[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDVY":3,"homepage-market-summary":27,"stock-historical-IDVY":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IDVY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust International Rising Dividend Achievers ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.18,0.56,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.9741,25.6875,0.2866,1.12,623.7707,27.4591,22.42,579.6388913580247,70.5,162,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},580,93901.5004,2.28,"2026-02-11",[177,180,188,197,206,214,223,230,239,248,256,267,275,283,292,300,307,313,321,328,335,342,350,359,367,375,383,392,399,407,413,420,428,435,441,448,456,461,468,476,483,488,495,503,511,518,525,530,538,546,553,562,570,577,585,594,600,607,615,622,629,635,641,645,651,656,662,667,673,678,682,686,690,696,699,703,706,712,716,721,727,730,732,737,740,744,748,753,755,757,761,769,773,777,783,789,792,797,801,803,806,810,815,819,824,829,834,837,844,847,851,855,858,861,865,870,873,878,881,885,890,894,898,904,908,914,919,924,928,933,936,941,947,952,956,962,966,968,973,976,980,984,989,994,999,1006,1010,1017,1021,1025,1030,1034,1037,1041,1044,1048,1054,1061,1066,1069,1072,1077],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},24,27.0212,{"date":181,"open":182,"high":182,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",25.76,-0.2913,-1.12,2303.7707,26,25.7587,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",26.04,25.9788,-0.1234,-0.47,1065.7707,20,26.0439,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":178,"vwap":205},"2026-09-29",26.21,26.0599,26.1022,-0.2188,-0.83,1014.8067,26.1238,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",26.321,-0.1261,-0.48,17.7707,17,26.3076,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",26.5,26.4471,0.3165,1.21,3450.5867,28,26.497,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":195,"vwap":229},"2026-09-24",26.1306,-0.2694,-1.02,62.7714,26.078,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",26.54,26.4,-0.5463,-2.03,4601.7707,62,26.4891,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",26.765,26.9463,0.0824,0.31,3987.3621,29,26.7707,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",26.8639,0.3311,1.25,134.3621,18,26.8985,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",26.46,26.55,26.44,26.5328,-0.2968,-1.11,1695.3621,21,26.5117,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":254,"vwap":274},"2026-09-17",26.86,26.8296,0.3261,1.23,493.3621,26.8456,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",26.5035,-0.086,-0.32,20.3621,16,26.636,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",26.565,26.5895,-0.2282,-0.85,1284.3621,19,26.5653,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":203,"volume":297,"transactions":298,"vwap":299},"2026-09-14",26.9,26.8177,-0.225,1098.3621,22,26.8939,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":281,"vwap":306},"2026-09-11",27.0427,0.4896,1.84,19.3621,27.0677,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":263,"volume":311,"transactions":212,"vwap":312},"2026-09-10",26.5531,-0.2988,34.3621,26.5968,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":254,"vwap":320},"2026-09-09",26.885,26.8519,-0.2702,-1,1023.3621,26.8858,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":281,"vwap":327},"2026-09-08",27.1221,-0.235,-0.86,17.3621,27.1828,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":265,"vwap":334},"2026-09-04",27.3571,0.0697,0.26,68.5951,27.331,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":212,"vwap":341},"2026-09-03",27.2874,0.3824,1.42,16.3621,27.2033,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-02",26.905,0.1783,0.67,13.3621,14,26.8589,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",27,26.7267,-0.3223,-1.19,7388.5481,37,26.8685,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":195,"vwap":366},"2026-08-31",27.04,27.049,-0.103,-0.38,1419.3981,27.0407,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-28",27.152,-0.0773,-0.28,14.3621,15,27.2379,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":373,"vwap":382},"2026-08-27",27.22,27.2293,-0.0293,-0.11,701.3621,27.2198,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":186,"vwap":391},"2026-08-26",27.28,27.3,27.2586,-0.1163,-0.42,5969.3621,27.2881,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":212,"vwap":398},"2026-08-25",27.3749,0.2949,1.09,16.3981,27.314,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":212,"vwap":406},"2026-08-24",27.035,27.08,0.0354,0.13,749.3621,27.0346,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":346,"volume":411,"transactions":212,"vwap":412},"2026-08-21",27.0446,0.1787,30.3621,27.0432,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":212,"vwap":419},"2026-08-20",26.8659,-0.1363,-0.5,17.6391,26.873,{"date":421,"open":402,"high":402,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":186,"vwap":427},"2026-08-19",26.96,27.0022,0.006,0.02,3029.3621,27.0688,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":254,"vwap":434},"2026-08-18",26.9962,-0.4601,-1.68,25.3621,27.0781,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":109,"volume":439,"transactions":290,"vwap":440},"2026-08-17",27.4563,-0.0028,118.3621,27.5029,{"date":442,"open":22,"high":22,"low":22,"close":22,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-14",0.0523,0.19,11.3621,11,27.5066,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-13",27.4068,0.037,0.14,12.3621,12,27.3891,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":156,"volume":445,"transactions":446,"vwap":460},"2026-08-12",27.3698,0.1998,27.3975,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":348,"vwap":467},"2026-08-11",27.17,0.0232,0.09,13.0772,27.2208,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":373,"vwap":475},"2026-08-10",27.175,27.1468,-0.2067,-0.76,383.9592,27.1739,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":348,"vwap":482},"2026-08-07",27.3535,0.2885,1.07,25.1772,27.3433,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":379,"percent_change":380,"volume":486,"transactions":446,"vwap":487},"2026-08-06",27.065,24.8856,27.176,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":454,"vwap":494},"2026-08-05",27.0943,0.1682,0.62,16.9224,27.1169,{"date":496,"open":241,"high":497,"low":241,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":281,"vwap":502},"2026-08-04",26.98,26.9261,0.4511,1.7,1703.9224,26.8821,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-03",26.475,0.1842,0.7,14.2994,13,26.4166,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":373,"vwap":517},"2026-07-31",26.2908,-0.2593,-0.98,26.9224,26.2501,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":348,"vwap":266},"2026-07-30",26.515,26.5501,0.8549,3.33,612.9224,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":227,"volume":178,"transactions":454,"vwap":529},"2026-07-29",25.6952,-0.2654,25.7981,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-28",25.9606,-0.1078,-0.41,9,8,25.8563,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":535,"vwap":545},"2026-07-27",25.98,26.0684,0.1654,0.64,588,25.9823,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":509,"vwap":552},"2026-07-24",25.903,0.204,0.79,122,26.0287,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-23",25.6,25.699,-0.2999,-1.15,395,38,25.6779,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":281,"vwap":569},"2026-07-22",26.05,25.9989,0.0032,0.01,232.038,26.0487,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":536,"transactions":575,"vwap":576},"2026-07-21",25.9957,0.4487,1.76,7,25.879,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-20",25.547,-0.1492,-0.58,305,55,25.6575,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-17",25.7,25.6962,-0.2303,-0.89,829,41,25.6983,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":536,"transactions":575,"vwap":599},"2026-07-16",25.9265,-0.1373,-0.53,25.9398,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":346,"volume":605,"transactions":265,"vwap":606},"2026-07-15",26.09,26.0638,0.1723,389.087,26.0733,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":454,"vwap":614},"2026-07-14",25.895,25.8915,0.1459,0.57,520,25.8979,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":535,"vwap":621},"2026-07-13",25.7456,-0.3544,-1.36,36,25.7492,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-10",26.11,26.1,0.15,0.58,600,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":104,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-09",25.99,25.95,0.23,400,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-08",25.89,-0.22,-0.84,100,{"date":642,"open":624,"high":624,"low":624,"close":624,"change":643,"percent_change":644,"volume":640,"transactions":9,"vwap":624},"2026-07-07",-0.4,-1.51,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":650,"volume":634,"transactions":9,"vwap":648},"2026-07-06",26.47,26.51,0.51,1.96,{"date":652,"open":653,"high":186,"low":653,"close":186,"change":654,"percent_change":114,"volume":655,"transactions":9,"vwap":186},"2026-07-02",25.97,0.29,500,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-01",25.71,-0.04,-0.16,200,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":640,"transactions":9,"vwap":664},"2026-06-30",25.75,0.07,0.27,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":655,"transactions":9,"vwap":670},"2026-06-29",25.54,25.68,0.16,0.63,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":640,"transactions":9,"vwap":675},"2026-06-26",25.52,-0.08,-0.31,{"date":679,"open":680,"high":680,"low":555,"close":555,"change":380,"percent_change":681,"volume":634,"transactions":9,"vwap":555},"2026-06-25",25.64,-0.43,{"date":683,"open":658,"high":658,"low":658,"close":658,"change":684,"percent_change":685,"volume":640,"transactions":9,"vwap":658},"2026-06-24",-0.05,-0.19,{"date":687,"open":182,"high":182,"low":182,"close":182,"change":688,"percent_change":689,"volume":640,"transactions":9,"vwap":182},"2026-06-23",-0.74,-2.79,{"date":691,"open":692,"high":692,"low":216,"close":216,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":216},"2026-06-22",26.57,0.03,0.11,300,{"date":697,"open":647,"high":647,"low":647,"close":647,"change":654,"percent_change":698,"volume":661,"transactions":9,"vwap":647},"2026-06-18",1.11,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":702,"volume":640,"transactions":9,"vwap":701},"2026-06-17",26.18,0,{"date":704,"open":701,"high":701,"low":701,"close":701,"change":705,"percent_change":244,"volume":640,"transactions":9,"vwap":701},"2026-06-16",0.08,{"date":707,"open":708,"high":709,"low":708,"close":625,"change":710,"percent_change":711,"volume":655,"transactions":9,"vwap":625},"2026-06-15",26.08,26.13,0.47,1.83,{"date":713,"open":669,"high":714,"low":669,"close":714,"change":715,"percent_change":550,"volume":640,"transactions":9,"vwap":714},"2026-06-12",25.63,0.2,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":640,"transactions":9,"vwap":718},"2026-06-11",25.43,0.86,3.5,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":661,"transactions":9,"vwap":724},"2026-06-10",24.67,24.57,-0.35,-1.4,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":676,"percent_change":279,"volume":640,"transactions":9,"vwap":729},"2026-06-09",24.92,{"date":731,"open":62,"high":62,"low":62,"close":62,"change":119,"percent_change":99,"volume":640,"transactions":9,"vwap":62},"2026-06-08",{"date":733,"open":734,"high":734,"low":735,"close":735,"change":590,"percent_change":736,"volume":695,"transactions":9,"vwap":735},"2026-06-05",25.27,24.75,-3.47,{"date":738,"open":680,"high":680,"low":680,"close":680,"change":739,"percent_change":710,"volume":702,"transactions":9,"vwap":680},"2026-06-04",0.12,{"date":741,"open":675,"high":675,"low":675,"close":675,"change":742,"percent_change":743,"volume":640,"transactions":9,"vwap":675},"2026-06-03",-0.14,-0.55,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":694,"percent_change":747,"volume":640,"transactions":9,"vwap":746},"2026-06-02",25.66,0.43,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":640,"transactions":9,"vwap":750},"2026-06-01",25.55,-0.21,-0.82,{"date":754,"open":182,"high":182,"low":182,"close":182,"change":705,"percent_change":244,"volume":640,"transactions":9,"vwap":182},"2026-05-29",{"date":756,"open":670,"high":670,"low":670,"close":670,"change":425,"percent_change":705,"volume":640,"transactions":9,"vwap":670},"2026-05-28",{"date":758,"open":746,"high":746,"low":746,"close":746,"change":759,"percent_change":760,"volume":640,"transactions":9,"vwap":746},"2026-05-27",-0.18,-0.7,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-05-26",25.82,25.86,25.84,0.61,2.42,800,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":371,"volume":640,"transactions":9,"vwap":771},"2026-05-22",25.23,-0.07,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":626,"percent_change":776,"volume":640,"transactions":9,"vwap":775},"2026-05-21",25.3,0.6,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":144,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-05-20",25.14,25.15,1.53,1200,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":640,"transactions":9,"vwap":786},"2026-05-19",24.7,24.77,-0.36,-1.43,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":705,"percent_change":139,"volume":640,"transactions":9,"vwap":791},"2026-05-18",25.13,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":640,"transactions":9,"vwap":794},"2026-05-15",25.049999,-0.61,-2.38,{"date":798,"open":799,"high":799,"low":746,"close":746,"change":279,"percent_change":800,"volume":628,"transactions":9,"vwap":746},"2026-05-14",25.72,-1.23,{"date":802,"open":540,"high":540,"low":540,"close":540,"change":654,"percent_change":114,"volume":640,"transactions":9,"vwap":540},"2026-05-13",{"date":804,"open":805,"high":805,"low":805,"close":805,"change":638,"percent_change":288,"volume":640,"transactions":9,"vwap":805},"2026-05-12",25.69,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":444,"volume":640,"transactions":9,"vwap":808},"2026-05-11",25.91,0.05,{"date":811,"open":812,"high":764,"low":813,"close":764,"change":747,"percent_change":814,"volume":695,"transactions":9,"vwap":764},"2026-05-08",25.81,25.74,1.69,{"date":816,"open":718,"high":718,"low":718,"close":718,"change":817,"percent_change":818,"volume":640,"transactions":9,"vwap":718},"2026-05-07",-0.34,-1.32,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":640,"transactions":9,"vwap":821},"2026-05-06",25.77,0.76,3.04,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":640,"transactions":9,"vwap":826},"2026-05-05",25.01,0.37,1.5,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":279,"percent_change":833,"volume":655,"transactions":9,"vwap":832},"2026-05-04",24.82,24.64,-1.28,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":659,"percent_change":660,"volume":640,"transactions":9,"vwap":836},"2026-05-01",24.96,{"date":838,"open":839,"high":62,"low":840,"close":62,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":62},"2026-04-30",24.93,24.9,0.54,2.21,3600,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":638,"percent_change":590,"volume":640,"transactions":9,"vwap":846},"2026-04-29",24.46,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":684,"percent_change":850,"volume":640,"transactions":9,"vwap":849},"2026-04-28",24.68,-0.2,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":567,"percent_change":854,"volume":640,"transactions":9,"vwap":853},"2026-04-27",24.73,0.04,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":739,"percent_change":49,"volume":640,"transactions":9,"vwap":857},"2026-04-24",24.72,{"date":859,"open":831,"high":831,"low":860,"close":860,"change":817,"percent_change":619,"volume":695,"transactions":9,"vwap":860},"2026-04-23",24.6,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":444,"percent_change":864,"volume":640,"transactions":9,"vwap":863},"2026-04-22",24.94,0.77,{"date":866,"open":867,"high":867,"low":735,"close":735,"change":868,"percent_change":869,"volume":655,"transactions":9,"vwap":735},"2026-04-21",25.030001,-0.52,-2.06,{"date":871,"open":734,"high":734,"low":734,"close":734,"change":850,"percent_change":872,"volume":695,"transactions":9,"vwap":734},"2026-04-20",-0.79,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":640,"transactions":9,"vwap":875},"2026-04-17",25.47,0.39,1.56,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":684,"percent_change":850,"volume":640,"transactions":9,"vwap":880},"2026-04-16",25.08,{"date":882,"open":883,"high":883,"low":791,"close":791,"change":638,"percent_change":884,"volume":634,"transactions":9,"vwap":791},"2026-04-15",25.18,-0.87,{"date":886,"open":887,"high":888,"low":771,"close":888,"change":144,"percent_change":889,"volume":695,"transactions":9,"vwap":888},"2026-04-14",25.28,25.35,1.52,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":104,"percent_change":893,"volume":661,"transactions":9,"vwap":892},"2026-04-13",24.97,0.24,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":404,"percent_change":897,"volume":640,"transactions":9,"vwap":896},"2026-04-10",24.91,0.52,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":210,"volume":903,"transactions":9,"vwap":901},"2026-04-09",24.83,24.78,-0.12,700,{"date":905,"open":840,"high":840,"low":840,"close":840,"change":906,"percent_change":907,"volume":640,"transactions":9,"vwap":840},"2026-04-08",1.57,6.73,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":364,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-04-07",23.5,23.33,-1.6,5200,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":444,"percent_change":918,"volume":661,"transactions":9,"vwap":917},"2026-04-06",23.53,23.71,0.81,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":640,"transactions":9,"vwap":921},"2026-04-02",23.52,-0.26,-1.09,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":897,"percent_change":927,"volume":640,"transactions":9,"vwap":926},"2026-04-01",23.78,2.24,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":932,"volume":640,"transactions":9,"vwap":930},"2026-03-31",23.26,0.84,3.75,{"date":934,"open":23,"high":23,"low":23,"close":23,"change":935,"percent_change":581,"volume":640,"transactions":9,"vwap":23},"2026-03-30",-0.13,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":640,"transactions":9,"vwap":938},"2026-03-27",22.55,-0.29,-1.27,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":655,"transactions":9,"vwap":944},"2026-03-26",22.86,22.84,-0.56,-2.39,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":640,"transactions":9,"vwap":949},"2026-03-25",23.4,0.41,1.78,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":742,"percent_change":795,"volume":640,"transactions":9,"vwap":955},"2026-03-24",23.040001,22.99,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":134,"percent_change":961,"volume":170,"transactions":9,"vwap":960},"2026-03-23",22.96,23.21,23.13,2.94,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":872,"percent_change":965,"volume":640,"transactions":9,"vwap":964},"2026-03-20",22.47,-3.4,{"date":967,"open":930,"high":930,"low":930,"close":930,"change":567,"percent_change":854,"volume":640,"transactions":9,"vwap":930},"2026-03-19",{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":940,"volume":640,"transactions":9,"vwap":971},"2026-03-18",23.45,23.25,-0.3,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":702,"percent_change":702,"volume":640,"transactions":9,"vwap":975},"2026-03-17",23.55,{"date":977,"open":975,"high":975,"low":975,"close":975,"change":978,"percent_change":979,"volume":640,"transactions":9,"vwap":975},"2026-03-16",0.44,1.9,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":279,"percent_change":983,"volume":640,"transactions":9,"vwap":982},"2026-03-13",23.11,-1.37,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":640,"transactions":9,"vwap":986},"2026-03-12",23.43,-0.62,-2.58,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":425,"percent_change":705,"volume":993,"transactions":9,"vwap":992},"2026-03-11",23.98,24.049999,900,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":640,"transactions":9,"vwap":996},"2026-03-10",24.030001,0.18,0.75,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":1005,"volume":768,"transactions":9,"vwap":1002},"2026-03-09",23.6,23.85,23.46,0.1,0.42,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":660,"percent_change":1009,"volume":993,"transactions":9,"vwap":1008},"2026-03-06",23.75,-0.67,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":655,"transactions":9,"vwap":1014},"2026-03-05",24.09,23.9,23.91,-0.75,-3.04,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":149,"percent_change":1020,"volume":640,"transactions":9,"vwap":1019},"2026-03-04",24.66,1.44,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":515,"percent_change":1024,"volume":640,"transactions":9,"vwap":1023},"2026-03-03",24.31,-3.88,{"date":1026,"open":791,"high":1027,"low":791,"close":1028,"change":210,"percent_change":1029,"volume":993,"transactions":9,"vwap":1028},"2026-03-02",25.4,25.29,-1.86,{"date":1031,"open":763,"high":1032,"low":821,"close":821,"change":742,"percent_change":1033,"volume":903,"transactions":9,"vwap":821},"2026-02-27",25.83,-0.54,{"date":1035,"open":1036,"high":808,"low":1036,"close":808,"change":109,"percent_change":659,"volume":170,"transactions":9,"vwap":808},"2026-02-26",25.79,{"date":1038,"open":540,"high":540,"low":1039,"close":1039,"change":827,"percent_change":1040,"volume":640,"transactions":9,"vwap":1039},"2026-02-25",25.92,1.45,{"date":1042,"open":1043,"high":1043,"low":750,"close":750,"change":854,"percent_change":671,"volume":628,"transactions":9,"vwap":750},"2026-02-24",25.62,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":109,"percent_change":659,"volume":768,"transactions":9,"vwap":1047},"2026-02-23",25.58,25.51,{"date":1049,"open":1050,"high":675,"low":1051,"close":675,"change":124,"percent_change":1052,"volume":1053,"transactions":9,"vwap":675},"2026-02-20",25.45,25.42,1.59,6200,{"date":1055,"open":794,"high":1056,"low":794,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-02-19",25.17,25.12,-0.06,-0.24,1500,{"date":1062,"open":1063,"high":1063,"low":883,"close":883,"change":739,"percent_change":1064,"volume":1065,"transactions":9,"vwap":883},"2026-02-18",25.34,0.48,2800,{"date":1067,"open":826,"high":1068,"low":826,"close":1068,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":1068},"2026-02-17",25.059999,{"date":1070,"open":896,"high":1071,"low":896,"close":1071,"change":425,"percent_change":705,"volume":695,"transactions":9,"vwap":1071},"2026-02-13",25.1,{"date":1073,"open":1074,"high":1074,"low":880,"close":880,"change":1075,"percent_change":1076,"volume":640,"transactions":9,"vwap":880},"2026-02-12",25.16,-0.315,-1.24,{"date":175,"open":1078,"high":1078,"low":1078,"close":1078,"change":702,"percent_change":702,"volume":1079,"transactions":9,"vwap":1078},25.395,52]