": { "ter": 0.2, "fundSizeBln": 70, "ucits": true, "distribution": "accumulating", "domicile": "Irlandia", "issuer": "iShares", "replication": "fizyczna", "benchmark": "MSCI World", "assetClass": "Akcje", "exposure": "kraje rozwinięte", "ticker": "EUNL.DE", "name": "iShares Core MSCI World UCITS ETF", "category": "Globalny rynek", "region": "Świat", "currency": "EUR" }, "fundWarnings": [], "reason": "Globalny rynek: mocny wynik 1Y, pozytywne momentum 3M, MA50 powyżej MA200.", "chartData": [ { "date": "2024-11-12", "close": 103.14 }, { "date": "2024-11-15", "close": 102.075 }, { "date": "2024-11-20", "close": 102.36 }, { "date": "2024-11-25", "close": 104.645 }, { "date": "2024-11-28", "close": 104.43 }, { "date": "2024-12-03", "close": 105.63 }, { "date": "2024-12-06", "close": 105.895 }, { "date": "2024-12-11", "close": 106.37 }, { "date": "2024-12-16", "close": 105.79 }, { "date": "2024-12-19", "close": 104.005 }, { "date": "2024-12-27", "close": 104.56 }, { "date": "2025-01-03", "close": 105.17 }, { "date": "2025-01-08", "close": 105.08 }, { "date": "2025-01-13", "close": 104.015 }, { "date": "2025-01-16", "close": 105.79 }, { "date": "2025-01-21", "close": 106.28 }, { "date": "2025-01-24", "close": 106.84 }, { "date": "2025-01-29", "close": 106.825 }, { "date": "2025-02-03", "close": 107.205 }, { "date": "2025-02-06", "close": 108.14 }, { "date": "2025-02-11", "close": 108.3 }, { "date": "2025-02-14", "close": 107.87 }, { "date": "2025-02-19", "close": 108.815 }, { "date": "2025-02-24", "close": 106.68 }, { "date": "2025-02-27", "close": 106.595 }, { "date": "2025-03-04", "close": 102.335 }, { "date": "2025-03-07", "close": 99.148 }, { "date": "2025-03-12", "close": 97.432 }, { "date": "2025-03-17", "close": 98.252 }, { "date": "2025-03-20", "close": 99.228 }, { "date": "2025-03-25", "close": 100.865 }, { "date": "2025-03-28", "close": 97.82 }, { "date": "2025-04-02", "close": 98.244 }, { "date": "2025-04-07", "close": 86.692 }, { "date": "2025-04-10", "close": 88.624 }, { "date": "2025-04-15", "close": 91.214 }, { "date": "2025-04-22", "close": 88.478 }, { "date": "2025-04-25", "close": 92.358 }, { "date": "2025-04-30", "close": 93.36 }, { "date": "2025-05-06", "close": 95.28 }, { "date": "2025-05-09", "close": 96.318 }, { "date": "2025-05-14", "close": 99.844 }, { "date": "2025-05-19", "close": 100.375 }, { "date": "2025-05-22", "close": 99.068 }, { "date": "2025-05-27", "close": 99.652 }, { "date": "2025-05-30", "close": 99.308 }, { "date": "2025-06-04", "close": 100.09 }, { "date": "2025-06-09", "close": 100.49 }, { "date": "2025-06-12", "close": 99.598 }, { "date": "2025-06-17", "close": 99.402 }, { "date": "2025-06-20", "close": 98.848 }, { "date": "2025-06-25", "close": 99.438 }, { "date": "2025-06-30", "close": 100.155 }, { "date": "2025-07-03", "close": 101.23 }, { "date": "2025-07-08", "close": 100.915 }, { "date": "2025-07-11", "close": 101.335 }, { "date": "2025-07-16", "close": 100.485 }, { "date": "2025-07-21", "close": 102.31 }, { "date": "2025-07-24", "close": 102.73 }, { "date": "2025-07-29", "close": 104.255 }, { "date": "2025-08-01", "close": 101.825 }, { "date": "2025-08-06", "close": 103.04 }, { "date": "2025-08-11", "close": 104.185 }, { "date": "2025-08-14", "close": 104.86 }, { "date": "2025-08-19", "close": 104.73 }, { "date": "2025-08-22", "close": 105.13 }, { "date": "2025-08-27", "close": 105.675 }, { "date": "2025-09-01", "close": 104.85 }, { "date": "2025-09-04", "close": 105.25 }, { "date": "2025-09-09", "close": 105.23 }, { "date": "2025-09-12", "close": 106.495 }, { "date": "2025-09-17", "close": 105.67 }, { "date": "2025-09-22", "close": 107.18 }, { "date": "2025-09-25", "close": 106.955 }, { "date": "2025-09-30", "close": 107.195 }, { "date": "2025-10-03", "close": 108.87 }, { "date": "2025-10-08", "close": 110.01 }, { "date": "2025-10-13", "close": 108.745 }, { "date": "2025-10-16", "close": 108.8 }, { "date": "2025-10-21", "close": 109.955 }, { "date": "2025-10-24", "close": 0 }, { "date": "2025-10-29", "close": 111.765 }, { "date": "2025-11-03", "close": 111.97 }, { "date": "2025-11-06", "close": 110.07 }, { "date": "2025-11-11", "close": 111.35 }, { "date": "2025-11-14", "close": 110.25 }, { "date": "2025-11-19", "close": 108.55 }, { "date": "2025-11-24", "close": 109.565 }, { "date": "2025-11-27", "close": 111 }, { "date": "2025-12-02", "close": 111.085 }, { "date": "2025-12-05", "close": 111.72 }, { "date": "2025-12-10", "close": 111.39 }, { "date": "2025-12-15", "close": 110.45 }, { "date": "2025-12-18", "close": 110.475 }, { "date": "2025-12-23", "close": 111.415 }, { "date": "2026-01-02", "close": 111.32 }, { "date": "2026-01-07", "close": 113.475 }, { "date": "2026-01-12", "close": 114.17 }, { "date": "2026-01-15", "close": 114.95 }, { "date": "2026-01-20", "close": 112.185 }, { "date": "2026-01-23", "close": 112.815 }, { "date": "2026-01-28", "close": 112.325 }, { "date": "2026-02-02", "close": 113.44 }, { "date": "2026-02-05", "close": 111.565 }, { "date": "2026-02-10", "close": 113.465 }, { "date": "2026-02-13", "close": 112.255 }, { "date": "2026-02-18", "close": 113.545 }, { "date": "2026-02-23", "close": 112.925 }, { "date": "2026-02-26", "close": 114.035 }, { "date": "2026-03-03", "close": 112.615 }, { "date": "2026-03-06", "close": 0 }, { "date": "2026-03-11", "close": 112.635 }, { "date": "2026-03-16", "close": 112.185 }, { "date": "2026-03-19", "close": 109.855 }, { "date": "2026-03-24", "close": 109.12 }, { "date": "2026-03-27", "close": 107.475 }, { "date": "2026-04-01", "close": 110.355 }, { "date": "2026-04-08", "close": 112.49 }, { "date": "2026-04-13", "close": 112.945 }, { "date": "2026-04-16", "close": 115.32 }, { "date": "2026-04-21", "close": 116.045 }, { "date": "2026-04-24", "close": 116.725 }, { "date": "2026-04-27", "close": 116.785 } ], "scanned_at": "2026-04-27T14:27:56.212Z", "ok": true }, { "id": "VWCE.DE", "ticker": "VWCE.DE", "name": "Vanguard FTSE All-World UCITS ETF", "category": "Globalny rynek", "region": "Świat", "currency": "EUR", "metrics": { "latest": { "id": 2053035, "etf_id": 1, "date": "2026-04-27", "open": 153.74000549316406, "high": 153.9600067138672, "low": 153.3800048828125, "close": 153.6999969482422, "volume": 182643, "source": "Yahoo Finance", "fetched_at": "2026-04-27T14:27:55.977Z" }, "close": 153.6999969482422, "dayChange": 0.06509820361541893, "high": 153.77999877929688, "low": 0, "ma50": 145.08480041503907, "ma200": 141.52309967041015, "trend": "wzrostowy", "monthlyTrend": "mocny wzrost", "yearlyTrend": "bardzo mocny rok", "count": 1300, "r1w": 0.5363631863161163, "r1m": 9.022557530279736, "r3m": 4.444137757123965, "r1y": 28.297156120971373, "r5y": 69.1055099355048, "maxDrawdown": -100, "volatility": 13.69877519574437, "rsi14": 89.1199951171875, "athDistance": -0.05202356072944513, "lastUpdated": "2026-04-27T14:27:55.977Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 84, "risk": "średnie", "signal": "Trend mocny. Do obserwacji pod dalsze DCA, ale sprawdź ryzyko i walutę.", "attention": { "label": "Dobrze rokuje", "cls": "good", "text": "Trend roczny i układ średnich są mocne. Warto dodać do dalszej analizy lub DCA." } }, "score": 82, "technicalScore": 75, "fundScore": 94, "fundQuality": { "label": "bardzo dobra jakość funduszu", "cls": "good" }, "fundProfile": { "ter": 0.22, "fundSizeBln": 20, "ucits": true, "distribution": "accumulating", "domicile": "Irlandia", "issuer": "Vanguard", "replication": "fizyczna", "benchmark": "FTSE All-World", "assetClass": "Akcje", "exposure": "globalny rynek rozwinięty + EM", "ticker": "VWCE.DE", "name": "Vanguard FTSE All-World UCITS ETF", "category": "Globalny rynek", "region": "Świat", "currency": "EUR" }, "fundWarnings": [], "reason": "Globalny rynek: mocny wynik 1Y, pozytywne momentum 3M, MA50 powyżej MA200.", "chartData": [ { "date": "2024-11-12", "close": 132.64 }, { "date": "2024-11-15", "close": 131.36 }, { "date": "2024-11-20", "close": 131.8 }, { "date": "2024-11-25", "close": 134.46 }, { "date": "2024-11-28", "close": 134.02 }, { "date": "2024-12-03", "close": 135.64 }, { "date": "2024-12-06", "close": 136.04 }, { "date": "2024-12-11", "close": 136.7 }, { "date": "2024-12-16", "close": 135.96 }, { "date": "2024-12-19", "close": 133.84 }, { "date": "2024-12-27", "close": 134.36 }, { "date": "2025-01-03", "close": 135.24 }, { "date": "2025-01-08", "close": 135 }, { "date": "2025-01-13", "close": 133.54 }, { "date": "2025-01-16", "close": 135.8 }, { "date": "2025-01-21", "close": 136.48 }, { "date": "2025-01-24", "close": 137.14 }, { "date": "2025-01-29", "close": 137.14 }, { "date": "2025-02-03", "close": 137.78 }, { "date": "2025-02-06", "close": 138.86 }, { "date": "2025-02-11", "close": 139.16 }, { "date": "2025-02-14", "close": 138.7 }, { "date": "2025-02-19", "close": 140 }, { "date": "2025-02-24", "close": 137.38 }, { "date": "2025-02-27", "close": 137.4 }, { "date": "2025-03-04", "close": 131.9 }, { "date": "2025-03-07", "close": 128.4 }, { "date": "2025-03-12", "close": 126.4 }, { "date": "2025-03-17", "close": 127.7 }, { "date": "2025-03-20", "close": 128.74 }, { "date": "2025-03-25", "close": 130.6 }, { "date": "2025-03-28", "close": 126.9 }, { "date": "2025-04-02", "close": 127.3 }, { "date": "2025-04-07", "close": 112.52 }, { "date": "2025-04-10", "close": 114.78 }, { "date": "2025-04-15", "close": 118.3 }, { "date": "2025-04-22", "close": 115.08 }, { "date": "2025-04-25", "close": 119.8 }, { "date": "2025-04-30", "close": 121.14 }, { "date": "2025-05-06", "close": 123.78 }, { "date": "2025-05-09", "close": 124.94 }, { "date": "2025-05-14", "close": 129.46 }, { "date": "2025-05-19", "close": 130.08 }, { "date": "2025-05-22", "close": 128.42 }, { "date": "2025-05-27", "close": 129.08 }, { "date": "2025-05-30", "close": 128.48 }, { "date": "2025-06-04", "close": 129.58 }, { "date": "2025-06-09", "close": 130.28 }, { "date": "2025-06-12", "close": 129.18 }, { "date": "2025-06-17", "close": 128.86 }, { "date": "2025-06-20", "close": 128.04 }, { "date": "2025-06-25", "close": 129.08 }, { "date": "2025-06-30", "close": 129.78 }, { "date": "2025-07-03", "close": 131.22 }, { "date": "2025-07-08", "close": 130.74 }, { "date": "2025-07-11", "close": 131.28 }, { "date": "2025-07-16", "close": 130.4 }, { "date": "2025-07-21", "close": 132.74 }, { "date": "2025-07-24", "close": 133.26 }, { "date": "2025-07-29", "close": 135.08 }, { "date": "2025-08-01", "close": 132.04 }, { "date": "2025-08-06", "close": 133.46 }, { "date": "2025-08-11", "close": 135.04 }, { "date": "2025-08-14", "close": 135.92 }, { "date": "2025-08-19", "close": 135.82 }, { "date": "2025-08-22", "close": 136.4 }, { "date": "2025-08-27", "close": 136.82 }, { "date": "2025-09-01", "close": 135.88 }, { "date": "2025-09-04", "close": 136.28 }, { "date": "2025-09-09", "close": 136.58 }, { "date": "2025-09-12", "close": 138.34 }, { "date": "2025-09-17", "close": 137.64 }, { "date": "2025-09-22", "close": 139.28 }, { "date": "2025-09-25", "close": 139.14 }, { "date": "2025-09-30", "close": 139.46 }, { "date": "2025-10-03", "close": 141.66 }, { "date": "2025-10-08", "close": 143.16 }, { "date": "2025-10-13", "close": 141.44 }, { "date": "2025-10-16", "close": 141.74 }, { "date": "2025-10-21", "close": 143.12 }, { "date": "2025-10-24", "close": 0 }, { "date": "2025-10-29", "close": 145.6 }, { "date": "2025-11-03", "close": 145.78 }, { "date": "2025-11-06", "close": 143.36 }, { "date": "2025-11-11", "close": 145.02 }, { "date": "2025-11-14", "close": 143.68 }, { "date": "2025-11-19", "close": 141.38 }, { "date": "2025-11-24", "close": 142.46 }, { "date": "2025-11-27", "close": 144.26 }, { "date": "2025-12-02", "close": 144.26 }, { "date": "2025-12-05", "close": 145.16 }, { "date": "2025-12-10", "close": 144.72 }, { "date": "2025-12-15", "close": 143.46 }, { "date": "2025-12-18", "close": 143.52 }, { "date": "2025-12-23", "close": 144.7 }, { "date": "2026-01-02", "close": 145.14 }, { "date": "2026-01-07", "close": 148 }, { "date": "2026-01-12", "close": 149 }, { "date": "2026-01-15", "close": 150.24 }, { "date": "2026-01-20", "close": 146.66 }, { "date": "2026-01-23", "close": 147.72 }, { "date": "2026-01-28", "close": 147.38 }, { "date": "2026-02-02", "close": 148.54 }, { "date": "2026-02-05", "close": 146.5 }, { "date": "2026-02-10", "close": 148.9 }, { "date": "2026-02-13", "close": 147.7 }, { "date": "2026-02-18", "close": 149.5 }, { "date": "2026-02-23", "close": 148.82 }, { "date": "2026-02-26", "close": 150.42 }, { "date": "2026-03-03", "close": 147.68 }, { "date": "2026-03-06", "close": 0 }, { "date": "2026-03-11", "close": 148 }, { "date": "2026-03-16", "close": 147.38 }, { "date": "2026-03-19", "close": 144.28 }, { "date": "2026-03-24", "close": 143.24 }, { "date": "2026-03-27", "close": 140.98 }, { "date": "2026-04-01", "close": 144.9 }, { "date": "2026-04-08", "close": 148.08 }, { "date": "2026-04-13", "close": 148.48 }, { "date": "2026-04-16", "close": 151.7 }, { "date": "2026-04-21", "close": 152.56 }, { "date": "2026-04-24", "close": 153.6 }, { "date": "2026-04-27", "close": 153.7 } ], "scanned_at": "2026-04-27T14:27:55.981Z", "ok": true }, { "id": "SMH", "ticker": "SMH", "name": "VanEck Semiconductor ETF", "category": "Półprzewodniki", "region": "USA", "currency": "USD", "metrics": { "latest": { "date": "2026-04-27", "open": 509.19000244140625, "high": 510.0899963378906, "low": 498.80499267578125, "close": 500.760009765625, "volume": 3656859, "source": "Yahoo Finance", "etf_id": -232, "fetched_at": "2026-04-27T14:27:56.623Z" }, "close": 500.760009765625, "dayChange": -1.1215529279676935, "high": 506.44000244140625, "low": 61.39289855957031, "ma50": 415.0488006591797, "ma200": 357.82740432739257, "trend": "wzrostowy", "monthlyTrend": "mocny wzrost", "yearlyTrend": "bardzo mocny rok", "count": 1507, "r1w": 7.9317223442336315, "r1m": 33.8036098238143, "r3m": 22.961328364794355, "r1y": 136.97606432430774, "r5y": 316.29850266505287, "maxDrawdown": -45.30263116932788, "volatility": 34.44782974592735, "rsi14": 94.77889935677891, "athDistance": -1.1215529279676935, "lastUpdated": "2026-04-27T14:27:56.623Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 92, "risk": "wysokie", "signal": "Trend mocny. Do obserwacji pod dalsze DCA, ale sprawdź ryzyko i walutę.", "attention": { "label": "Dobrze rokuje", "cls": "good", "text": "Trend roczny i układ średnich są mocne. Warto dodać do dalszej analizy lub DCA." } }, "score": 79, "technicalScore": 82, "fundScore": 74, "fundQuality": { "label": "solidny fundusz", "cls": "mid" }, "fundProfile": { "ter": 0.35, "fundSizeBln": 20, "ucits": false, "distribution": "distributing", "domicile": "USA", "issuer": "VanEck", "replication": "fizyczna", "benchmark": "MVIS US Listed Semiconductor 25", "assetClass": "Akcje", "exposure": "półprzewodniki", "ticker": "SMH", "name": "VanEck Semiconductor ETF", "category": "Półprzewodniki", "region": "USA", "currency": "USD" }, "fundWarnings": [ "nie-UCITS — dla inwestora w Europie sprawdź dostępność i podatki" ], "reason": "Półprzewodniki: mocny wynik 1Y, pozytywne momentum 3M, MA50 powyżej MA200, podwyższona zmienność.", "chartData": [ { "date": "2024-11-08", "close": 257.3947 }, { "date": "2024-11-13", "close": 245.7726 }, { "date": "2024-11-18", "close": 239.7282 }, { "date": "2024-11-21", "close": 244.254 }, { "date": "2024-11-26", "close": 239.6091 }, { "date": "2024-12-02", "close": 246.0107 }, { "date": "2024-12-05", "close": 246.4375 }, { "date": "2024-12-10", "close": 238.0807 }, { "date": "2024-12-13", "close": 247.6186 }, { "date": "2024-12-18", "close": 240.1749 }, { "date": "2024-12-23", "close": 248.4469 }, { "date": "2024-12-27", "close": 247.6295 }, { "date": "2025-01-02", "close": 244.0307 }, { "date": "2025-01-07", "close": 253.252 }, { "date": "2025-01-13", "close": 243.8811 }, { "date": "2025-01-16", "close": 251.5074 }, { "date": "2025-01-22", "close": 266.3413 }, { "date": "2025-01-27", "close": 235.0785 }, { "date": "2025-01-30", "close": 244.4095 }, { "date": "2025-02-04", "close": 240.721 }, { "date": "2025-02-07", "close": 244.24 }, { "date": "2025-02-12", "close": 247.7391 }, { "date": "2025-02-18", "close": 255.4252 }, { "date": "2025-02-21", "close": 249.2146 }, { "date": "2025-02-26", "close": 243.0637 }, { "date": "2025-03-03", "close": 222.3182 }, { "date": "2025-03-06", "close": 219.0983 }, { "date": "2025-03-11", "close": 213.5555 }, { "date": "2025-03-14", "close": 225.8672 }, { "date": "2025-03-19", "close": 226.7046 }, { "date": "2025-03-24", "close": 229.9146 }, { "date": "2025-03-27", "close": 217.0746 }, { "date": "2025-04-01", "close": 211.8309 }, { "date": "2025-04-04", "close": 180.2392 }, { "date": "2025-04-09", "close": 210.176 }, { "date": "2025-04-14", "close": 200.9846 }, { "date": "2025-04-17", "close": 191.9328 }, { "date": "2025-04-23", "close": 198.293 }, { "date": "2025-04-28", "close": 209.9966 }, { "date": "2025-05-01", "close": 211.6415 }, { "date": "2025-05-06", "close": 214.9212 }, { "date": "2025-05-09", "close": 222.707 }, { "date": "2025-05-14", "close": 247.2207 }, { "date": "2025-05-19", "close": 245.2469 }, { "date": "2025-05-22", "close": 240.063 }, { "date": "2025-05-28", "close": 241.6082 }, { "date": "2025-06-02", "close": 242.5453 }, { "date": "2025-06-05", "close": 250.5205 }, { "date": "2025-06-10", "close": 261.2571 }, { "date": "2025-06-13", "close": 256.1928 }, { "date": "2025-06-18", "close": 261.7755 }, { "date": "2025-06-24", "close": 270.6977 }, { "date": "2025-06-27", "close": 277.5564 }, { "date": "2025-07-02", "close": 280.3776 }, { "date": "2025-07-08", "close": 282.6007 }, { "date": "2025-07-11", "close": 286.5982 }, { "date": "2025-07-16", "close": 288.3827 }, { "date": "2025-07-21", "close": 289.6089 }, { "date": "2025-07-24", "close": 286.9073 }, { "date": "2025-07-29", "close": 291.9914 }, { "date": "2025-08-01", "close": 283.0692 }, { "date": "2025-08-06", "close": 285.7309 }, { "date": "2025-08-11", "close": 292.4899 }, { "date": "2025-08-14", "close": 300.9835 }, { "date": "2025-08-19", "close": 289.9677 }, { "date": "2025-08-22", "close": 292.7292 }, { "date": "2025-08-27", "close": 296.7367 }, { "date": "2025-09-02", "close": 285.5914 }, { "date": "2025-09-05", "close": 292.3703 }, { "date": "2025-09-10", "close": 299.8968 }, { "date": "2025-09-15", "close": 306.2172 }, { "date": "2025-09-18", "close": 315.9868 }, { "date": "2025-09-23", "close": 320.7021 }, { "date": "2025-09-26", "close": 320.8217 }, { "date": "2025-10-01", "close": 332.6549 }, { "date": "2025-10-06", "close": 342.3148 }, { "date": "2025-10-09", "close": 344.1392 }, { "date": "2025-10-14", "close": 332.4655 }, { "date": "2025-10-17", "close": 341.7665 }, { "date": "2025-10-22", "close": 337.5497 }, { "date": "2025-10-27", "close": 358.8235 }, { "date": "2025-10-30", "close": 362.6017 }, { "date": "2025-11-04", "close": 351.6658 }, { "date": "2025-11-07", "close": 347.0402 }, { "date": "2025-11-12", "close": 354.4272 }, { "date": "2025-11-17", "close": 339.2444 }, { "date": "2025-11-20", "close": 324.0916 }, { "date": "2025-11-25", "close": 338.9553 }, { "date": "2025-12-01", "close": 351.8651 }, { "date": "2025-12-04", "close": 360.4783 }, { "date": "2025-12-09", "close": 367.8554 }, { "date": "2025-12-12", "close": 353.0215 }, { "date": "2025-12-17", "close": 338.1877 }, { "date": "2025-12-22", "close": 359.7 }, { "date": "2025-12-26", "close": 365.86 }, { "date": "2025-12-31", "close": 360.13 }, { "date": "2026-01-06", "close": 387.62 }, { "date": "2026-01-09", "close": 389.22 }, { "date": "2026-01-14", "close": 388.35 }, { "date": "2026-01-20", "close": 390.39 }, { "date": "2026-01-23", "close": 400.09 }, { "date": "2026-01-28", "close": 416.63 }, { "date": "2026-02-02", "close": 407.97 }, { "date": "2026-02-05", "close": 381.07 }, { "date": "2026-02-10", "close": 404.76 }, { "date": "2026-02-13", "close": 407.72 }, { "date": "2026-02-19", "close": 410.2 }, { "date": "2026-02-24", "close": 419.16 }, { "date": "2026-02-27", "close": 406.37 }, { "date": "2026-03-04", "close": 399.1 }, { "date": "2026-03-09", "close": 394.37 }, { "date": "2026-03-12", "close": 388.13 }, { "date": "2026-03-17", "close": 396.88 }, { "date": "2026-03-20", "close": 384.74 }, { "date": "2026-03-25", "close": 399.02 }, { "date": "2026-03-30", "close": 362.53 }, { "date": "2026-04-02", "close": 392.32 }, { "date": "2026-04-08", "close": 422.92 }, { "date": "2026-04-13", "close": 443.34 }, { "date": "2026-04-16", "close": 454.8 }, { "date": "2026-04-21", "close": 464.66 }, { "date": "2026-04-24", "close": 506.44 }, { "date": "2026-04-27", "close": 500.76 } ], "scanned_at": "2026-04-27T14:27:56.627Z", "ok": true }, { "id": "SOXX", "ticker": "SOXX", "name": "iShares Semiconductor ETF", "category": "Półprzewodniki", "region": "USA", "currency": "USD", "metrics": { "latest": { "date": "2026-04-27", "open": 462.05499267578125, "high": 463, "low": 448.92999267578125, "close": 452.45001220703125, "volume": 3160491, "source": "Yahoo Finance", "etf_id": -338, "fetched_at": "2026-04-27T14:27:56.767Z" }, "close": 452.45001220703125, "dayChange": -1.9822343534441924, "high": 461.6000061035156, "low": 70.87884521484375, "ma50": 361.86730102539065, "ma200": 305.057022857666, "trend": "wzrostowy", "monthlyTrend": "mocny wzrost", "yearlyTrend": "bardzo mocny rok", "count": 1507, "r1w": 8.358286536788684, "r1m": 39.86954273541002, "r3m": 28.953164387629375, "r1y": 146.38325497870218, "r5y": 227.69003979898602, "maxDrawdown": -45.75374679942081, "volatility": 35.14539520892035, "rsi14": 92.56037513374238, "athDistance": -1.9822343534441924, "lastUpdated": "2026-04-27T14:27:56.767Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 92, "risk": "wysokie", "signal": "Trend mocny. Do obserwacji pod dalsze DCA, ale sprawdź ryzyko i walutę.", "attention": { "label": "Dobrze rokuje", "cls": "good", "text": "Trend roczny i układ średnich są mocne. Warto dodać do dalszej analizy lub DCA." } }, "score": 79, "technicalScore": 82, "fundScore": 74, "fundQuality": { "label": "solidny fundusz", "cls": "mid" }, "fundProfile": { "ter": 0.35, "fundSizeBln": 15, "ucits": false, "distribution": "distributing", "domicile": "USA", "issuer": "iShares", "replication": "fizyczna", "benchmark": "ICE Semiconductor Index", "assetClass": "Akcje", "exposure": "półprzewodniki", "ticker": "SOXX", "name": "iShares Semiconductor ETF", "category": "Półprzewodniki", "region": "USA", "currency": "USD" }, "fundWarnings": [ "nie-UCITS — dla inwestora w Europie sprawdź dostępność i podatki" ], "reason": "Półprzewodniki: mocny wynik 1Y, pozytywne momentum 3M, MA50 powyżej MA200, podwyższona zmienność.", "chartData": [ { "date": "2024-11-08", "close": 229.2362 }, { "date": "2024-11-13", "close": 216.3655 }, { "date": "2024-11-18", "close": 211.9762 }, { "date": "2024-11-21", "close": 214.0965 }, { "date": "2024-11-26", "close": 213.4723 }, { "date": "2024-12-02", "close": 219.0308 }, { "date": "2024-12-05", "close": 216.5042 }, { "date": "2024-12-10", "close": 211.6095 }, { "date": "2024-12-13", "close": 221.2502 }, { "date": "2024-12-18", "close": 213.9478 }, { "date": "2024-12-23", "close": 219.6341 }, { "date": "2024-12-27", "close": 219.9517 }, { "date": "2025-01-02", "close": 215.1684 }, { "date": "2025-01-07", "close": 224.0701 }, { "date": "2025-01-13", "close": 215.873 }, { "date": "2025-01-16", "close": 221.8372 }, { "date": "2025-01-22", "close": 234.0137 }, { "date": "2025-01-27", "close": 210.9309 }, { "date": "2025-01-30", "close": 217.0738 }, { "date": "2025-02-04", "close": 214.7516 }, { "date": "2025-02-07", "close": 215.218 }, { "date": "2025-02-12", "close": 218.4631 }, { "date": "2025-02-18", "close": 225.0327 }, { "date": "2025-02-21", "close": 222.2738 }, { "date": "2025-02-26", "close": 216.2798 }, { "date": "2025-03-03", "close": 199.6177 }, { "date": "2025-03-06", "close": 196.5314 }, { "date": "2025-03-11", "close": 190.6565 }, { "date": "2025-03-14", "close": 199.588 }, { "date": "2025-03-19", "close": 201.8205 }, { "date": "2025-03-24", "close": 203.9966 }, { "date": "2025-03-27", "close": 193.3248 }, { "date": "2025-04-01", "close": 187.0747 }, { "date": "2025-04-04", "close": 156.6292 }, { "date": "2025-04-09", "close": 182.4542 }, { "date": "2025-04-14", "close": 172.2991 }, { "date": "2025-04-17", "close": 165.4926 }, { "date": "2025-04-23", "close": 171.9712 }, { "date": "2025-04-28", "close": 183.3088 }, { "date": "2025-05-01", "close": 182.4244 }, { "date": "2025-05-06", "close": 185.5842 }, { "date": "2025-05-09", "close": 192.7087 }, { "date": "2025-05-14", "close": 213.4263 }, { "date": "2025-05-19", "close": 210.505 }, { "date": "2025-05-22", "close": 204.4437 }, { "date": "2025-05-28", "close": 206.9179 }, { "date": "2025-06-02", "close": 206.7093 }, { "date": "2025-06-05", "close": 214.5193 }, { "date": "2025-06-10", "close": 225.8768 }, { "date": "2025-06-13", "close": 219.5572 }, { "date": "2025-06-18", "close": 225.6148 }, { "date": "2025-06-24", "close": 234.1192 }, { "date": "2025-06-27", "close": 237.8635 }, { "date": "2025-07-02", "close": 241.1298 }, { "date": "2025-07-08", "close": 242.3248 }, { "date": "2025-07-11", "close": 245.143 }, { "date": "2025-07-16", "close": 244.5654 }, { "date": "2025-07-21", "close": 245.9197 }, { "date": "2025-07-24", "close": 240.5522 }, { "date": "2025-07-29", "close": 245.1629 }, { "date": "2025-08-01", "close": 236.2502 }, { "date": "2025-08-06", "close": 235.9415 }, { "date": "2025-08-11", "close": 241.3987 }, { "date": "2025-08-14", "close": 253.0797 }, { "date": "2025-08-19", "close": 244.1272 }, { "date": "2025-08-22", "close": 248.0508 }, { "date": "2025-08-27", "close": 250.2914 }, { "date": "2025-09-02", "close": 241.8169 }, { "date": "2025-09-05", "close": 246.0193 }, { "date": "2025-09-10", "close": 252.3926 }, { "date": "2025-09-15", "close": 256.7245 }, { "date": "2025-09-18", "close": 267.014 }, { "date": "2025-09-23", "close": 268.95 }, { "date": "2025-09-26", "close": 268.2714 }, { "date": "2025-10-01", "close": 275.7658 }, { "date": "2025-10-06", "close": 287.7608 }, { "date": "2025-10-09", "close": 289.587 }, { "date": "2025-10-14", "close": 278.4502 }, { "date": "2025-10-17", "close": 287.5712 }, { "date": "2025-10-22", "close": 283.5396 }, { "date": "2025-10-27", "close": 303.4482 }, { "date": "2025-10-30", "close": 304.7754 }, { "date": "2025-11-04", "close": 295.6444 }, { "date": "2025-11-07", "close": 293.7683 }, { "date": "2025-11-12", "close": 299.0473 }, { "date": "2025-11-17", "close": 282.9708 }, { "date": "2025-11-20", "close": 267.5429 }, { "date": "2025-11-25", "close": 282.9908 }, { "date": "2025-12-01", "close": 296.303 }, { "date": "2025-12-04", "close": 305.6436 }, { "date": "2025-12-09", "close": 311.5313 }, { "date": "2025-12-12", "close": 298.8578 }, { "date": "2025-12-17", "close": 285.0544 }, { "date": "2025-12-22", "close": 303.6529 }, { "date": "2025-12-26", "close": 305.8516 }, { "date": "2025-12-31", "close": 300.9646 }, { "date": "2026-01-06", "close": 328.1478 }, { "date": "2026-01-09", "close": 328.5776 }, { "date": "2026-01-14", "close": 331.6956 }, { "date": "2026-01-20", "close": 337.1423 }, { "date": "2026-01-23", "close": 344.4977 }, { "date": "2026-01-28", "close": 360.238 }, { "date": "2026-02-02", "close": 352.4728 }, { "date": "2026-02-05", "close": 330.6263 }, { "date": "2026-02-10", "close": 351.2136 }, { "date": "2026-02-13", "close": 354.4416 }, { "date": "2026-02-19", "close": 355.6209 }, { "date": "2026-02-24", "close": 361.8171 }, { "date": "2026-02-27", "close": 352.0731 }, { "date": "2026-03-04", "close": 341.3297 }, { "date": "2026-03-09", "close": 336.1629 }, { "date": "2026-03-12", "close": 329.9867 }, { "date": "2026-03-17", "close": 340.25 }, { "date": "2026-03-20", "close": 332.51 }, { "date": "2026-03-25", "close": 345.25 }, { "date": "2026-03-30", "close": 309.79 }, { "date": "2026-04-02", "close": 339.61 }, { "date": "2026-04-08", "close": 370.4 }, { "date": "2026-04-13", "close": 393.34 }, { "date": "2026-04-16", "close": 405.95 }, { "date": "2026-04-21", "close": 420.7 }, { "date": "2026-04-24", "close": 461.6 }, { "date": "2026-04-27", "close": 452.45 } ], "scanned_at": "2026-04-27T14:27:56.771Z", "ok": true }, { "id": "MEUD.PA", "ticker": "MEUD.PA", "name": "Amundi STOXX Europe 600 UCITS ETF", "category": "Europa", "region": "Europa", "currency": "EUR", "metrics": { "latest": { "id": 2054892, "etf_id": 3, "date": "2026-04-27", "open": 297.54998779296875, "high": 298.79998779296875, "low": 296.54998779296875, "close": 297.1000061035156, "volume": 14752, "source": "Yahoo Finance", "fetched_at": "2026-04-27T14:27:56.794Z" }, "close": 297.1000061035156, "dayChange": -0.0672659595238149, "high": 305.7300109863281, "low": 221.2100067138672, "ma50": 293.97619873046875, "ma200": 280.02674255371096, "trend": "wzrostowy", "monthlyTrend": "mocny wzrost", "yearlyTrend": "bardzo mocny rok", "count": 557, "r1w": -1.57362925424989, "r1m": 6.609736583840226, "r3m": 0.5925173400493013, "r1y": 20.698766390568228, "r5y": 32.740593504291034, "maxDrawdown": -16.179756870039707, "volatility": 13.476336073827555, "rsi14": 67.38787688875487, "athDistance": -2.8227535971921394, "lastUpdated": "2026-04-27T14:27:56.794Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 88, "risk": "niskie", "signal": "Trend mocny. Do obserwacji pod dalsze DCA, ale sprawdź ryzyko i walutę.", "attention": { "label": "Dobrze rokuje", "cls": "good", "text": "Trend roczny i układ średnich są mocne. Warto dodać do dalszej analizy lub DCA." } }, "score": 77, "technicalScore": 93, "fundScore": 50, "fundQuality": { "label": "ostrożnie — słaba jakość danych/funduszu", "cls": "bad" }, "fundProfile": { "ticker": "MEUD.PA", "name": "Amundi STOXX Europe 600 UCITS ETF", "category": "Europa", "region": "Europa", "currency": "EUR" }, "fundWarnings": [ "brak TER — sprawdź factsheet", "brak wielkości funduszu" ], "reason": "Europa: mocny wynik 1Y, MA50 powyżej MA200.", "chartData": [ { "date": "2024-11-18", "close": 235.01 }, { "date": "2024-11-21", "close": 234.92 }, { "date": "2024-11-26", "close": 236.19 }, { "date": "2024-11-29", "close": 238.29 }, { "date": "2024-12-04", "close": 241.41 }, { "date": "2024-12-09", "close": 243.5 }, { "date": "2024-12-12", "close": 242.41 }, { "date": "2024-12-17", "close": 240.1 }, { "date": "2024-12-20", "close": 234.95 }, { "date": "2024-12-27", "close": 236.99 }, { "date": "2025-01-02", "close": 239.23 }, { "date": "2025-01-07", "close": 240.48 }, { "date": "2025-01-10", "close": 239.22 }, { "date": "2025-01-15", "close": 240.97 }, { "date": "2025-01-20", "close": 244.93 }, { "date": "2025-01-23", "close": 247.97 }, { "date": "2025-01-28", "close": 248.61 }, { "date": "2025-01-31", "close": 252.31 }, { "date": "2025-02-05", "close": 252.03 }, { "date": "2025-02-10", "close": 255.53 }, { "date": "2025-02-13", "close": 259.28 }, { "date": "2025-02-18", "close": 260.9 }, { "date": "2025-02-21", "close": 259.62 }, { "date": "2025-02-26", "close": 262.24 }, { "date": "2025-03-03", "close": 263.91 }, { "date": "2025-03-06", "close": 260.51 }, { "date": "2025-03-11", "close": 251.8 }, { "date": "2025-03-14", "close": 256.48 }, { "date": "2025-03-19", "close": 260.55 }, { "date": "2025-03-24", "close": 257.63 }, { "date": "2025-03-27", "close": 256.89 }, { "date": "2025-04-01", "close": 253.7 }, { "date": "2025-04-04", "close": 233.52 }, { "date": "2025-04-09", "close": 221.28 }, { "date": "2025-04-14", "close": 235.96 }, { "date": "2025-04-17", "close": 238.68 }, { "date": "2025-04-24", "close": 245.24 }, { "date": "2025-04-29", "close": 248.41 }, { "date": "2025-05-05", "close": 255.04 }, { "date": "2025-05-08", "close": 254.35 }, { "date": "2025-05-13", "close": 259.05 }, { "date": "2025-05-16", "close": 261.55 }, { "date": "2025-05-21", "close": 264.22 }, { "date": "2025-05-26", "close": 263.44 }, { "date": "2025-05-29", "close": 261.61 }, { "date": "2025-06-03", "close": 262.12 }, { "date": "2025-06-06", "close": 264.68 }, { "date": "2025-06-11", "close": 263.61 }, { "date": "2025-06-16", "close": 261.33 }, { "date": "2025-06-19", "close": 255.99 }, { "date": "2025-06-24", "close": 258.59 }, { "date": "2025-06-27", "close": 260.09 }, { "date": "2025-07-02", "close": 258.98 }, { "date": "2025-07-07", "close": 260.21 }, { "date": "2025-07-10", "close": 264.71 }, { "date": "2025-07-15", "close": 260.84 }, { "date": "2025-07-18", "close": 261.73 }, { "date": "2025-07-23", "close": 263.41 }, { "date": "2025-07-28", "close": 262.9 }, { "date": "2025-07-31", "close": 261.4 }, { "date": "2025-08-05", "close": 259.07 }, { "date": "2025-08-08", "close": 262.1 }, { "date": "2025-08-13", "close": 263.94 }, { "date": "2025-08-18", "close": 265.72 }, { "date": "2025-08-21", "close": 268.19 }, { "date": "2025-08-26", "close": 265.84 }, { "date": "2025-08-29", "close": 263.96 }, { "date": "2025-09-03", "close": 262.18 }, { "date": "2025-09-08", "close": 264.95 }, { "date": "2025-09-11", "close": 266.33 }, { "date": "2025-09-16", "close": 264.25 }, { "date": "2025-09-19", "close": 265.87 }, { "date": "2025-09-24", "close": 265.82 }, { "date": "2025-09-29", "close": 266.75 }, { "date": "2025-10-02", "close": 272.74 }, { "date": "2025-10-07", "close": 273.56 }, { "date": "2025-10-10", "close": 270.9 }, { "date": "2025-10-15", "close": 272.79 }, { "date": "2025-10-20", "close": 274.83 }, { "date": "2025-10-23", "close": 275.81 }, { "date": "2025-10-28", "close": 276.65 }, { "date": "2025-10-31", "close": 274.89 }, { "date": "2025-11-05", "close": 274.83 }, { "date": "2025-11-10", "close": 275.26 }, { "date": "2025-11-13", "close": 279.34 }, { "date": "2025-11-18", "close": 270.2 }, { "date": "2025-11-21", "close": 270.43 }, { "date": "2025-11-26", "close": 276.38 }, { "date": "2025-12-01", "close": 276.8 }, { "date": "2025-12-04", "close": 278.66 }, { "date": "2025-12-09", "close": 278.33 }, { "date": "2025-12-12", "close": 278.37 }, { "date": "2025-12-17", "close": 279.3 }, { "date": "2025-12-22", "close": 282.71 }, { "date": "2025-12-29", "close": 283.92 }, { "date": "2026-01-02", "close": 287.33 }, { "date": "2026-01-07", "close": 291.47 }, { "date": "2026-01-12", "close": 294.45 }, { "date": "2026-01-15", "close": 296.08 }, { "date": "2026-01-20", "close": 290.53 }, { "date": "2026-01-23", "close": 293.24 }, { "date": "2026-01-28", "close": 293.12 }, { "date": "2026-02-02", "close": 297.76 }, { "date": "2026-02-05", "close": 294.83 }, { "date": "2026-02-10", "close": 299.26 }, { "date": "2026-02-13", "close": 297.9 }, { "date": "2026-02-18", "close": 303.27 }, { "date": "2026-02-23", "close": 302.93 }, { "date": "2026-02-26", "close": 305.58 }, { "date": "2026-03-03", "close": 291.59 }, { "date": "2026-03-06", "close": 289.1 }, { "date": "2026-03-11", "close": 291.15 }, { "date": "2026-03-16", "close": 289.32 }, { "date": "2026-03-19", "close": 282.02 }, { "date": "2026-03-24", "close": 280.2 }, { "date": "2026-03-27", "close": 278.68 }, { "date": "2026-04-01", "close": 289.86 }, { "date": "2026-04-08", "close": 297.93 }, { "date": "2026-04-13", "close": 297.8 }, { "date": "2026-04-16", "close": 299.45 }, { "date": "2026-04-21", "close": 299.4 }, { "date": "2026-04-24", "close": 297.3 }, { "date": "2026-04-27", "close": 297.1 } ], "scanned_at": "2026-04-27T14:27:56.795Z", "ok": true }, { "id": "WSML.L", "ticker": "WSML.L", "name": "iShares MSCI World Small Cap UCITS ETF", "category": "Small Cap", "region": "Świat", "currency": "USD", "metrics": { "latest": { "id": 2061726, "etf_id": 9, "date": "2026-04-27", "open": 9.937000274658203, "high": 10, "low": 9.920999526977539, "close": 9.977999687194824, "volume": 200362, "source": "Yahoo Finance", "fetched_at": "2026-04-27T14:27:57.235Z" }, "close": 9.977999687194824, "dayChange": 0.6963294752625997, "high": 10.097999572753906, "low": 5.432000160217285, "ma50": 9.603989944458007, "ma200": 9.058001470565795, "trend": "wzrostowy", "monthlyTrend": "mocny wzrost", "yearlyTrend": "bardzo mocny rok", "count": 1300, "r1w": -0.7559201747840123, "r1m": 10.168924706692769, "r3m": 2.760037569464272, "r1y": 38.132484226284404, "r5y": 35.57985977702461, "maxDrawdown": -30.501533126638826, "volatility": 18.58140967077994, "rsi14": 78.37379862228272, "athDistance": -1.1883530465069716, "lastUpdated": "2026-04-27T14:27:57.235Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 87, "risk": "średnie", "signal": "Trend mocny. Do obserwacji pod dalsze DCA, ale sprawdź ryzyko i walutę.", "attention": { "label": "Dobrze rokuje", "cls": "good", "text": "Trend roczny i układ średnich są mocne. Warto dodać do dalszej analizy lub DCA." } }, "score": 75, "technicalScore": 90, "fundScore": 50, "fundQuality": { "label": "ostrożnie — słaba jakość danych/funduszu", "cls": "bad" }, "fundProfile": { "ticker": "WSML.L", "name": "iShares MSCI World Small Cap UCITS ETF", "category": "Small Cap", "region": "Świat", "currency": "USD" }, "fundWarnings": [ "brak TER — sprawdź factsheet", "brak wielkości funduszu" ], "reason": "Small Cap: mocny wynik 1Y, MA50 powyżej MA200.", "chartData": [ { "date": "2024-11-14", "close": 7.818 }, { "date": "2024-11-19", "close": 7.71 }, { "date": "2024-11-22", "close": 7.917 }, { "date": "2024-11-27", "close": 7.9935 }, { "date": "2024-12-02", "close": 8.028 }, { "date": "2024-12-05", "close": 8.043 }, { "date": "2024-12-10", "close": 7.9625 }, { "date": "2024-12-13", "close": 7.859 }, { "date": "2024-12-18", "close": 7.799 }, { "date": "2024-12-23", "close": 7.513 }, { "date": "2024-12-30", "close": 7.51 }, { "date": "2025-01-03", "close": 7.578 }, { "date": "2025-01-08", "close": 7.539 }, { "date": "2025-01-13", "close": 7.3895 }, { "date": "2025-01-16", "close": 7.6695 }, { "date": "2025-01-21", "close": 7.82 }, { "date": "2025-01-24", "close": 7.866 }, { "date": "2025-01-29", "close": 7.777 }, { "date": "2025-02-03", "close": 7.719 }, { "date": "2025-02-06", "close": 7.891 }, { "date": "2025-02-11", "close": 7.8045 }, { "date": "2025-02-14", "close": 7.85 }, { "date": "2025-02-19", "close": 7.828 }, { "date": "2025-02-24", "close": 7.612 }, { "date": "2025-02-27", "close": 7.5935 }, { "date": "2025-03-04", "close": 7.268 }, { "date": "2025-03-07", "close": 7.354 }, { "date": "2025-03-12", "close": 7.303 }, { "date": "2025-03-17", "close": 7.432 }, { "date": "2025-03-20", "close": 7.465 }, { "date": "2025-03-25", "close": 7.535 }, { "date": "2025-03-28", "close": 7.308 }, { "date": "2025-04-02", "close": 7.332 }, { "date": "2025-04-07", "close": 6.483 }, { "date": "2025-04-10", "close": 6.73 }, { "date": "2025-04-15", "close": 7.037 }, { "date": "2025-04-22", "close": 7.083 }, { "date": "2025-04-25", "close": 7.2235 }, { "date": "2025-04-30", "close": 7.278 }, { "date": "2025-05-06", "close": 7.454 }, { "date": "2025-05-09", "close": 7.5205 }, { "date": "2025-05-14", "close": 7.704 }, { "date": "2025-05-19", "close": 7.7465 }, { "date": "2025-05-22", "close": 7.6275 }, { "date": "2025-05-28", "close": 7.74 }, { "date": "2025-06-02", "close": 7.738 }, { "date": "2025-06-05", "close": 7.868 }, { "date": "2025-06-10", "close": 7.949 }, { "date": "2025-06-13", "close": 7.895 }, { "date": "2025-06-18", "close": 7.9035 }, { "date": "2025-06-23", "close": 7.866 }, { "date": "2025-06-26", "close": 8.033 }, { "date": "2025-07-01", "close": 8.156 }, { "date": "2025-07-04", "close": 8.218 }, { "date": "2025-07-09", "close": 8.238 }, { "date": "2025-07-14", "close": 8.242 }, { "date": "2025-07-17", "close": 8.238 }, { "date": "2025-07-22", "close": 8.296 }, { "date": "2025-07-25", "close": 8.342 }, { "date": "2025-07-30", "close": 8.304 }, { "date": "2025-08-04", "close": 8.216 }, { "date": "2025-08-07", "close": 8.264 }, { "date": "2025-08-12", "close": 8.378 }, { "date": "2025-08-15", "close": 8.45 }, { "date": "2025-08-20", "close": 8.417 }, { "date": "2025-08-26", "close": 8.609 }, { "date": "2025-08-29", "close": 8.6 }, { "date": "2025-09-03", "close": 8.551 }, { "date": "2025-09-08", "close": 8.732 }, { "date": "2025-09-11", "close": 8.797 }, { "date": "2025-09-16", "close": 8.735 }, { "date": "2025-09-19", "close": 8.8 }, { "date": "2025-09-24", "close": 8.79 }, { "date": "2025-09-29", "close": 8.756 }, { "date": "2025-10-02", "close": 8.817 }, { "date": "2025-10-07", "close": 8.839 }, { "date": "2025-10-10", "close": 8.671 }, { "date": "2025-10-15", "close": 8.877 }, { "date": "2025-10-20", "close": 8.864 }, { "date": "2025-10-23", "close": 8.874 }, { "date": "2025-10-28", "close": 8.937 }, { "date": "2025-10-31", "close": 8.785 }, { "date": "2025-11-05", "close": 8.707 }, { "date": "2025-11-10", "close": 8.77 }, { "date": "2025-11-13", "close": 8.755 }, { "date": "2025-11-18", "close": 8.5 }, { "date": "2025-11-21", "close": 8.494 }, { "date": "2025-11-26", "close": 8.904 }, { "date": "2025-12-01", "close": 8.923 }, { "date": "2025-12-04", "close": 8.99 }, { "date": "2025-12-09", "close": 9.018 }, { "date": "2025-12-12", "close": 9.079 }, { "date": "2025-12-17", "close": 8.989 }, { "date": "2025-12-22", "close": 9.154 }, { "date": "2025-12-29", "close": 9.122 }, { "date": "2026-01-02", "close": 9.104 }, { "date": "2026-01-07", "close": 9.348 }, { "date": "2026-01-12", "close": 9.515 }, { "date": "2026-01-15", "close": 9.627 }, { "date": "2026-01-20", "close": 9.556 }, { "date": "2026-01-23", "close": 9.679 }, { "date": "2026-01-28", "close": 9.681 }, { "date": "2026-02-02", "close": 9.602 }, { "date": "2026-02-05", "close": 9.567 }, { "date": "2026-02-10", "close": 9.935 }, { "date": "2026-02-13", "close": 9.853 }, { "date": "2026-02-18", "close": 9.914 }, { "date": "2026-02-23", "close": 9.803 }, { "date": "2026-02-26", "close": 9.938 }, { "date": "2026-03-03", "close": 9.627 }, { "date": "2026-03-06", "close": 9.479 }, { "date": "2026-03-11", "close": 9.403 }, { "date": "2026-03-16", "close": 9.248 }, { "date": "2026-03-19", "close": 9.1285 }, { "date": "2026-03-24", "close": 9.214 }, { "date": "2026-03-27", "close": 9.057 }, { "date": "2026-04-01", "close": 9.406 }, { "date": "2026-04-08", "close": 9.7 }, { "date": "2026-04-13", "close": 9.687 }, { "date": "2026-04-16", "close": 9.895 }, { "date": "2026-04-21", "close": 10.004 }, { "date": "2026-04-24", "close": 9.909 }, { "date": "2026-04-27", "close": 9.978 } ], "scanned_at": "2026-04-27T14:27:57.238Z", "ok": true }, { "id": "EXXT.DE", "ticker": "EXXT.DE", "name": "iShares NASDAQ-100 UCITS ETF", "category": "Nasdaq / Technologia", "region": "USA", "currency": "EUR", "metrics": { "latest": { "date": "2026-04-27", "open": 226.1999969482422, "high": 226.5500030517578, "low": 225, "close": 225.5, "volume": 14874, "source": "Yahoo Finance", "etf_id": -512, "fetched_at": "2026-04-27T14:27:56.366Z" }, "close": 225.5, "dayChange": -0.15497281118301318, "high": 260.4046936035156, "low": 0, "ma50": 187.05456787109375, "ma200": 200.65115119934083, "trend": "neutralny", "monthlyTrend": "mocny wzrost", "yearlyTrend": "bardzo mocny rok", "count": 1527, "r1w": null, "r1m": 14.68823395382536, "r3m": 7.098524783183066, "r1y": 37.32914200881011, "r5y": 103.658078204932, "maxDrawdown": -100, "volatility": 23.206678966536916, "rsi14": 52.31840281053, "athDistance": -13.404018614449578, "lastUpdated": "2026-04-27T14:27:56.366Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 65, "risk": "wysokie", "signal": "Trend umiarkowanie pozytywny. Brak silnego alarmu.", "attention": { "label": "Warto obserwować", "cls": "mid", "text": "Momentum miesięczne jest dodatnie. Sprawdź koszt ETF, walutę i czy nie dubluje portfela." } }, "score": 74, "technicalScore": 68, "fundScore": 84, "fundQuality": { "label": "bardzo dobra jakość funduszu", "cls": "good" }, "fundProfile": { "ter": 0.31, "fundSizeBln": 8, "ucits": true, "distribution": "accumulating", "domicile": "Irlandia", "issuer": "iShares", "replication": "syntetyczna", "benchmark": "Nasdaq-100", "assetClass": "Akcje", "exposure": "technologia USA", "ticker": "EXXT.DE", "name": "iShares NASDAQ-100 UCITS ETF", "category": "Nasdaq / Technologia", "region": "USA", "currency": "EUR" }, "fundWarnings": [ "replikacja syntetyczna — sprawdź ryzyko kontrahenta" ], "reason": "Nasdaq / Technologia: mocny wynik 1Y, pozytywne momentum 3M.", "chartData": [ { "date": "2024-11-12", "close": 192.6796 }, { "date": "2024-11-15", "close": 188.194 }, { "date": "2024-11-20", "close": 188.9117 }, { "date": "2024-11-25", "close": 192.8191 }, { "date": "2024-11-28", "close": 191.5831 }, { "date": "2024-12-03", "close": 195.4905 }, { "date": "2024-12-06", "close": 198.0822 }, { "date": "2024-12-11", "close": 200.8532 }, { "date": "2024-12-16", "close": 203.3029 }, { "date": "2024-12-19", "close": 199.2837 }, { "date": "2024-12-27", "close": 199.3236 }, { "date": "2025-01-03", "close": 200.1614 }, { "date": "2025-01-08", "close": 199.5131 }, { "date": "2025-01-13", "close": 196.0724 }, { "date": "2025-01-16", "close": 199.9619 }, { "date": "2025-01-21", "close": 200.1614 }, { "date": "2025-01-24", "close": 201.7072 }, { "date": "2025-01-29", "close": 199.0444 }, { "date": "2025-02-03", "close": 200.66 }, { "date": "2025-02-06", "close": 202.7544 }, { "date": "2025-02-11", "close": 203.9013 }, { "date": "2025-02-14", "close": 203.6021 }, { "date": "2025-02-19", "close": 206.245 }, { "date": "2025-02-24", "close": 199.4632 }, { "date": "2025-02-27", "close": 196.212 }, { "date": "2025-03-04", "close": 185.7202 }, { "date": "2025-03-07", "close": 177.4425 }, { "date": "2025-03-12", "close": 175.1287 }, { "date": "2025-03-17", "close": 174.9221 }, { "date": "2025-03-20", "close": 176.2993 }, { "date": "2025-03-25", "close": 181.6484 }, { "date": "2025-03-28", "close": 173.2256 }, { "date": "2025-04-02", "close": 174.6627 }, { "date": "2025-04-07", "close": 153.1666 }, { "date": "2025-04-10", "close": 158.7752 }, { "date": "2025-04-15", "close": 162.2081 }, { "date": "2025-04-22", "close": 154.0249 }, { "date": "2025-04-25", "close": 164.204 }, { "date": "2025-04-30", "close": 165.6611 }, { "date": "2025-05-06", "close": 169.8725 }, { "date": "2025-05-09", "close": 172.8863 }, { "date": "2025-05-14", "close": 184.5424 }, { "date": "2025-05-19", "close": 184.1433 }, { "date": "2025-05-22", "close": 182.2471 }, { "date": "2025-05-27", "close": 182.7062 }, { "date": "2025-05-30", "close": 182.1074 }, { "date": "2025-06-04", "close": 184.7021 }, { "date": "2025-06-09", "close": 185.5005 }, { "date": "2025-06-12", "close": 183.7241 }, { "date": "2025-06-17", "close": 184.0941 }, { "date": "2025-06-20", "close": 182.775 }, { "date": "2025-06-25", "close": 185.693 }, { "date": "2025-06-30", "close": 186.9121 }, { "date": "2025-07-03", "close": 188.8109 }, { "date": "2025-07-08", "close": 188.2912 }, { "date": "2025-07-11", "close": 189.1506 }, { "date": "2025-07-16", "close": 188.3711 }, { "date": "2025-07-21", "close": 192.7482 }, { "date": "2025-07-24", "close": 191.6289 }, { "date": "2025-07-29", "close": 196.4456 }, { "date": "2025-08-01", "close": 191.6289 }, { "date": "2025-08-06", "close": 193.8074 }, { "date": "2025-08-11", "close": 197.8846 }, { "date": "2025-08-14", "close": 198.5242 }, { "date": "2025-08-19", "close": 195.6662 }, { "date": "2025-08-22", "close": 195.3464 }, { "date": "2025-08-27", "close": 197.0252 }, { "date": "2025-09-01", "close": 194.7468 }, { "date": "2025-09-04", "close": 196.0659 }, { "date": "2025-09-09", "close": 196.7054 }, { "date": "2025-09-12", "close": 199.6035 }, { "date": "2025-09-17", "close": 198.2444 }, { "date": "2025-09-22", "close": 203.5607 }, { "date": "2025-09-25", "close": 203.161 }, { "date": "2025-09-30", "close": 203.4109 }, { "date": "2025-10-03", "close": 206.209 }, { "date": "2025-10-08", "close": 209.5067 }, { "date": "2025-10-13", "close": 207.5081 }, { "date": "2025-10-16", "close": 207.2582 }, { "date": "2025-10-21", "close": 210.3561 }, { "date": "2025-10-24", "close": 246.3566 }, { "date": "2025-10-29", "close": 217.5512 }, { "date": "2025-11-03", "close": 218.6504 }, { "date": "2025-11-06", "close": 211.8551 }, { "date": "2025-11-11", "close": 212.9543 }, { "date": "2025-11-14", "close": 210.2062 }, { "date": "2025-11-19", "close": 207.2083 }, { "date": "2025-11-24", "close": 208.9571 }, { "date": "2025-11-27", "close": 211.6053 }, { "date": "2025-12-02", "close": 212.9044 }, { "date": "2025-12-05", "close": 214.2534 }, { "date": "2025-12-10", "close": 213.8537 }, { "date": "2025-12-15", "close": 208.1049 }, { "date": "2025-12-18", "close": 208.2549 }, { "date": "2025-12-23", "close": 210.5538 }, { "date": "2026-01-02", "close": 208.7047 }, { "date": "2026-01-07", "close": 214.0522 }, { "date": "2026-01-12", "close": 214.502 }, { "date": "2026-01-15", "close": 215.6015 }, { "date": "2026-01-20", "close": 209.3543 }, { "date": "2026-01-23", "close": 211.9032 }, { "date": "2026-01-28", "close": 212.1031 }, { "date": "2026-02-02", "close": 212.253 }, { "date": "2026-02-05", "close": 203.7569 }, { "date": "2026-02-10", "close": 206.2558 }, { "date": "2026-02-13", "close": 202.8573 }, { "date": "2026-02-18", "close": 205.9059 }, { "date": "2026-02-23", "close": 203.457 }, { "date": "2026-02-26", "close": 206.1558 }, { "date": "2026-03-03", "close": 206.2058 }, { "date": "2026-03-06", "close": 0 }, { "date": "2026-03-11", "close": 209.8541 }, { "date": "2026-03-16", "close": 208.65 }, { "date": "2026-03-19", "close": 204.35 }, { "date": "2026-03-24", "close": 201.95 }, { "date": "2026-03-27", "close": 196.62 }, { "date": "2026-04-01", "close": 201.95 }, { "date": "2026-04-08", "close": 206.9 }, { "date": "2026-04-13", "close": 208.9 }, { "date": "2026-04-16", "close": 217.55 }, { "date": "2026-04-21", "close": 0 }, { "date": "2026-04-24", "close": 225.85 }, { "date": "2026-04-27", "close": 225.5 } ], "scanned_at": "2026-04-27T14:27:56.370Z", "ok": true }, { "id": "QDVE.DE", "ticker": "QDVE.DE", "name": "iShares S&P 500 Information Technology Sector UCITS ETF", "category": "Technologia", "region": "USA", "currency": "EUR", "metrics": { "latest": { "date": "2026-04-27", "open": 38.54999923706055, "high": 38.650001525878906, "low": 38.220001220703125, "close": 38.334999084472656, "volume": 456299, "source": "Yahoo Finance", "etf_id": -487, "fetched_at": "2026-04-27T14:27:56.515Z" }, "close": 38.334999084472656, "dayChange": -0.38976620371563503, "high": 38.48500061035156, "low": 0, "ma50": 33.874599838256835, "ma200": 34.352250051498416, "trend": "neutralny", "monthlyTrend": "mocny wzrost", "yearlyTrend": "bardzo mocny rok", "count": 1527, "r1w": 3.6221116131266835, "r1m": 18.647469684610382, "r3m": 8.382810975759037, "r1y": 47.98300740534253, "r5y": 160.2865283722324, "maxDrawdown": -100, "volatility": 22.565703911603734, "rsi14": 92.1265610979379, "athDistance": -0.38976620371563503, "lastUpdated": "2026-04-27T14:27:56.515Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 59, "risk": "wysokie", "signal": "Trend umiarkowanie pozytywny. Brak silnego alarmu.", "attention": { "label": "Warto obserwować", "cls": "mid", "text": "Momentum miesięczne jest dodatnie. Sprawdź koszt ETF, walutę i czy nie dubluje portfela." } }, "score": 73, "technicalScore": 57, "fundScore": 100, "fundQuality": { "label": "bardzo dobra jakość funduszu", "cls": "good" }, "fundProfile": { "ter": 0.15, "fundSizeBln": 10, "ucits": true, "distribution": "accumulating", "domicile": "Irlandia", "issuer": "iShares", "replication": "fizyczna", "benchmark": "S&P 500 IT Sector", "assetClass": "Akcje", "exposure": "technologia USA", "ticker": "QDVE.DE", "name": "iShares S&P 500 Information Technology Sector UCITS ETF", "category": "Technologia", "region": "USA", "currency": "EUR" }, "fundWarnings": [], "reason": "Technologia: mocny wynik 1Y, pozytywne momentum 3M.", "chartData": [ { "date": "2024-11-12", "close": 31.71 }, { "date": "2024-11-15", "close": 31.095 }, { "date": "2024-11-20", "close": 31.145 }, { "date": "2024-11-25", "close": 31.67 }, { "date": "2024-11-28", "close": 31.44 }, { "date": "2024-12-03", "close": 32.085 }, { "date": "2024-12-06", "close": 32.665 }, { "date": "2024-12-11", "close": 32.775 }, { "date": "2024-12-16", "close": 32.945 }, { "date": "2024-12-19", "close": 32.815 }, { "date": "2024-12-27", "close": 33.01 }, { "date": "2025-01-03", "close": 33.11 }, { "date": "2025-01-08", "close": 32.95 }, { "date": "2025-01-13", "close": 31.995 }, { "date": "2025-01-16", "close": 32.495 }, { "date": "2025-01-21", "close": 32.31 }, { "date": "2025-01-24", "close": 32.905 }, { "date": "2025-01-29", "close": 31.83 }, { "date": "2025-02-03", "close": 31.42 }, { "date": "2025-02-06", "close": 32.195 }, { "date": "2025-02-11", "close": 32.715 }, { "date": "2025-02-14", "close": 32.605 }, { "date": "2025-02-19", "close": 33.21 }, { "date": "2025-02-24", "close": 32.095 }, { "date": "2025-02-27", "close": 31.575 }, { "date": "2025-03-04", "close": 29.425 }, { "date": "2025-03-07", "close": 28.345 }, { "date": "2025-03-12", "close": 27.945 }, { "date": "2025-03-17", "close": 27.915 }, { "date": "2025-03-20", "close": 28.155 }, { "date": "2025-03-25", "close": 28.895 }, { "date": "2025-03-28", "close": 27.315 }, { "date": "2025-04-02", "close": 27.58 }, { "date": "2025-04-07", "close": 23.65 }, { "date": "2025-04-10", "close": 24.84 }, { "date": "2025-04-15", "close": 25.66 }, { "date": "2025-04-22", "close": 23.89 }, { "date": "2025-04-25", "close": 25.905 }, { "date": "2025-04-30", "close": 26.145 }, { "date": "2025-05-06", "close": 27 }, { "date": "2025-05-09", "close": 27.58 }, { "date": "2025-05-14", "close": 29.965 }, { "date": "2025-05-19", "close": 29.74 }, { "date": "2025-05-22", "close": 29.265 }, { "date": "2025-05-27", "close": 29.285 }, { "date": "2025-05-30", "close": 29.175 }, { "date": "2025-06-04", "close": 29.875 }, { "date": "2025-06-09", "close": 30.12 }, { "date": "2025-06-12", "close": 29.975 }, { "date": "2025-06-17", "close": 30.085 }, { "date": "2025-06-20", "close": 29.995 }, { "date": "2025-06-25", "close": 30.705 }, { "date": "2025-06-30", "close": 30.88 }, { "date": "2025-07-03", "close": 31.475 }, { "date": "2025-07-08", "close": 31.38 }, { "date": "2025-07-11", "close": 31.715 }, { "date": "2025-07-16", "close": 31.605 }, { "date": "2025-07-21", "close": 32.415 }, { "date": "2025-07-24", "close": 32.15 }, { "date": "2025-07-29", "close": 33.145 }, { "date": "2025-08-01", "close": 32.45 }, { "date": "2025-08-06", "close": 32.875 }, { "date": "2025-08-11", "close": 33.635 }, { "date": "2025-08-14", "close": 33.6 }, { "date": "2025-08-19", "close": 33.035 }, { "date": "2025-08-22", "close": 32.875 }, { "date": "2025-08-27", "close": 33.255 }, { "date": "2025-09-01", "close": 32.8 }, { "date": "2025-09-04", "close": 32.855 }, { "date": "2025-09-09", "close": 32.905 }, { "date": "2025-09-12", "close": 33.855 }, { "date": "2025-09-17", "close": 33.27 }, { "date": "2025-09-22", "close": 34.615 }, { "date": "2025-09-25", "close": 34.7 }, { "date": "2025-09-30", "close": 34.965 }, { "date": "2025-10-03", "close": 35.665 }, { "date": "2025-10-08", "close": 36.165 }, { "date": "2025-10-13", "close": 35.83 }, { "date": "2025-10-16", "close": 35.52 }, { "date": "2025-10-21", "close": 36.04 }, { "date": "2025-10-24", "close": 0 }, { "date": "2025-10-29", "close": 38.065 }, { "date": "2025-11-03", "close": 38.125 }, { "date": "2025-11-06", "close": 36.545 }, { "date": "2025-11-11", "close": 36.66 }, { "date": "2025-11-14", "close": 36.39 }, { "date": "2025-11-19", "close": 35.65 }, { "date": "2025-11-24", "close": 35.665 }, { "date": "2025-11-27", "close": 35.915 }, { "date": "2025-12-02", "close": 36.315 }, { "date": "2025-12-05", "close": 36.415 }, { "date": "2025-12-10", "close": 36.69 }, { "date": "2025-12-15", "close": 35.14 }, { "date": "2025-12-18", "close": 34.995 }, { "date": "2025-12-23", "close": 35.785 }, { "date": "2026-01-02", "close": 35.675 }, { "date": "2026-01-07", "close": 36.205 }, { "date": "2026-01-12", "close": 35.97 }, { "date": "2026-01-15", "close": 36.16 }, { "date": "2026-01-20", "close": 34.925 }, { "date": "2026-01-23", "close": 35.145 }, { "date": "2026-01-28", "close": 35.54 }, { "date": "2026-02-02", "close": 35.14 }, { "date": "2026-02-05", "close": 33.44 }, { "date": "2026-02-10", "close": 34.615 }, { "date": "2026-02-13", "close": 33.555 }, { "date": "2026-02-18", "close": 34.37 }, { "date": "2026-02-23", "close": 33.82 }, { "date": "2026-02-26", "close": 34.195 }, { "date": "2026-03-03", "close": 33.86 }, { "date": "2026-03-06", "close": 0 }, { "date": "2026-03-11", "close": 34.725 }, { "date": "2026-03-16", "close": 34.515 }, { "date": "2026-03-19", "close": 33.84 }, { "date": "2026-03-24", "close": 33.335 }, { "date": "2026-03-27", "close": 32.31 }, { "date": "2026-04-01", "close": 33.205 }, { "date": "2026-04-08", "close": 34.25 }, { "date": "2026-04-13", "close": 34.855 }, { "date": "2026-04-16", "close": 36.62 }, { "date": "2026-04-21", "close": 37.38 }, { "date": "2026-04-24", "close": 38.485 }, { "date": "2026-04-27", "close": 38.335 } ], "scanned_at": "2026-04-27T14:27:56.519Z", "ok": true }, { "id": "XMME.DE", "ticker": "XMME.DE", "name": "Xtrackers MSCI Emerging Markets UCITS ETF", "category": "Rynki wschodzące", "region": "EM", "currency": "EUR", "metrics": { "latest": { "id": 2066926, "etf_id": 13, "date": "2026-04-27", "open": 75.31400299072266, "high": 75.45999908447266, "low": 75, "close": 75.302001953125, "volume": 57937, "source": "Yahoo Finance", "fetched_at": "2026-04-27T14:27:57.229Z" }, "close": 75.302001953125, "dayChange": 0.2529588383233046, "high": 75.302001953125, "low": 0, "ma50": 69.40575988769531, "ma200": 64.56683549880981, "trend": "wzrostowy", "monthlyTrend": "mocny wzrost", "yearlyTrend": "bardzo mocny rok", "count": 1300, "r1w": 1.5508705351883596, "r1m": 13.642813036083782, "r3m": 8.501198077228134, "r1y": 47.09145914367893, "r5y": 38.79529566152905, "maxDrawdown": -100, "volatility": 18.70842416957084, "rsi14": 84.41773026694676, "athDistance": 0, "lastUpdated": "2026-04-27T14:27:57.229Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 89, "risk": "wysokie", "signal": "Trend mocny. Do obserwacji pod dalsze DCA, ale sprawdź ryzyko i walutę.", "attention": { "label": "Dobrze rokuje", "cls": "good", "text": "Trend roczny i układ średnich są mocne. Warto dodać do dalszej analizy lub DCA." } }, "score": 73, "technicalScore": 87, "fundScore": 50, "fundQuality": { "label": "ostrożnie — słaba jakość danych/funduszu", "cls": "bad" }, "fundProfile": { "ticker": "XMME.DE", "name": "Xtrackers MSCI Emerging Markets UCITS ETF", "category": "Rynki wschodzące", "region": "EM", "currency": "EUR" }, "fundWarnings": [ "brak TER — sprawdź factsheet", "brak wielkości funduszu" ], "reason": "Rynki wschodzące: mocny wynik 1Y, pozytywne momentum 3M, MA50 powyżej MA200.", "chartData": [ { "date": "2024-11-12", "close": 54.18 }, { "date": "2024-11-15", "close": 53.86 }, { "date": "2024-11-20", "close": 54.218 }, { "date": "2024-11-25", "close": 54.54 }, { "date": "2024-11-28", "close": 53.68 }, { "date": "2024-12-03", "close": 54.64 }, { "date": "2024-12-06", "close": 54.922 }, { "date": "2024-12-11", "close": 55.538 }, { "date": "2024-12-16", "close": 55.17 }, { "date": "2024-12-19", "close": 54.758 }, { "date": "2024-12-27", "close": 54.372 }, { "date": "2025-01-03", "close": 54.85 }, { "date": "2025-01-08", "close": 54.358 }, { "date": "2025-01-13", "close": 53.46 }, { "date": "2025-01-16", "close": 54.538 }, { "date": "2025-01-21", "close": 54.772 }, { "date": "2025-01-24", "close": 54.892 }, { "date": "2025-01-29", "close": 54.926 }, { "date": "2025-02-03", "close": 55.532 }, { "date": "2025-02-06", "close": 55.876 }, { "date": "2025-02-11", "close": 56.504 }, { "date": "2025-02-14", "close": 56.464 }, { "date": "2025-02-19", "close": 57.38 }, { "date": "2025-02-24", "close": 56.694 }, { "date": "2025-02-27", "close": 56.886 }, { "date": "2025-03-04", "close": 54.502 }, { "date": "2025-03-07", "close": 54.51 }, { "date": "2025-03-12", "close": 53.948 }, { "date": "2025-03-17", "close": 55.448 }, { "date": "2025-03-20", "close": 55.302 }, { "date": "2025-03-25", "close": 55.554 }, { "date": "2025-03-28", "close": 54.352 }, { "date": "2025-04-02", "close": 54.238 }, { "date": "2025-04-07", "close": 47.834 }, { "date": "2025-04-10", "close": 48.439 }, { "date": "2025-04-15", "close": 50.3 }, { "date": "2025-04-22", "close": 49.883 }, { "date": "2025-04-25", "close": 51.194 }, { "date": "2025-04-30", "close": 51.772 }, { "date": "2025-05-06", "close": 53.764 }, { "date": "2025-05-09", "close": 53.776 }, { "date": "2025-05-14", "close": 55.866 }, { "date": "2025-05-19", "close": 55.448 }, { "date": "2025-05-22", "close": 54.99 }, { "date": "2025-05-27", "close": 54.732 }, { "date": "2025-05-30", "close": 53.962 }, { "date": "2025-06-04", "close": 54.896 }, { "date": "2025-06-09", "close": 55.836 }, { "date": "2025-06-12", "close": 55.708 }, { "date": "2025-06-17", "close": 55.364 }, { "date": "2025-06-20", "close": 54.76 }, { "date": "2025-06-25", "close": 56.062 }, { "date": "2025-06-30", "close": 55.704 }, { "date": "2025-07-03", "close": 56.448 }, { "date": "2025-07-08", "close": 56.196 }, { "date": "2025-07-11", "close": 56.152 }, { "date": "2025-07-16", "close": 56.666 }, { "date": "2025-07-21", "close": 57.644 }, { "date": "2025-07-24", "close": 57.512 }, { "date": "2025-07-29", "close": 58.046 }, { "date": "2025-08-01", "close": 56.78 }, { "date": "2025-08-06", "close": 57.26 }, { "date": "2025-08-11", "close": 57.972 }, { "date": "2025-08-14", "close": 58.242 }, { "date": "2025-08-19", "close": 58.29 }, { "date": "2025-08-22", "close": 58.806 }, { "date": "2025-08-27", "close": 58.394 }, { "date": "2025-09-01", "close": 58.088 }, { "date": "2025-09-04", "close": 58.112 }, { "date": "2025-09-09", "close": 59.418 }, { "date": "2025-09-12", "close": 60.67 }, { "date": "2025-09-17", "close": 61.262 }, { "date": "2025-09-22", "close": 61.37 }, { "date": "2025-09-25", "close": 61.686 }, { "date": "2025-09-30", "close": 61.808 }, { "date": "2025-10-03", "close": 63 }, { "date": "2025-10-08", "close": 63.738 }, { "date": "2025-10-13", "close": 63.078 }, { "date": "2025-10-16", "close": 63.604 }, { "date": "2025-10-21", "close": 64.052 }, { "date": "2025-10-24", "close": 74.6191 }, { "date": "2025-10-29", "close": 65.83 }, { "date": "2025-11-03", "close": 65.822 }, { "date": "2025-11-06", "close": 64.54 }, { "date": "2025-11-11", "close": 65.266 }, { "date": "2025-11-14", "close": 64.804 }, { "date": "2025-11-19", "close": 63.516 }, { "date": "2025-11-24", "close": 63.252 }, { "date": "2025-11-27", "close": 63.68 }, { "date": "2025-12-02", "close": 63.618 }, { "date": "2025-12-05", "close": 64.23 }, { "date": "2025-12-10", "close": 64.022 }, { "date": "2025-12-15", "close": 63.088 }, { "date": "2025-12-18", "close": 63.026 }, { "date": "2025-12-23", "close": 63.488 }, { "date": "2026-01-02", "close": 65.594 }, { "date": "2026-01-07", "close": 67.298 }, { "date": "2026-01-12", "close": 68.2 }, { "date": "2026-01-15", "close": 69.412 }, { "date": "2026-01-20", "close": 67.982 }, { "date": "2026-01-23", "close": 69.006 }, { "date": "2026-01-28", "close": 70.014 }, { "date": "2026-02-02", "close": 69.244 }, { "date": "2026-02-05", "close": 69.076 }, { "date": "2026-02-10", "close": 70.508 }, { "date": "2026-02-13", "close": 70.952 }, { "date": "2026-02-18", "close": 72.058 }, { "date": "2026-02-23", "close": 72.458 }, { "date": "2026-02-26", "close": 73.54 }, { "date": "2026-03-03", "close": 69.12 }, { "date": "2026-03-06", "close": 0 }, { "date": "2026-03-11", "close": 70.182 }, { "date": "2026-03-16", "close": 69.824 }, { "date": "2026-03-19", "close": 68.26 }, { "date": "2026-03-24", "close": 67.416 }, { "date": "2026-03-27", "close": 66.262 }, { "date": "2026-04-01", "close": 68.616 }, { "date": "2026-04-08", "close": 71.298 }, { "date": "2026-04-13", "close": 71.386 }, { "date": "2026-04-16", "close": 73.562 }, { "date": "2026-04-21", "close": 73.948 }, { "date": "2026-04-24", "close": 75.112 }, { "date": "2026-04-27", "close": 75.302 } ], "scanned_at": "2026-04-27T14:27:57.230Z", "ok": true }, { "id": "IEAG.AS", "ticker": "IEAG.AS", "name": "iShares Core Euro Aggregate Bond UCITS ETF", "category": "Obligacje", "region": "Europa", "currency": "EUR", "metrics": { "latest": { "date": "2026-04-27", "open": 107.23999786376953, "high": 107.30000305175781, "low": 107.1500015258789, "close": 107.1500015258789, "volume": 1388, "source": "Yahoo Finance", "etf_id": -472, "fetched_at": "2026-04-27T14:27:57.200Z" }, "close": 107.1500015258789, "dayChange": -0.11186270247287838, "high": 121.10438537597656, "low": 96.2657241821289, "ma50": 107.58539978027343, "ma200": 107.46856529235839, "trend": "neutralny", "monthlyTrend": "lekki wzrost", "yearlyTrend": "neutralny rok", "count": 1537, "r1w": -0.36265518535264096, "r1m": 1.1230676214498312, "r3m": -0.8054019109649208, "r1y": 0.23194628266829578, "r5y": -9.044865737481317, "maxDrawdown": -20.51012530779492, "volatility": 5.1396697716584665, "rsi14": 60.78943934146464, "athDistance": -11.522608208427258, "lastUpdated": "2026-04-27T14:27:57.200Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 55, "risk": "średnie", "signal": "Trend umiarkowanie pozytywny. Brak silnego alarmu.", "attention": { "label": "Neutralnie", "cls": "neutral", "text": "Brak wyraźnej przewagi. Nadaje się do obserwacji, ale nie jest priorytetem." } }, "score": 72, "technicalScore": 57, "fundScore": 96, "fundQuality": { "label": "bardzo dobra jakość funduszu", "cls": "good" }, "fundProfile": { "ter": 0.09, "fundSizeBln": 5, "ucits": true, "distribution": "accumulating", "domicile": "Irlandia", "issuer": "iShares", "replication": "fizyczna", "benchmark": "Bloomberg Euro Aggregate Bond", "assetClass": "Obligacje", "exposure": "obligacje EUR", "ticker": "IEAG.AS", "name": "iShares Core Euro Aggregate Bond UCITS ETF", "category": "Obligacje", "region": "Europa", "currency": "EUR" }, "fundWarnings": [], "reason": "Obligacje: MA50 powyżej MA200.", "chartData": [ { "date": "2024-11-18", "close": 105.6989 }, { "date": "2024-11-21", "close": 105.9304 }, { "date": "2024-11-26", "close": 106.5476 }, { "date": "2024-11-29", "close": 107.4446 }, { "date": "2024-12-04", "close": 107.6375 }, { "date": "2024-12-09", "close": 107.6857 }, { "date": "2024-12-12", "close": 107.1842 }, { "date": "2024-12-17", "close": 106.8466 }, { "date": "2024-12-20", "close": 106.4512 }, { "date": "2024-12-27", "close": 106.1425 }, { "date": "2025-01-02", "close": 106.0075 }, { "date": "2025-01-07", "close": 105.3999 }, { "date": "2025-01-10", "close": 104.8212 }, { "date": "2025-01-15", "close": 105.1973 }, { "date": "2025-01-20", "close": 105.5458 }, { "date": "2025-01-23", "close": 105.4872 }, { "date": "2025-01-28", "close": 105.4384 }, { "date": "2025-01-31", "close": 106.1019 }, { "date": "2025-02-05", "close": 106.902 }, { "date": "2025-02-10", "close": 106.902 }, { "date": "2025-02-13", "close": 106.6288 }, { "date": "2025-02-18", "close": 106.1995 }, { "date": "2025-02-21", "close": 106.3947 }, { "date": "2025-02-26", "close": 106.6874 }, { "date": "2025-03-03", "close": 106.3459 }, { "date": "2025-03-06", "close": 104.209 }, { "date": "2025-03-11", "close": 104.3651 }, { "date": "2025-03-14", "close": 104.3554 }, { "date": "2025-03-19", "close": 104.8237 }, { "date": "2025-03-24", "close": 104.9115 }, { "date": "2025-03-27", "close": 105.0091 }, { "date": "2025-04-01", "close": 105.5067 }, { "date": "2025-04-04", "close": 105.5458 }, { "date": "2025-04-09", "close": 105.5653 }, { "date": "2025-04-14", "close": 106.2873 }, { "date": "2025-04-17", "close": 106.7167 }, { "date": "2025-04-24", "close": 107.1069 }, { "date": "2025-04-29", "close": 106.7459 }, { "date": "2025-05-05", "close": 106.6288 }, { "date": "2025-05-08", "close": 106.7362 }, { "date": "2025-05-13", "close": 106.0141 }, { "date": "2025-05-16", "close": 106.5801 }, { "date": "2025-05-21", "close": 106.3361 }, { "date": "2025-05-26", "close": 106.7264 }, { "date": "2025-05-29", "close": 107.1362 }, { "date": "2025-06-03", "close": 107.2045 }, { "date": "2025-06-06", "close": 106.9313 }, { "date": "2025-06-11", "close": 107.1069 }, { "date": "2025-06-16", "close": 107.0484 }, { "date": "2025-06-19", "close": 107.0874 }, { "date": "2025-06-24", "close": 107.146 }, { "date": "2025-06-27", "close": 107.0582 }, { "date": "2025-07-02", "close": 106.902 }, { "date": "2025-07-07", "close": 107.0289 }, { "date": "2025-07-10", "close": 106.7362 }, { "date": "2025-07-15", "close": 106.5703 }, { "date": "2025-07-18", "close": 106.7512 }, { "date": "2025-07-23", "close": 107.4324 }, { "date": "2025-07-28", "close": 106.9782 }, { "date": "2025-07-31", "close": 106.9486 }, { "date": "2025-08-05", "close": 107.4127 }, { "date": "2025-08-08", "close": 107.0967 }, { "date": "2025-08-13", "close": 107.235 }, { "date": "2025-08-18", "close": 106.6426 }, { "date": "2025-08-21", "close": 106.6228 }, { "date": "2025-08-26", "close": 106.7215 }, { "date": "2025-08-29", "close": 106.7808 }, { "date": "2025-09-03", "close": 106.5833 }, { "date": "2025-09-08", "close": 107.3139 }, { "date": "2025-09-11", "close": 107.3337 }, { "date": "2025-09-16", "close": 107.1264 }, { "date": "2025-09-19", "close": 106.9881 }, { "date": "2025-09-24", "close": 106.9091 }, { "date": "2025-09-29", "close": 107.0572 }, { "date": "2025-10-02", "close": 107.3041 }, { "date": "2025-10-07", "close": 107.1856 }, { "date": "2025-10-10", "close": 107.6595 }, { "date": "2025-10-15", "close": 108.2026 }, { "date": "2025-10-20", "close": 108.2026 }, { "date": "2025-10-23", "close": 108.1532 }, { "date": "2025-10-28", "close": 108.0742 }, { "date": "2025-10-31", "close": 108.0051 }, { "date": "2025-11-05", "close": 107.778 }, { "date": "2025-11-10", "close": 107.8669 }, { "date": "2025-11-13", "close": 107.7681 }, { "date": "2025-11-18", "close": 107.5805 }, { "date": "2025-11-21", "close": 107.6694 }, { "date": "2025-11-26", "close": 107.9261 }, { "date": "2025-12-01", "close": 107.541 }, { "date": "2025-12-04", "close": 107.5213 }, { "date": "2025-12-09", "close": 107.0474 }, { "date": "2025-12-12", "close": 106.9684 }, { "date": "2025-12-17", "close": 107.0671 }, { "date": "2025-12-22", "close": 106.9091 }, { "date": "2025-12-29", "close": 107.5114 }, { "date": "2026-01-02", "close": 107.0572 }, { "date": "2026-01-07", "close": 107.6496 }, { "date": "2026-01-12", "close": 107.7879 }, { "date": "2026-01-15", "close": 107.95 }, { "date": "2026-01-20", "close": 107.78 }, { "date": "2026-01-23", "close": 107.73 }, { "date": "2026-01-28", "close": 108.06 }, { "date": "2026-02-02", "close": 108.01 }, { "date": "2026-02-05", "close": 108.08 }, { "date": "2026-02-10", "close": 108.38 }, { "date": "2026-02-13", "close": 108.65 }, { "date": "2026-02-18", "close": 108.82 }, { "date": "2026-02-23", "close": 109.03 }, { "date": "2026-02-26", "close": 109.13 }, { "date": "2026-03-03", "close": 108.43 }, { "date": "2026-03-06", "close": 107.77 }, { "date": "2026-03-11", "close": 107.41 }, { "date": "2026-03-16", "close": 107.18 }, { "date": "2026-03-19", "close": 107.02 }, { "date": "2026-03-24", "close": 106.54 }, { "date": "2026-03-27", "close": 105.96 }, { "date": "2026-04-01", "close": 106.74 }, { "date": "2026-04-08", "close": 107.55 }, { "date": "2026-04-13", "close": 106.67 }, { "date": "2026-04-16", "close": 107.14 }, { "date": "2026-04-21", "close": 107.32 }, { "date": "2026-04-24", "close": 107.27 }, { "date": "2026-04-27", "close": 107.15 } ], "scanned_at": "2026-04-27T14:27:57.205Z", "ok": true }, { "id": "IQQH.DE", "ticker": "IQQH.DE", "name": "iShares Global Clean Energy UCITS ETF", "category": "Clean Energy", "region": "Global", "currency": "EUR", "metrics": { "latest": { "id": 2064326, "etf_id": 11, "date": "2026-04-27", "open": 9.857000350952148, "high": 9.916999816894531, "low": 9.795000076293945, "close": 9.857000350952148, "volume": 241158, "source": "Yahoo Finance", "fetched_at": "2026-04-27T14:27:57.223Z" }, "close": 9.857000350952148, "dayChange": 0.17276624086013667, "high": 12.817132949829102, "low": 0, "ma50": 9.028799934387207, "ma200": 8.098544046878814, "trend": "wzrostowy", "monthlyTrend": "mocny wzrost", "yearlyTrend": "bardzo mocny rok", "count": 1300, "r1w": 3.2687299336234688, "r1m": 9.90077491222985, "r3m": 10.269607427372085, "r1y": 67.99065437649455, "r5y": -9.081949548194428, "maxDrawdown": -100, "volatility": 24.858005917120984, "rsi14": 81.85582257583606, "athDistance": -23.09512283647196, "lastUpdated": "2026-04-27T14:27:57.223Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 87, "risk": "wysokie", "signal": "Trend mocny. Do obserwacji pod dalsze DCA, ale sprawdź ryzyko i walutę.", "attention": { "label": "Dobrze rokuje", "cls": "good", "text": "Trend roczny i układ średnich są mocne. Warto dodać do dalszej analizy lub DCA." } }, "score": 72, "technicalScore": 86, "fundScore": 50, "fundQuality": { "label": "ostrożnie — słaba jakość danych/funduszu", "cls": "bad" }, "fundProfile": { "ticker": "IQQH.DE", "name": "iShares Global Clean Energy UCITS ETF", "category": "Clean Energy", "region": "Global", "currency": "EUR" }, "fundWarnings": [ "brak TER — sprawdź factsheet", "brak wielkości funduszu" ], "reason": "Clean Energy: mocny wynik 1Y, pozytywne momentum 3M, MA50 powyżej MA200, daleko od ATH.", "chartData": [ { "date": "2024-11-12", "close": 6.3632 }, { "date": "2024-11-15", "close": 6.4743 }, { "date": "2024-11-20", "close": 6.4259 }, { "date": "2024-11-25", "close": 6.6301 }, { "date": "2024-11-28", "close": 6.6055 }, { "date": "2024-12-03", "close": 6.6015 }, { "date": "2024-12-06", "close": 6.4743 }, { "date": "2024-12-11", "close": 6.4851 }, { "date": "2024-12-16", "close": 6.3628 }, { "date": "2024-12-19", "close": 6.2572 }, { "date": "2024-12-27", "close": 6.2799 }, { "date": "2025-01-03", "close": 6.419 }, { "date": "2025-01-08", "close": 6.3529 }, { "date": "2025-01-13", "close": 6.1714 }, { "date": "2025-01-16", "close": 6.2859 }, { "date": "2025-01-21", "close": 6.1803 }, { "date": "2025-01-24", "close": 6.058 }, { "date": "2025-01-29", "close": 6.1231 }, { "date": "2025-02-03", "close": 6.2434 }, { "date": "2025-02-06", "close": 6.2612 }, { "date": "2025-02-11", "close": 6.1418 }, { "date": "2025-02-14", "close": 6.1014 }, { "date": "2025-02-19", "close": 6.2543 }, { "date": "2025-02-24", "close": 6.1951 }, { "date": "2025-02-27", "close": 6.1961 }, { "date": "2025-03-04", "close": 5.8992 }, { "date": "2025-03-07", "close": 5.9791 }, { "date": "2025-03-12", "close": 5.9741 }, { "date": "2025-03-17", "close": 6.1211 }, { "date": "2025-03-20", "close": 6.1675 }, { "date": "2025-03-25", "close": 6.1359 }, { "date": "2025-03-28", "close": 6.0432 }, { "date": "2025-04-02", "close": 6.0333 }, { "date": "2025-04-07", "close": 5.5805 }, { "date": "2025-04-10", "close": 5.5164 }, { "date": "2025-04-15", "close": 5.7344 }, { "date": "2025-04-22", "close": 5.7887 }, { "date": "2025-04-25", "close": 5.8676 }, { "date": "2025-04-30", "close": 5.8932 }, { "date": "2025-05-06", "close": 5.9623 }, { "date": "2025-05-09", "close": 6.0866 }, { "date": "2025-05-14", "close": 6.5305 }, { "date": "2025-05-19", "close": 6.4674 }, { "date": "2025-05-22", "close": 6.2354 }, { "date": "2025-05-27", "close": 6.3107 }, { "date": "2025-05-30", "close": 6.3504 }, { "date": "2025-06-04", "close": 6.3643 }, { "date": "2025-06-09", "close": 6.4396 }, { "date": "2025-06-12", "close": 6.4773 }, { "date": "2025-06-17", "close": 6.3524 }, { "date": "2025-06-20", "close": 6.3207 }, { "date": "2025-06-25", "close": 6.3365 }, { "date": "2025-06-30", "close": 6.3643 }, { "date": "2025-07-03", "close": 6.7222 }, { "date": "2025-07-08", "close": 6.5834 }, { "date": "2025-07-11", "close": 6.5497 }, { "date": "2025-07-16", "close": 6.5586 }, { "date": "2025-07-21", "close": 6.743 }, { "date": "2025-07-24", "close": 6.7708 }, { "date": "2025-07-29", "close": 6.7936 }, { "date": "2025-08-01", "close": 6.6974 }, { "date": "2025-08-06", "close": 6.6825 }, { "date": "2025-08-11", "close": 6.6657 }, { "date": "2025-08-14", "close": 6.6716 }, { "date": "2025-08-19", "close": 7.0613 }, { "date": "2025-08-22", "close": 7.1099 }, { "date": "2025-08-27", "close": 7.0781 }, { "date": "2025-09-01", "close": 7.0206 }, { "date": "2025-09-04", "close": 7.0077 }, { "date": "2025-09-09", "close": 7.0434 }, { "date": "2025-09-12", "close": 7.1356 }, { "date": "2025-09-17", "close": 7.2695 }, { "date": "2025-09-22", "close": 7.3875 }, { "date": "2025-09-25", "close": 7.3895 }, { "date": "2025-09-30", "close": 7.448 }, { "date": "2025-10-03", "close": 7.8326 }, { "date": "2025-10-08", "close": 7.8555 }, { "date": "2025-10-13", "close": 8.1003 }, { "date": "2025-10-16", "close": 8.3046 }, { "date": "2025-10-21", "close": 8.0845 }, { "date": "2025-10-24", "close": 0 }, { "date": "2025-10-29", "close": 8.5862 }, { "date": "2025-11-03", "close": 8.7369 }, { "date": "2025-11-06", "close": 8.8003 }, { "date": "2025-11-11", "close": 8.728 }, { "date": "2025-11-14", "close": 8.449 }, { "date": "2025-11-19", "close": 8.236 }, { "date": "2025-11-24", "close": 8.054 }, { "date": "2025-11-27", "close": 8.247 }, { "date": "2025-12-02", "close": 8.218 }, { "date": "2025-12-05", "close": 8.314 }, { "date": "2025-12-10", "close": 8.152 }, { "date": "2025-12-15", "close": 8.093 }, { "date": "2025-12-18", "close": 7.97 }, { "date": "2025-12-23", "close": 8.044 }, { "date": "2026-01-02", "close": 8.353 }, { "date": "2026-01-07", "close": 8.41 }, { "date": "2026-01-12", "close": 8.619 }, { "date": "2026-01-15", "close": 8.75 }, { "date": "2026-01-20", "close": 8.6 }, { "date": "2026-01-23", "close": 8.954 }, { "date": "2026-01-28", "close": 9.11 }, { "date": "2026-02-02", "close": 8.813 }, { "date": "2026-02-05", "close": 8.952 }, { "date": "2026-02-10", "close": 9.209 }, { "date": "2026-02-13", "close": 8.964 }, { "date": "2026-02-18", "close": 9.268 }, { "date": "2026-02-23", "close": 9.167 }, { "date": "2026-02-26", "close": 9.122 }, { "date": "2026-03-03", "close": 8.741 }, { "date": "2026-03-06", "close": 0 }, { "date": "2026-03-11", "close": 9.191 }, { "date": "2026-03-16", "close": 9.216 }, { "date": "2026-03-19", "close": 9.168 }, { "date": "2026-03-24", "close": 9.058 }, { "date": "2026-03-27", "close": 8.969 }, { "date": "2026-04-01", "close": 9.115 }, { "date": "2026-04-08", "close": 9.093 }, { "date": "2026-04-13", "close": 9.266 }, { "date": "2026-04-16", "close": 9.463 }, { "date": "2026-04-21", "close": 9.637 }, { "date": "2026-04-24", "close": 9.84 }, { "date": "2026-04-27", "close": 9.857 } ], "scanned_at": "2026-04-27T14:27:57.224Z", "ok": true }, { "id": "BND", "ticker": "BND", "name": "Vanguard Total Bond Market ETF", "category": "Obligacje", "region": "USA", "currency": "USD", "metrics": { "latest": { "id": 2069526, "etf_id": 15, "date": "2026-04-27", "open": 73.80999755859375, "high": 73.84500122070312, "low": 73.78009796142578, "close": 73.80999755859375, "volume": 1232568, "source": "Yahoo Finance", "fetched_at": "2026-04-27T14:27:57.210Z" }, "close": 73.80999755859375, "dayChange": -0.06769977165530176, "high": 74.71720886230469, "low": 61.33244705200195, "ma50": 73.81157272338868, "ma200": 73.03474956512451, "trend": "neutralny", "monthlyTrend": "lekki wzrost", "yearlyTrend": "neutralny rok", "count": 1300, "r1w": -0.2702399295551561, "r1m": 1.3013628488455984, "r3m": 0.34026450127608265, "r1y": 4.879820083811283, "r5y": 1.3151011844676117, "maxDrawdown": -17.91389428768589, "volatility": 5.959769557443027, "rsi14": 56.424430994800105, "athDistance": -1.2141932461406912, "lastUpdated": "2026-04-27T14:27:57.210Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 56, "risk": "niskie", "signal": "Trend umiarkowanie pozytywny. Brak silnego alarmu.", "attention": { "label": "Neutralnie", "cls": "neutral", "text": "Brak wyraźnej przewagi. Nadaje się do obserwacji, ale nie jest priorytetem." } }, "score": 70, "technicalScore": 59, "fundScore": 87, "fundQuality": { "label": "bardzo dobra jakość funduszu", "cls": "good" }, "fundProfile": { "ter": 0.03, "fundSizeBln": 100, "ucits": false, "distribution": "distributing", "domicile": "USA", "issuer": "Vanguard", "replication": "fizyczna", "benchmark": "US Aggregate Float Adjusted", "assetClass": "Obligacje", "exposure": "obligacje USA", "ticker": "BND", "name": "Vanguard Total Bond Market ETF", "category": "Obligacje", "region": "USA", "currency": "USD" }, "fundWarnings": [ "nie-UCITS — dla inwestora w Europie sprawdź dostępność i podatki" ], "reason": "Obligacje: MA50 powyżej MA200.", "chartData": [ { "date": "2024-11-08", "close": 69.1887 }, { "date": "2024-11-13", "close": 68.6113 }, { "date": "2024-11-18", "close": 68.6775 }, { "date": "2024-11-21", "close": 68.687 }, { "date": "2024-11-26", "close": 69.2266 }, { "date": "2024-12-02", "close": 69.7123 }, { "date": "2024-12-05", "close": 69.7978 }, { "date": "2024-12-10", "close": 69.7028 }, { "date": "2024-12-13", "close": 69.0002 }, { "date": "2024-12-18", "close": 68.5444 }, { "date": "2024-12-23", "close": 68.345 }, { "date": "2024-12-27", "close": 68.3479 }, { "date": "2025-01-02", "close": 68.5289 }, { "date": "2025-01-07", "close": 68.1383 }, { "date": "2025-01-13", "close": 67.7954 }, { "date": "2025-01-16", "close": 68.5193 }, { "date": "2025-01-22", "close": 68.5955 }, { "date": "2025-01-27", "close": 68.9861 }, { "date": "2025-01-30", "close": 69.0052 }, { "date": "2025-02-04", "close": 69.0676 }, { "date": "2025-02-07", "close": 69.1345 }, { "date": "2025-02-12", "close": 68.6853 }, { "date": "2025-02-18", "close": 69.0581 }, { "date": "2025-02-21", "close": 69.5454 }, { "date": "2025-02-26", "close": 70.1858 }, { "date": "2025-03-03", "close": 70.558 }, { "date": "2025-03-06", "close": 70.05 }, { "date": "2025-03-11", "close": 70.0308 }, { "date": "2025-03-14", "close": 69.9254 }, { "date": "2025-03-19", "close": 70.3088 }, { "date": "2025-03-24", "close": 69.9733 }, { "date": "2025-03-27", "close": 69.8774 }, { "date": "2025-04-01", "close": 70.6258 }, { "date": "2025-04-04", "close": 70.9912 }, { "date": "2025-04-09", "close": 69.8949 }, { "date": "2025-04-14", "close": 69.6545 }, { "date": "2025-04-17", "close": 69.8661 }, { "date": "2025-04-23", "close": 69.7507 }, { "date": "2025-04-28", "close": 70.5489 }, { "date": "2025-05-01", "close": 70.4867 }, { "date": "2025-05-06", "close": 70.1973 }, { "date": "2025-05-09", "close": 70.014 }, { "date": "2025-05-14", "close": 69.5026 }, { "date": "2025-05-19", "close": 69.9078 }, { "date": "2025-05-22", "close": 69.5412 }, { "date": "2025-05-28", "close": 69.821 }, { "date": "2025-06-02", "close": 70.052 }, { "date": "2025-06-05", "close": 70.2747 }, { "date": "2025-06-10", "close": 70.1392 }, { "date": "2025-06-13", "close": 70.3715 }, { "date": "2025-06-18", "close": 70.4973 }, { "date": "2025-06-24", "close": 70.9329 }, { "date": "2025-06-27", "close": 70.991 }, { "date": "2025-07-02", "close": 71.1406 }, { "date": "2025-07-08", "close": 70.6939 }, { "date": "2025-07-11", "close": 70.6939 }, { "date": "2025-07-16", "close": 70.6065 }, { "date": "2025-07-21", "close": 70.9464 }, { "date": "2025-07-24", "close": 70.8299 }, { "date": "2025-07-29", "close": 71.2571 }, { "date": "2025-08-01", "close": 71.6981 }, { "date": "2025-08-06", "close": 71.7176 }, { "date": "2025-08-11", "close": 71.5812 }, { "date": "2025-08-14", "close": 71.6494 }, { "date": "2025-08-19", "close": 71.6104 }, { "date": "2025-08-22", "close": 71.8442 }, { "date": "2025-08-27", "close": 71.9027 }, { "date": "2025-09-02", "close": 71.7492 }, { "date": "2025-09-05", "close": 72.5997 }, { "date": "2025-09-10", "close": 72.8245 }, { "date": "2025-09-15", "close": 73.0298 }, { "date": "2025-09-18", "close": 72.7267 }, { "date": "2025-09-23", "close": 72.7658 }, { "date": "2025-09-26", "close": 72.541 }, { "date": "2025-10-01", "close": 72.8808 }, { "date": "2025-10-06", "close": 72.7043 }, { "date": "2025-10-09", "close": 72.7925 }, { "date": "2025-10-14", "close": 73.3024 }, { "date": "2025-10-17", "close": 73.4299 }, { "date": "2025-10-22", "close": 73.6163 }, { "date": "2025-10-27", "close": 73.6064 }, { "date": "2025-10-30", "close": 73.1553 }, { "date": "2025-11-04", "close": 73.0905 }, { "date": "2025-11-07", "close": 73.1298 }, { "date": "2025-11-12", "close": 73.2873 }, { "date": "2025-11-17", "close": 73.0019 }, { "date": "2025-11-20", "close": 73.1397 }, { "date": "2025-11-25", "close": 73.6119 }, { "date": "2025-12-01", "close": 73.2854 }, { "date": "2025-12-04", "close": 73.3248 }, { "date": "2025-12-09", "close": 73.0781 }, { "date": "2025-12-12", "close": 73.0682 }, { "date": "2025-12-17", "close": 73.2755 }, { "date": "2025-12-22", "close": 73.3022 }, { "date": "2025-12-26", "close": 73.4706 }, { "date": "2025-12-31", "close": 73.3517 }, { "date": "2026-01-06", "close": 73.4607 }, { "date": "2026-01-09", "close": 73.5696 }, { "date": "2026-01-14", "close": 73.7082 }, { "date": "2026-01-20", "close": 73.2131 }, { "date": "2026-01-23", "close": 73.53 }, { "date": "2026-01-28", "close": 73.53 }, { "date": "2026-02-02", "close": 73.4357 }, { "date": "2026-02-05", "close": 73.7437 }, { "date": "2026-02-10", "close": 73.9921 }, { "date": "2026-02-13", "close": 74.3994 }, { "date": "2026-02-19", "close": 74.3398 }, { "date": "2026-02-24", "close": 74.4491 }, { "date": "2026-02-27", "close": 74.6876 }, { "date": "2026-03-04", "close": 74.257 }, { "date": "2026-03-09", "close": 74.1972 }, { "date": "2026-03-12", "close": 73.3701 }, { "date": "2026-03-17", "close": 73.7289 }, { "date": "2026-03-20", "close": 72.9216 }, { "date": "2026-03-25", "close": 73.2903 }, { "date": "2026-03-30", "close": 73.2305 }, { "date": "2026-04-02", "close": 73.58 }, { "date": "2026-04-08", "close": 73.72 }, { "date": "2026-04-13", "close": 73.8 }, { "date": "2026-04-16", "close": 73.77 }, { "date": "2026-04-21", "close": 73.78 }, { "date": "2026-04-24", "close": 73.86 }, { "date": "2026-04-27", "close": 73.81 } ], "scanned_at": "2026-04-27T14:27:57.212Z", "ok": true }, { "id": "GLD", "ticker": "GLD", "name": "SPDR Gold Shares", "category": "Złoto", "region": "Surowce", "currency": "USD", "metrics": { "latest": { "date": "2026-04-27", "open": 431.6600036621094, "high": 431.79998779296875, "low": 430.29998779296875, "close": 430.5, "volume": 884283, "source": "Yahoo Finance", "etf_id": -215, "fetched_at": "2026-04-27T14:27:56.905Z" }, "close": 430.5, "dayChange": -0.634737449509521, "high": 495.8999938964844, "low": 151.22999572753906, "ma50": 446.9108001708984, "ma200": 389.2640002441406, "trend": "neutralny", "monthlyTrend": "mocny wzrost", "yearlyTrend": "bardzo mocny rok", "count": 1507, "r1w": -2.6216373213367983, "r1m": 3.8099800645968878, "r3m": -9.577820944955224, "r1y": 41.27259688226593, "r5y": 157.92342613058656, "maxDrawdown": -22.002168134715536, "volatility": 17.670480462324267, "rsi14": 48.916820844196415, "athDistance": -13.188141702243328, "lastUpdated": "2026-04-27T14:27:56.905Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 68, "risk": "średnie", "signal": "Trend umiarkowanie pozytywny. Brak silnego alarmu.", "attention": { "label": "Warto obserwować", "cls": "mid", "text": "Momentum miesięczne jest dodatnie. Sprawdź koszt ETF, walutę i czy nie dubluje portfela." } }, "score": 66, "technicalScore": 76, "fundScore": 50, "fundQuality": { "label": "ostrożnie — słaba jakość danych/funduszu", "cls": "bad" }, "fundProfile": { "ticker": "GLD", "name": "SPDR Gold Shares", "category": "Złoto", "region": "Surowce", "currency": "USD" }, "fundWarnings": [ "brak TER — sprawdź factsheet", "brak wielkości funduszu" ], "reason": "Złoto: mocny wynik 1Y, MA50 powyżej MA200.", "chartData": [ { "date": "2024-11-08", "close": 247.96 }, { "date": "2024-11-13", "close": 237.63 }, { "date": "2024-11-18", "close": 241.09 }, { "date": "2024-11-21", "close": 246.66 }, { "date": "2024-11-26", "close": 242.95 }, { "date": "2024-12-02", "close": 243.44 }, { "date": "2024-12-05", "close": 242.86 }, { "date": "2024-12-10", "close": 248.59 }, { "date": "2024-12-13", "close": 244.29 }, { "date": "2024-12-18", "close": 239.26 }, { "date": "2024-12-23", "close": 240.96 }, { "date": "2024-12-27", "close": 241.4 }, { "date": "2025-01-02", "close": 245.42 }, { "date": "2025-01-07", "close": 244.56 }, { "date": "2025-01-13", "close": 245.74 }, { "date": "2025-01-16", "close": 250.6 }, { "date": "2025-01-22", "close": 254.43 }, { "date": "2025-01-27", "close": 252.99 }, { "date": "2025-01-30", "close": 258.05 }, { "date": "2025-02-04", "close": 262.5 }, { "date": "2025-02-07", "close": 263.9 }, { "date": "2025-02-12", "close": 267.67 }, { "date": "2025-02-18", "close": 270.7 }, { "date": "2025-02-21", "close": 270.74 }, { "date": "2025-02-26", "close": 269.03 }, { "date": "2025-03-03", "close": 266.74 }, { "date": "2025-03-06", "close": 268.25 }, { "date": "2025-03-11", "close": 269.16 }, { "date": "2025-03-14", "close": 275.24 }, { "date": "2025-03-19", "close": 281.11 }, { "date": "2025-03-24", "close": 277.25 }, { "date": "2025-03-27", "close": 281.97 }, { "date": "2025-04-01", "close": 287.57 }, { "date": "2025-04-04", "close": 279.72 }, { "date": "2025-04-09", "close": 285.38 }, { "date": "2025-04-14", "close": 296.23 }, { "date": "2025-04-17", "close": 306.12 }, { "date": "2025-04-23", "close": 303.65 }, { "date": "2025-04-28", "close": 309.07 }, { "date": "2025-05-01", "close": 297.46 }, { "date": "2025-05-06", "close": 315.48 }, { "date": "2025-05-09", "close": 306.84 }, { "date": "2025-05-14", "close": 293.16 }, { "date": "2025-05-19", "close": 298.03 }, { "date": "2025-05-22", "close": 303.11 }, { "date": "2025-05-28", "close": 303.81 }, { "date": "2025-06-02", "close": 311.67 }, { "date": "2025-06-05", "close": 309.33 }, { "date": "2025-06-10", "close": 306.71 }, { "date": "2025-06-13", "close": 316.29 }, { "date": "2025-06-18", "close": 310.26 }, { "date": "2025-06-24", "close": 306.19 }, { "date": "2025-06-27", "close": 301.22 }, { "date": "2025-07-02", "close": 309.25 }, { "date": "2025-07-08", "close": 304.16 }, { "date": "2025-07-11", "close": 309.14 }, { "date": "2025-07-16", "close": 308.26 }, { "date": "2025-07-21", "close": 313.13 }, { "date": "2025-07-24", "close": 310.27 }, { "date": "2025-07-29", "close": 306.25 }, { "date": "2025-08-01", "close": 309.11 }, { "date": "2025-08-06", "close": 310.5 }, { "date": "2025-08-11", "close": 308.55 }, { "date": "2025-08-14", "close": 307.25 }, { "date": "2025-08-19", "close": 305.27 }, { "date": "2025-08-22", "close": 310.58 }, { "date": "2025-08-27", "close": 312.71 }, { "date": "2025-09-02", "close": 325.59 }, { "date": "2025-09-05", "close": 331.05 }, { "date": "2025-09-10", "close": 335.26 }, { "date": "2025-09-15", "close": 338.91 }, { "date": "2025-09-18", "close": 335.62 }, { "date": "2025-09-23", "close": 346.46 }, { "date": "2025-09-26", "close": 346.74 }, { "date": "2025-10-01", "close": 356.03 }, { "date": "2025-10-06", "close": 364.38 }, { "date": "2025-10-09", "close": 365.43 }, { "date": "2025-10-14", "close": 380.79 }, { "date": "2025-10-17", "close": 388.99 }, { "date": "2025-10-22", "close": 377.28 }, { "date": "2025-10-27", "close": 367.01 }, { "date": "2025-10-30", "close": 370.13 }, { "date": "2025-11-04", "close": 362.32 }, { "date": "2025-11-07", "close": 368.31 }, { "date": "2025-11-12", "close": 385.99 }, { "date": "2025-11-17", "close": 371.65 }, { "date": "2025-11-20", "close": 374.85 }, { "date": "2025-11-25", "close": 380.08 }, { "date": "2025-12-01", "close": 389.75 }, { "date": "2025-12-04", "close": 387.13 }, { "date": "2025-12-09", "close": 387.4 }, { "date": "2025-12-12", "close": 395.44 }, { "date": "2025-12-17", "close": 399.29 }, { "date": "2025-12-22", "close": 408.23 }, { "date": "2025-12-26", "close": 416.74 }, { "date": "2025-12-31", "close": 396.31 }, { "date": "2026-01-06", "close": 413.18 }, { "date": "2026-01-09", "close": 414.47 }, { "date": "2026-01-14", "close": 425.94 }, { "date": "2026-01-20", "close": 437.23 }, { "date": "2026-01-23", "close": 458 }, { "date": "2026-01-28", "close": 494.56 }, { "date": "2026-02-02", "close": 427.13 }, { "date": "2026-02-05", "close": 441.88 }, { "date": "2026-02-10", "close": 462.4 }, { "date": "2026-02-13", "close": 462.62 }, { "date": "2026-02-19", "close": 459.56 }, { "date": "2026-02-24", "close": 474.61 }, { "date": "2026-02-27", "close": 483.75 }, { "date": "2026-03-04", "close": 471.8 }, { "date": "2026-03-09", "close": 472.53 }, { "date": "2026-03-12", "close": 466.88 }, { "date": "2026-03-17", "close": 459.27 }, { "date": "2026-03-20", "close": 413.38 }, { "date": "2026-03-25", "close": 416.29 }, { "date": "2026-03-30", "close": 414.58 }, { "date": "2026-04-02", "close": 429.41 }, { "date": "2026-04-08", "close": 434.53 }, { "date": "2026-04-13", "close": 435.36 }, { "date": "2026-04-16", "close": 440.08 }, { "date": "2026-04-21", "close": 429.57 }, { "date": "2026-04-24", "close": 433.25 }, { "date": "2026-04-27", "close": 430.5 } ], "scanned_at": "2026-04-27T14:27:56.914Z", "ok": true }, { "id": "AGGH.AS", "ticker": "AGGH.AS", "name": "iShares Core Global Aggregate Bond UCITS ETF", "category": "Obligacje", "region": "Global", "currency": "EUR", "metrics": { "latest": { "date": "2026-04-27", "open": 4.9232001304626465, "high": 4.925300121307373, "low": 4.920400142669678, "close": 4.923099994659424, "volume": 52046, "source": "Yahoo Finance", "etf_id": -473, "fetched_at": "2026-04-27T14:27:57.081Z" }, "close": 4.923099994659424, "dayChange": -0.11361972974099945, "high": 5.345799922943115, "low": 0, "ma50": 4.836814002990723, "ma200": 4.876207494735718, "trend": "neutralny", "monthlyTrend": "lekki wzrost", "yearlyTrend": "neutralny rok", "count": 1268, "r1w": -0.27548510046836616, "r1m": 1.0384823493916302, "r3m": -0.25528182876235167, "r1y": 1.3609248972129717, "r5y": -5.819451011056569, "maxDrawdown": -100, "volatility": 4.458750725936329, "rsi14": 61.850686421358596, "athDistance": -7.907140827877732, "lastUpdated": "2026-04-27T14:27:57.081Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 47, "risk": "średnie", "signal": "Sytuacja neutralna. Lepiej porównać z innymi ETF i poczekać na klarowny trend.", "attention": { "label": "Neutralnie", "cls": "neutral", "text": "Brak wyraźnej przewagi. Nadaje się do obserwacji, ale nie jest priorytetem." } }, "score": 62, "technicalScore": 39, "fundScore": 100, "fundQuality": { "label": "bardzo dobra jakość funduszu", "cls": "good" }, "fundProfile": { "ter": 0.1, "fundSizeBln": 15, "ucits": true, "distribution": "accumulating", "domicile": "Irlandia", "issuer": "iShares", "replication": "fizyczna", "benchmark": "Bloomberg Global Aggregate Bond", "assetClass": "Obligacje", "exposure": "globalne obligacje hedged EUR", "ticker": "AGGH.AS", "name": "iShares Core Global Aggregate Bond UCITS ETF", "category": "Obligacje", "region": "Global", "currency": "EUR" }, "fundWarnings": [], "reason": "Obligacje: neutralny kandydat do obserwacji.", "chartData": [ { "date": "2024-11-18", "close": 4.7929 }, { "date": "2024-11-21", "close": 4.7971 }, { "date": "2024-11-26", "close": 4.823 }, { "date": "2024-11-29", "close": 4.8548 }, { "date": "2024-12-04", "close": 4.8656 }, { "date": "2024-12-09", "close": 4.8685 }, { "date": "2024-12-12", "close": 4.8524 }, { "date": "2024-12-17", "close": 4.8341 }, { "date": "2024-12-20", "close": 4.8152 }, { "date": "2024-12-27", "close": 4.8021 }, { "date": "2025-01-02", "close": 4.811 }, { "date": "2025-01-07", "close": 4.7833 }, { "date": "2025-01-10", "close": 4.7667 }, { "date": "2025-01-15", "close": 4.7853 }, { "date": "2025-01-20", "close": 4.8021 }, { "date": "2025-01-23", "close": 4.7944 }, { "date": "2025-01-28", "close": 4.8092 }, { "date": "2025-01-31", "close": 4.8291 }, { "date": "2025-02-05", "close": 4.8468 }, { "date": "2025-02-10", "close": 4.8409 }, { "date": "2025-02-13", "close": 4.8304 }, { "date": "2025-02-18", "close": 4.8243 }, { "date": "2025-02-21", "close": 4.8331 }, { "date": "2025-02-26", "close": 4.8646 }, { "date": "2025-03-03", "close": 4.8659 }, { "date": "2025-03-06", "close": 4.8208 }, { "date": "2025-03-11", "close": 4.8236 }, { "date": "2025-03-14", "close": 4.8199 }, { "date": "2025-03-19", "close": 4.8239 }, { "date": "2025-03-24", "close": 4.8256 }, { "date": "2025-03-27", "close": 4.8204 }, { "date": "2025-04-01", "close": 4.855 }, { "date": "2025-04-04", "close": 4.8923 }, { "date": "2025-04-09", "close": 4.8119 }, { "date": "2025-04-14", "close": 4.8316 }, { "date": "2025-04-17", "close": 4.8522 }, { "date": "2025-04-24", "close": 4.8606 }, { "date": "2025-04-29", "close": 4.8769 }, { "date": "2025-05-05", "close": 4.8497 }, { "date": "2025-05-08", "close": 4.8619 }, { "date": "2025-05-13", "close": 4.8303 }, { "date": "2025-05-16", "close": 4.8377 }, { "date": "2025-05-21", "close": 4.8218 }, { "date": "2025-05-26", "close": 4.8317 }, { "date": "2025-05-29", "close": 4.8515 }, { "date": "2025-06-03", "close": 4.8539 }, { "date": "2025-06-06", "close": 4.8472 }, { "date": "2025-06-11", "close": 4.8594 }, { "date": "2025-06-16", "close": 4.8655 }, { "date": "2025-06-19", "close": 4.8701 }, { "date": "2025-06-24", "close": 4.8828 }, { "date": "2025-06-27", "close": 4.8855 }, { "date": "2025-07-02", "close": 4.882 }, { "date": "2025-07-07", "close": 4.8742 }, { "date": "2025-07-10", "close": 4.8688 }, { "date": "2025-07-15", "close": 4.8514 }, { "date": "2025-07-18", "close": 4.8678 }, { "date": "2025-07-23", "close": 4.8744 }, { "date": "2025-07-28", "close": 4.8678 }, { "date": "2025-07-31", "close": 4.8805 }, { "date": "2025-08-05", "close": 4.9051 }, { "date": "2025-08-08", "close": 4.8949 }, { "date": "2025-08-13", "close": 4.9039 }, { "date": "2025-08-18", "close": 4.8769 }, { "date": "2025-08-21", "close": 4.8757 }, { "date": "2025-08-26", "close": 4.8869 }, { "date": "2025-08-29", "close": 4.8912 }, { "date": "2025-09-03", "close": 4.8907 }, { "date": "2025-09-08", "close": 4.9279 }, { "date": "2025-09-11", "close": 4.9338 }, { "date": "2025-09-16", "close": 4.9352 }, { "date": "2025-09-19", "close": 4.9184 }, { "date": "2025-09-24", "close": 4.916 }, { "date": "2025-09-29", "close": 4.92 }, { "date": "2025-10-02", "close": 4.9241 }, { "date": "2025-10-07", "close": 4.9186 }, { "date": "2025-10-10", "close": 4.9362 }, { "date": "2025-10-15", "close": 4.9489 }, { "date": "2025-10-20", "close": 4.9583 }, { "date": "2025-10-23", "close": 4.9612 }, { "date": "2025-10-28", "close": 4.9672 }, { "date": "2025-10-31", "close": 4.949 }, { "date": "2025-11-05", "close": 4.9363 }, { "date": "2025-11-10", "close": 4.9429 }, { "date": "2025-11-13", "close": 4.9417 }, { "date": "2025-11-18", "close": 4.9326 }, { "date": "2025-11-21", "close": 4.9385 }, { "date": "2025-11-26", "close": 4.9543 }, { "date": "2025-12-01", "close": 4.9342 }, { "date": "2025-12-04", "close": 4.9326 }, { "date": "2025-12-09", "close": 4.9191 }, { "date": "2025-12-12", "close": 4.916 }, { "date": "2025-12-17", "close": 4.9225 }, { "date": "2025-12-22", "close": 4.9213 }, { "date": "2025-12-29", "close": 4.9347 }, { "date": "2026-01-02", "close": 4.9261 }, { "date": "2026-01-07", "close": 4.9362 }, { "date": "2026-01-12", "close": 4.9384 }, { "date": "2026-01-15", "close": 4.9422 }, { "date": "2026-01-20", "close": 4.9206 }, { "date": "2026-01-23", "close": 4.9292 }, { "date": "2026-01-28", "close": 4.9345 }, { "date": "2026-02-02", "close": 4.9328 }, { "date": "2026-02-05", "close": 4.9375 }, { "date": "2026-02-10", "close": 4.9575 }, { "date": "2026-02-13", "close": 4.9754 }, { "date": "2026-02-18", "close": 4.978 }, { "date": "2026-02-23", "close": 4.9877 }, { "date": "2026-02-26", "close": 4.9871 }, { "date": "2026-03-03", "close": 4.9643 }, { "date": "2026-03-06", "close": 0 }, { "date": "2026-03-11", "close": 4.9282 }, { "date": "2026-03-16", "close": 4.9167 }, { "date": "2026-03-19", "close": 4.9104 }, { "date": "2026-03-24", "close": 4.8904 }, { "date": "2026-03-27", "close": 4.8725 }, { "date": "2026-04-01", "close": 4.9116 }, { "date": "2026-04-08", "close": 4.929 }, { "date": "2026-04-13", "close": 4.9111 }, { "date": "2026-04-16", "close": 4.921 }, { "date": "2026-04-21", "close": 4.9283 }, { "date": "2026-04-24", "close": 4.9287 }, { "date": "2026-04-27", "close": 4.9231 } ], "scanned_at": "2026-04-27T14:27:57.084Z", "ok": true }, { "id": "SGLN.L", "ticker": "SGLN.L", "name": "iShares Physical Gold ETC", "category": "Złoto", "region": "Surowce", "currency": "USD", "metrics": { "latest": { "date": "2026-04-27", "open": 6757, "high": 6761.67822265625, "low": 6713, "close": 6718.3759765625, "volume": 201923, "source": "Yahoo Finance", "etf_id": -430, "fetched_at": "2026-04-27T14:27:56.990Z" }, "close": 6718.3759765625, "dayChange": -0.981931074981577, "high": 10490.5498046875, "low": 2997.5, "ma50": 8919.741953125, "ma200": 8094.521020507813, "trend": "neutralny", "monthlyTrend": "spadkowy", "yearlyTrend": "dobry rok", "count": 1514, "r1w": -2.4626019662819396, "r1m": -23.134668965157395, "r3m": -31.649149461428898, "r1y": 5.523010665473127, "r5y": 94.17721011651847, "maxDrawdown": -35.95782774358954, "volatility": 23.31411399808378, "rsi14": 16.882593382565105, "athDistance": -35.95782774358954, "lastUpdated": "2026-04-27T14:27:56.990Z", "source": "Yahoo Finance", "lastDate": "2026-04-27", "score": 48, "risk": "wysokie", "signal": "Sytuacja neutralna. Lepiej porównać z innymi ETF i poczekać na klarowny trend.", "attention": { "label": "Możliwa przecena", "cls": "neutral", "text": "ETF jest po spadku i RSI jest niskie. To nie znaczy kupuj — sprawdź, czy trend nie jest trwale słaby." } }, "score": 39, "technicalScore": 33, "fundScore": 50, "fundQuality": { "label": "ostrożnie — słaba jakość danych/funduszu", "cls": "bad" }, "fundProfile": { "ticker": "SGLN.L", "name": "iShares Physical Gold ETC", "category": "Złoto", "region": "Surowce", "currency": "USD" }, "fundWarnings": [ "brak TER — sprawdź factsheet", "brak wielkości funduszu" ], "reason": "Złoto: MA50 powyżej MA200, po korekcie / możliwe wyprzedanie, daleko od ATH.", "chartData": [ { "date": "2024-11-14", "close": 4990.1001 }, { "date": "2024-11-19", "close": 5098.6699 }, { "date": "2024-11-22", "close": 5238.0698 }, { "date": "2024-11-27", "close": 5132.8398 }, { "date": "2024-12-02", "close": 5135.2798 }, { "date": "2024-12-05", "close": 5131.3398 }, { "date": "2024-12-10", "close": 5227.3701 }, { "date": "2024-12-13", "close": 5167.9399 }, { "date": "2024-12-18", "close": 5122.3799 }, { "date": "2024-12-23", "close": 5079.8301 }, { "date": "2024-12-30", "close": 5070.5801 }, { "date": "2025-01-03", "close": 5143.7798 }, { "date": "2025-01-08", "close": 5168.6602 }, { "date": "2025-01-13", "close": 5187.7202 }, { "date": "2025-01-16", "close": 5279.0098 }, { "date": "2025-01-21", "close": 5320.3101 }, { "date": "2025-01-24", "close": 5396.04 }, { "date": "2025-01-29", "close": 5356.1201 }, { "date": "2025-02-03", "close": 5491.6699 }, { "date": "2025-02-06", "close": 5516.5801 }, { "date": "2025-02-11", "close": 5626.1802 }, { "date": "2025-02-14", "close": 5676.3599 }, { "date": "2025-02-19", "close": 5706.5801 }, { "date": "2025-02-24", "close": 5696.8599 }, { "date": "2025-02-27", "close": 5597.52 }, { "date": "2025-03-04", "close": 5646.2002 }, { "date": "2025-03-07", "close": 5695.2002 }, { "date": "2025-03-12", "close": 5682.77 }, { "date": "2025-03-17", "close": 5821.98 }, { "date": "2025-03-20", "close": 5902.8501 }, { "date": "2025-03-25", "close": 5877.5898 }, { "date": "2025-03-28", "close": 5967.6802 }, { "date": "2025-04-02", "close": 6061.1299 }, { "date": "2025-04-07", "close": 5857.04 }, { "date": "2025-04-10", "close": 6106.4302 }, { "date": "2025-04-15", "close": 6254.8501 }, { "date": "2025-04-22", "close": 6670.3501 }, { "date": "2025-04-25", "close": 6366.7402 }, { "date": "2025-04-30", "close": 6414.7202 }, { "date": "2025-05-06", "close": 6588.2598 }, { "date": "2025-05-09", "close": 6458.2402 }, { "date": "2025-05-14", "close": 6200.5498 }, { "date": "2025-05-19", "close": 6274.6499 }, { "date": "2025-05-22", "close": 6379.1899 }, { "date": "2025-05-28", "close": 6411.7998 }, { "date": "2025-06-02", "close": 6547.6602 }, { "date": "2025-06-05", "close": 6554.8799 }, { "date": "2025-06-10", "close": 6483.1001 }, { "date": "2025-06-13", "close": 6672.71 }, { "date": "2025-06-18", "close": 6587.4302 }, { "date": "2025-06-23", "close": 6566.0498 }, { "date": "2025-06-26", "close": 6445.8501 }, { "date": "2025-07-01", "close": 6504.6001 }, { "date": "2025-07-04", "close": 6471.3198 }, { "date": "2025-07-09", "close": 6409.5498 }, { "date": "2025-07-14", "close": 6508.5 }, { "date": "2025-07-17", "close": 6445.02 }, { "date": "2025-07-22", "close": 6622.3301 }, { "date": "2025-07-25", "close": 6493.3999 }, { "date": "2025-07-30", "close": 6417.1699 }, { "date": "2025-08-04", "close": 6564.1699 }, { "date": "2025-08-07", "close": 6571.29 }, { "date": "2025-08-12", "close": 6492.6299 }, { "date": "2025-08-15", "close": 6477.4199 }, { "date": "2025-08-20", "close": 6495.0801 }, { "date": "2025-08-26", "close": 6538.5498 }, { "date": "2025-08-29", "close": 6658.98 }, { "date": "2025-09-03", "close": 6905.5801 }, { "date": "2025-09-08", "close": 7053.9199 }, { "date": "2025-09-11", "close": 7047.8301 }, { "date": "2025-09-16", "close": 7175.5801 }, { "date": "2025-09-19", "close": 7112.8901 }, { "date": "2025-09-24", "close": 7303.9302 }, { "date": "2025-09-29", "close": 7430.5098 }, { "date": "2025-10-02", "close": 7529.9399 }, { "date": "2025-10-07", "close": 7725.73 }, { "date": "2025-10-10", "close": 7716.9199 }, { "date": "2025-10-15", "close": 8163.5498 }, { "date": "2025-10-20", "close": 8337.6699 }, { "date": "2025-10-23", "close": 8045.1899 }, { "date": "2025-10-28", "close": 7665.98 }, { "date": "2025-10-31", "close": 7788.21 }, { "date": "2025-11-05", "close": 7704.02 }, { "date": "2025-11-10", "close": 7940.8398 }, { "date": "2025-11-13", "close": 8145.3901 }, { "date": "2025-11-18", "close": 7883.5601 }, { "date": "2025-11-21", "close": 7906.7798 }, { "date": "2025-11-26", "close": 8036.23 }, { "date": "2025-12-01", "close": 8228.7695 }, { "date": "2025-12-04", "close": 8154.4302 }, { "date": "2025-12-09", "close": 8149.25 }, { "date": "2025-12-12", "close": 8438.3203 }, { "date": "2025-12-17", "close": 8428.7598 }, { "date": "2025-12-22", "close": 8583.04 }, { "date": "2025-12-29", "close": 8418.6299 }, { "date": "2026-01-02", "close": 8449.3799 }, { "date": "2026-01-07", "close": 8614.3301 }, { "date": "2026-01-12", "close": 8953.7598 }, { "date": "2026-01-15", "close": 8949.5996 }, { "date": "2026-01-20", "close": 9215.2695 }, { "date": "2026-01-23", "close": 9600.3496 }, { "date": "2026-01-28", "close": 10300.2803 }, { "date": "2026-02-02", "close": 9150.7197 }, { "date": "2026-02-05", "close": 9407.7998 }, { "date": "2026-02-10", "close": 9765.04 }, { "date": "2026-02-13", "close": 9694.2002 }, { "date": "2026-02-18", "close": 9710.25 }, { "date": "2026-02-23", "close": 10075.1396 }, { "date": "2026-02-26", "close": 10028.3604 }, { "date": "2026-03-03", "close": 9768.7402 }, { "date": "2026-03-06", "close": 9950.8701 }, { "date": "2026-03-11", "close": 10057.1504 }, { "date": "2026-03-16", "close": 9693.0195 }, { "date": "2026-03-19", "close": 8927.3701 }, { "date": "2026-03-24", "close": 8564.7305 }, { "date": "2026-03-27", "close": 8740.4502 }, { "date": "2026-04-01", "close": 9196.04 }, { "date": "2026-04-08", "close": 9299.7402 }, { "date": "2026-04-13", "close": 6796 }, { "date": "2026-04-16", "close": 6886 }, { "date": "2026-04-21", "close": 6815 }, { "date": "2026-04-24", "close": 6785 }, { "date": "2026-04-27", "close": 6718.376 } ], "scanned_at": "2026-04-27T14:27:56.994Z", "ok": true } ], "scanner_watch_universe": [], "candidates": [ { "id": 1, "ticker": "IQQH.DE", "name": "iShares Global Clean Energy UCITS ETF", "category": "Clean Energy", "region": "Global", "currency": "EUR", "status": "Niski priorytet", "priority": "Niski", "thesis": "Brak wystarczająco mocnego sygnału względem innych kandydatów.", "source": "scanner", "created_at": "2026-04-26T23:09:35.055Z", "updated_at": "2026-04-26T23:09:35.056Z", "checklist": { "costs": false, "overlap": false, "currency": false, "risk": false, "issuer": false }, "decision": "pending", "notes": "" }, { "id": 2, "ticker": "VNQ", "name": "Vanguard Real Estate ETF", "category": "REIT", "region": "USA", "currency": "USD", "status": "Priorytet analizy", "priority": "Wysoki", "thesis": "Mocny trend, dodatni wynik roczny i akceptowalna odległość od ATH.", "source": "scanner", "created_at": "2026-04-26T23:09:40.651Z", "updated_at": "2026-04-26T23:09:40.651Z", "checklist": { "costs": false, "overlap": false, "currency": false, "risk": false, "issuer": false }, "decision": "pending", "notes": "" }, { "id": 3, "ticker": "MEUD.PA", "name": "Amundi STOXX Europe 600 UCITS ETF", "category": "Europa", "region": "Europa", "currency": "EUR", "status": "Priorytet analizy", "priority": "Wysoki", "thesis": "Mocny trend, dodatni wynik roczny i akceptowalna odległość od ATH.", "source": "scanner", "created_at": "2026-04-26T23:09:52.084Z", "updated_at": "2026-04-26T23:10:33.193Z", "checklist": { "costs": false, "overlap": false, "currency": false, "risk": false, "issuer": false }, "decision": "added", "notes": "" }, { "id": 4, "ticker": "EIMI.L", "name": "iShares Core MSCI EM IMI UCITS ETF", "category": "Rynki wschodzące", "region": "EM", "currency": "USD", "status": "Priorytet analizy", "priority": "Wysoki", "thesis": "Mocny trend, dodatni wynik roczny i akceptowalna odległość od ATH.", "source": "scanner", "created_at": "2026-04-27T14:28:17.749Z", "updated_at": "2026-04-27T14:28:17.749Z", "checklist": { "costs": false, "overlap": false, "currency": false, "risk": false, "issuer": false }, "decision": "pending", "notes": "" } ], "decision_journal": [ { "id": 1, "etf_id": 12, "action": "obserwuj", "status": "otwarte", "thesis": "", "risk": "", "trigger": "", "review_date": "", "result_note": "", "created_at": "2026-04-27T17:46:21.749Z", "updated_at": "2026-04-27T17:46:21.749Z" } ], "auto_added_log": [ { "at": "2026-04-27T14:27:57.331Z", "count": 1, "tickers": [ "EUNL.DE" ], "reason": "Top 10 ETF ze skanera" }, { "at": "2026-04-26T23:50:30.411Z", "count": 9, "tickers": [ "WSML.L", "VNQ", "IQQH.DE", "EIMI.L", "XMME.DE", "EMIM.AS", "BND", "IMEU.AS", "VEUR.AS" ], "reason": "Top 10 ETF ze skanera" }, { "at": "2026-04-26T23:46:16.538Z", "count": 5, "tickers": [ "VUSA.AS", "CSPX.AS", "VUAA.DE", "SPY", "VOO" ], "reason": "Podstawowe ETF S&P 500 dodane automatycznie po aktualizacji v2.7.1" } ], "fund_profiles": {}, "alert_rules": [], "alert_events": [], "broker_imports": [], "notification_log": [ { "id": 75424, "at": "2026-07-02T05:00:00.299Z", "fingerprint": "VEUR.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "VEUR.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "in-app", "ok": true, "status": "email: getaddrinfo ENOTFOUND pfolihfwkm | telegram: HTTP 404: {\"ok\":false,\"error_code\":404,\"description\":\"Not Found\"} | webhook: Nieprawidłowy URL", "message_preview": "ServiceAnt ETF Alert\n\nVEUR.AS — Głębokie obsunięcie historyczne\nPriorytet: high\n\nMaksymalne obsunięcie w danych to -100.00%.\n\nCo dalej: Porównaj z akceptowanym ryzykiem emerytalnym." }, { "id": 75423, "at": "2026-07-02T05:00:00.245Z", "fingerprint": "IWDA.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "iwda.as", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "in-app", "ok": true, "status": "email: getaddrinfo ENOTFOUND pfolihfwkm | telegram: HTTP 404: {\"ok\":false,\"error_code\":404,\"description\":\"Not Found\"} | webhook: Nieprawidłowy URL", "message_preview": "ServiceAnt ETF Alert\n\niwda.as — Głębokie obsunięcie historyczne\nPriorytet: high\n\nMaksymalne obsunięcie w danych to -100.00%.\n\nCo dalej: Porównaj z akceptowanym ryzykiem emerytalnym." }, { "id": 75422, "at": "2026-07-02T05:00:00.191Z", "fingerprint": "IQQH.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "IQQH.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "in-app", "ok": true, "status": "email: getaddrinfo ENOTFOUND pfolihfwkm | telegram: HTTP 404: {\"ok\":false,\"error_code\":404,\"description\":\"Not Found\"} | webhook: Nieprawidłowy URL", "message_preview": "ServiceAnt ETF Alert\n\nIQQH.DE — Głębokie obsunięcie historyczne\nPriorytet: high\n\nMaksymalne obsunięcie w danych to -100.00%.\n\nCo dalej: Porównaj z akceptowanym ryzykiem emerytalnym." }, { "id": 75421, "at": "2026-07-02T05:00:00.139Z", "fingerprint": "IMEU.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "IMEU.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "in-app", "ok": true, "status": "email: getaddrinfo ENOTFOUND pfolihfwkm | telegram: HTTP 404: {\"ok\":false,\"error_code\":404,\"description\":\"Not Found\"} | webhook: Nieprawidłowy URL", "message_preview": "ServiceAnt ETF Alert\n\nIMEU.AS — Głębokie obsunięcie historyczne\nPriorytet: high\n\nMaksymalne obsunięcie w danych to -100.00%.\n\nCo dalej: Porównaj z akceptowanym ryzykiem emerytalnym." }, { "id": 75420, "at": "2026-07-02T05:00:00.082Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75419, "at": "2026-07-02T05:00:00.082Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75418, "at": "2026-07-02T05:00:00.082Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -35.66%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "in-app", "ok": true, "status": "email: getaddrinfo ENOTFOUND pfolihfwkm | telegram: HTTP 404: {\"ok\":false,\"error_code\":404,\"description\":\"Not Found\"} | webhook: Nieprawidłowy URL", "message_preview": "ServiceAnt ETF Alert\n\nEIMI.L — Głębokie obsunięcie historyczne\nPriorytet: high\n\nMaksymalne obsunięcie w danych to -35.66%.\n\nCo dalej: Porównaj z akceptowanym ryzykiem emerytalnym." }, { "id": 75417, "at": "2026-07-02T04:59:59.679Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75416, "at": "2026-07-02T04:49:59.180Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75415, "at": "2026-07-02T04:49:59.180Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75414, "at": "2026-07-02T04:49:59.180Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75413, "at": "2026-07-02T04:49:59.180Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75412, "at": "2026-07-02T04:49:59.180Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75411, "at": "2026-07-02T04:49:59.180Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75410, "at": "2026-07-02T04:49:59.180Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75409, "at": "2026-07-02T04:49:59.180Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75408, "at": "2026-07-02T04:39:59.092Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75407, "at": "2026-07-02T04:39:59.092Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75406, "at": "2026-07-02T04:39:59.092Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75405, "at": "2026-07-02T04:39:59.092Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75404, "at": "2026-07-02T04:39:59.092Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75403, "at": "2026-07-02T04:39:59.092Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75402, "at": "2026-07-02T04:39:59.092Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75401, "at": "2026-07-02T04:39:59.092Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75400, "at": "2026-07-02T04:29:58.147Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75399, "at": "2026-07-02T04:29:58.147Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75398, "at": "2026-07-02T04:29:58.147Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75397, "at": "2026-07-02T04:29:58.147Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75396, "at": "2026-07-02T04:29:58.147Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75395, "at": "2026-07-02T04:29:58.147Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75394, "at": "2026-07-02T04:29:58.147Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75393, "at": "2026-07-02T04:29:58.147Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75392, "at": "2026-07-02T04:19:59.036Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75391, "at": "2026-07-02T04:19:59.036Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75390, "at": "2026-07-02T04:19:59.036Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75389, "at": "2026-07-02T04:19:59.036Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75388, "at": "2026-07-02T04:19:59.036Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75387, "at": "2026-07-02T04:19:59.036Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75386, "at": "2026-07-02T04:19:59.036Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75385, "at": "2026-07-02T04:19:59.035Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75384, "at": "2026-07-02T04:09:59.015Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75383, "at": "2026-07-02T04:09:59.015Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75382, "at": "2026-07-02T04:09:59.015Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75381, "at": "2026-07-02T04:09:59.015Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75380, "at": "2026-07-02T04:09:59.015Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75379, "at": "2026-07-02T04:09:59.015Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75378, "at": "2026-07-02T04:09:59.015Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75377, "at": "2026-07-02T04:09:59.015Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75376, "at": "2026-07-02T03:59:59.644Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75375, "at": "2026-07-02T03:59:59.644Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75374, "at": "2026-07-02T03:59:59.644Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75373, "at": "2026-07-02T03:59:59.644Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75372, "at": "2026-07-02T03:59:59.644Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75371, "at": "2026-07-02T03:59:59.644Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75370, "at": "2026-07-02T03:59:59.644Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75369, "at": "2026-07-02T03:59:59.644Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75368, "at": "2026-07-02T03:49:59.150Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75367, "at": "2026-07-02T03:49:59.150Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75366, "at": "2026-07-02T03:49:59.150Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75365, "at": "2026-07-02T03:49:59.150Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75364, "at": "2026-07-02T03:49:59.150Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75363, "at": "2026-07-02T03:49:59.150Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75362, "at": "2026-07-02T03:49:59.150Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75361, "at": "2026-07-02T03:49:59.150Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75360, "at": "2026-07-02T03:39:59.134Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75359, "at": "2026-07-02T03:39:59.134Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75358, "at": "2026-07-02T03:39:59.134Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75357, "at": "2026-07-02T03:39:59.134Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75356, "at": "2026-07-02T03:39:59.134Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75355, "at": "2026-07-02T03:39:59.134Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75354, "at": "2026-07-02T03:39:59.134Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75353, "at": "2026-07-02T03:39:59.134Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75352, "at": "2026-07-02T03:30:24.037Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75351, "at": "2026-07-02T03:30:24.037Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75350, "at": "2026-07-02T03:30:24.037Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75349, "at": "2026-07-02T03:30:24.036Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75348, "at": "2026-07-02T03:30:24.036Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75347, "at": "2026-07-02T03:30:24.036Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75346, "at": "2026-07-02T03:30:24.036Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75345, "at": "2026-07-02T03:30:24.036Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75344, "at": "2026-07-02T03:19:57.997Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75343, "at": "2026-07-02T03:19:57.997Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75342, "at": "2026-07-02T03:19:57.997Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75341, "at": "2026-07-02T03:19:57.997Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75340, "at": "2026-07-02T03:19:57.997Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75339, "at": "2026-07-02T03:19:57.997Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75338, "at": "2026-07-02T03:19:57.997Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75337, "at": "2026-07-02T03:19:57.996Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75336, "at": "2026-07-02T03:09:57.689Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75335, "at": "2026-07-02T03:09:57.689Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75334, "at": "2026-07-02T03:09:57.689Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75333, "at": "2026-07-02T03:09:57.689Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75332, "at": "2026-07-02T03:09:57.689Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75331, "at": "2026-07-02T03:09:57.689Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75330, "at": "2026-07-02T03:09:57.689Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75329, "at": "2026-07-02T03:09:57.689Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75328, "at": "2026-07-02T02:59:57.373Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75327, "at": "2026-07-02T02:59:57.373Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75326, "at": "2026-07-02T02:59:57.373Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75325, "at": "2026-07-02T02:59:57.373Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75324, "at": "2026-07-02T02:59:57.373Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75323, "at": "2026-07-02T02:59:57.373Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75322, "at": "2026-07-02T02:59:57.373Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75321, "at": "2026-07-02T02:59:57.373Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75320, "at": "2026-07-02T02:49:57.251Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75319, "at": "2026-07-02T02:49:57.251Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75318, "at": "2026-07-02T02:49:57.251Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75317, "at": "2026-07-02T02:49:57.251Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75316, "at": "2026-07-02T02:49:57.251Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75315, "at": "2026-07-02T02:49:57.251Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75314, "at": "2026-07-02T02:49:57.251Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75313, "at": "2026-07-02T02:49:57.251Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75312, "at": "2026-07-02T02:39:57.567Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75311, "at": "2026-07-02T02:39:57.567Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75310, "at": "2026-07-02T02:39:57.567Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75309, "at": "2026-07-02T02:39:57.567Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75308, "at": "2026-07-02T02:39:57.567Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75307, "at": "2026-07-02T02:39:57.567Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75306, "at": "2026-07-02T02:39:57.566Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75305, "at": "2026-07-02T02:39:57.566Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75304, "at": "2026-07-02T02:29:57.258Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75303, "at": "2026-07-02T02:29:57.258Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75302, "at": "2026-07-02T02:29:57.258Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75301, "at": "2026-07-02T02:29:57.258Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75300, "at": "2026-07-02T02:29:57.258Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75299, "at": "2026-07-02T02:29:57.258Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75298, "at": "2026-07-02T02:29:57.258Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75297, "at": "2026-07-02T02:29:57.258Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75296, "at": "2026-07-02T02:19:57.340Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75295, "at": "2026-07-02T02:19:57.340Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75294, "at": "2026-07-02T02:19:57.340Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75293, "at": "2026-07-02T02:19:57.340Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75292, "at": "2026-07-02T02:19:57.340Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75291, "at": "2026-07-02T02:19:57.340Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75290, "at": "2026-07-02T02:19:57.340Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75289, "at": "2026-07-02T02:19:57.340Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75288, "at": "2026-07-02T02:09:57.775Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75287, "at": "2026-07-02T02:09:57.775Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75286, "at": "2026-07-02T02:09:57.775Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75285, "at": "2026-07-02T02:09:57.774Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75284, "at": "2026-07-02T02:09:57.774Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75283, "at": "2026-07-02T02:09:57.774Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75282, "at": "2026-07-02T02:09:57.774Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75281, "at": "2026-07-02T02:09:57.774Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75280, "at": "2026-07-02T01:59:57.247Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75279, "at": "2026-07-02T01:59:57.247Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75278, "at": "2026-07-02T01:59:57.247Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75277, "at": "2026-07-02T01:59:57.247Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75276, "at": "2026-07-02T01:59:57.247Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75275, "at": "2026-07-02T01:59:57.247Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75274, "at": "2026-07-02T01:59:57.247Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75273, "at": "2026-07-02T01:59:57.247Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75272, "at": "2026-07-02T01:49:57.040Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75271, "at": "2026-07-02T01:49:57.040Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75270, "at": "2026-07-02T01:49:57.040Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75269, "at": "2026-07-02T01:49:57.040Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75268, "at": "2026-07-02T01:49:57.040Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75267, "at": "2026-07-02T01:49:57.040Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75266, "at": "2026-07-02T01:49:57.040Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75265, "at": "2026-07-02T01:49:57.040Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75264, "at": "2026-07-02T01:39:57.129Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75263, "at": "2026-07-02T01:39:57.129Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75262, "at": "2026-07-02T01:39:57.128Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75261, "at": "2026-07-02T01:39:57.128Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75260, "at": "2026-07-02T01:39:57.128Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75259, "at": "2026-07-02T01:39:57.128Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75258, "at": "2026-07-02T01:39:57.128Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75257, "at": "2026-07-02T01:39:57.128Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75256, "at": "2026-07-02T01:29:57.410Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75255, "at": "2026-07-02T01:29:57.410Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75254, "at": "2026-07-02T01:29:57.410Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75253, "at": "2026-07-02T01:29:57.410Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75252, "at": "2026-07-02T01:29:57.410Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75251, "at": "2026-07-02T01:29:57.410Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75250, "at": "2026-07-02T01:29:57.410Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75249, "at": "2026-07-02T01:29:57.410Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75248, "at": "2026-07-02T01:19:57.078Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75247, "at": "2026-07-02T01:19:57.078Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75246, "at": "2026-07-02T01:19:57.078Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75245, "at": "2026-07-02T01:19:57.078Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75244, "at": "2026-07-02T01:19:57.078Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75243, "at": "2026-07-02T01:19:57.078Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75242, "at": "2026-07-02T01:19:57.077Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75241, "at": "2026-07-02T01:19:57.077Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75240, "at": "2026-07-02T01:09:57.335Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75239, "at": "2026-07-02T01:09:57.335Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75238, "at": "2026-07-02T01:09:57.334Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75237, "at": "2026-07-02T01:09:57.334Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75236, "at": "2026-07-02T01:09:57.334Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75235, "at": "2026-07-02T01:09:57.334Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75234, "at": "2026-07-02T01:09:57.334Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75233, "at": "2026-07-02T01:09:57.334Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75232, "at": "2026-07-02T00:59:57.105Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75231, "at": "2026-07-02T00:59:57.105Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75230, "at": "2026-07-02T00:59:57.105Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75229, "at": "2026-07-02T00:59:57.105Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75228, "at": "2026-07-02T00:59:57.105Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75227, "at": "2026-07-02T00:59:57.105Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75226, "at": "2026-07-02T00:59:57.105Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75225, "at": "2026-07-02T00:59:57.105Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75224, "at": "2026-07-02T00:49:57.055Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75223, "at": "2026-07-02T00:49:57.055Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75222, "at": "2026-07-02T00:49:57.055Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75221, "at": "2026-07-02T00:49:57.055Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75220, "at": "2026-07-02T00:49:57.055Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75219, "at": "2026-07-02T00:49:57.055Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75218, "at": "2026-07-02T00:49:57.055Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75217, "at": "2026-07-02T00:49:57.054Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75216, "at": "2026-07-02T00:39:57.348Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75215, "at": "2026-07-02T00:39:57.348Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75214, "at": "2026-07-02T00:39:57.348Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75213, "at": "2026-07-02T00:39:57.348Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75212, "at": "2026-07-02T00:39:57.347Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75211, "at": "2026-07-02T00:39:57.347Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75210, "at": "2026-07-02T00:39:57.347Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75209, "at": "2026-07-02T00:39:57.347Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75208, "at": "2026-07-02T00:29:57.224Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75207, "at": "2026-07-02T00:29:57.224Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75206, "at": "2026-07-02T00:29:57.224Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75205, "at": "2026-07-02T00:29:57.223Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75204, "at": "2026-07-02T00:29:57.223Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75203, "at": "2026-07-02T00:29:57.223Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75202, "at": "2026-07-02T00:29:57.223Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75201, "at": "2026-07-02T00:29:57.223Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75200, "at": "2026-07-02T00:19:57.214Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75199, "at": "2026-07-02T00:19:57.214Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75198, "at": "2026-07-02T00:19:57.214Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75197, "at": "2026-07-02T00:19:57.214Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75196, "at": "2026-07-02T00:19:57.214Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75195, "at": "2026-07-02T00:19:57.214Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75194, "at": "2026-07-02T00:19:57.214Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75193, "at": "2026-07-02T00:19:57.214Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75192, "at": "2026-07-02T00:09:56.947Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75191, "at": "2026-07-02T00:09:56.947Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75190, "at": "2026-07-02T00:09:56.947Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75189, "at": "2026-07-02T00:09:56.947Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75188, "at": "2026-07-02T00:09:56.947Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75187, "at": "2026-07-02T00:09:56.947Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75186, "at": "2026-07-02T00:09:56.947Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75185, "at": "2026-07-02T00:09:56.947Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75184, "at": "2026-07-01T23:59:57.059Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75183, "at": "2026-07-01T23:59:57.059Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75182, "at": "2026-07-01T23:59:57.059Z", "fingerprint": "EMIM.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EMIM.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75181, "at": "2026-07-01T23:59:57.059Z", "fingerprint": "EMIM.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EMIM.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75180, "at": "2026-07-01T23:59:57.059Z", "fingerprint": "EIMI.L|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EIMI.L", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75179, "at": "2026-07-01T23:59:57.059Z", "fingerprint": "EIMI.L|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EIMI.L", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75178, "at": "2026-07-01T23:59:57.059Z", "fingerprint": "CSPX.AS|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "CSPX.AS", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75177, "at": "2026-07-01T23:59:57.059Z", "fingerprint": "CSPX.AS|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "CSPX.AS", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75176, "at": "2026-07-01T23:49:56.914Z", "fingerprint": "EUNL.DE|HIGH|GŁĘBOKIE OBSUNIĘCIE HISTORYCZNE|MAKSYMALNE OBSUNIĘCIE W DANYCH TO -100.00%.", "ticker": "EUNL.DE", "title": "Głębokie obsunięcie historyczne", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" }, { "id": 75175, "at": "2026-07-01T23:49:56.914Z", "fingerprint": "EUNL.DE|HIGH|DUŻY RUCH DZIENNY|ZMIANA DZIENNA WYNOSI -100.00%.", "ticker": "EUNL.DE", "title": "Duży ruch dzienny", "severity": "high", "channels": "skip", "ok": true, "status": "pominięto — antyspam/cooldown" } ] } }