[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VDI":3,"homepage-market-summary":28,"stock-historical-VDI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VDI","2026-10-07",{"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},"Virtus International Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1799,1.48,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},35.4075,35.45,36.0351,-0.6276,-1.74,847.395,37.4207,30.455,3988.6203355,71.1,212,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":37,"sparkline":67,"date":39},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":39},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":39},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":39},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":39},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},3989,845587.511126,16.03,"2025-12-03",[182,185,194,202,211,221,231,238,247,255,261,269,276,283,291,299,307,314,322,328,336,342,349,356,366,371,379,385,392,398,406,411,418,426,433,439,446,452,459,467,472,479,485,492,499,506,513,521,528,537,544,551,560,568,575,581,588,597,604,613,620,627,636,643,648,655,659,663,667,671,675,681,686,691,696,701,706,710,715,719,722,727,732,735,740,745,750,755,760,765,771,776,781,784,792,797,802,807,813,818,823,827,831,836,840,845,851,856,861,866,870,875,881,886,891,896,900,905,910,914,918,923,928,932,935,940,945,950,954,961,967,973,979,983,988,994,1000,1004,1013,1019,1024,1032,1039,1044,1049,1055,1060,1066,1072,1078,1086,1091,1098,1105,1109,1113,1118,1123,1130,1137,1142,1147,1151,1156,1161,1168,1173,1179,1184,1189,1194,1201,1205,1210,1215,1219,1225,1231,1234,1241,1247,1252,1256,1259,1264,1272,1276,1280,1284,1290,1294,1300,1305,1309,1313,1317,1322,1326,1333,1337,1341,1349,1357,1365,1369,1373,1380,1386,1394,1400,1406,1412],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},21,35.448,{"date":186,"open":187,"high":188,"low":19,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",36.06,36.07,0.1699,0.47,653.023,25,36.0673,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",35.8652,0.0752,0.21,17.395,16,35.7323,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",35.7206,35.79,0.4013,1.13,176.41,18,35.7163,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",35.29,35.39,35.3887,-0.3701,-1.03,239.395,22,35.3477,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",35.8,35.7417,35.7588,-0.1438,-0.4,1170.395,28,35.7721,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":219,"vwap":237},"2026-09-29",35.9026,-0.293,-0.81,100.534,35.8919,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":145,"volume":244,"transactions":245,"vwap":246},"2026-09-28",36.26,36.09,36.1956,-0.0681,988.395,39,36.153,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",36.2637,0.2765,0.77,99.395,26,36.1359,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":52,"volume":259,"transactions":183,"vwap":260},"2026-09-24",35.9872,0.0345,61.3951,35.9139,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",35.9527,-0.5992,-1.64,51.803,20,36.1099,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":267,"vwap":275},"2026-09-22",36.5519,-0.1273,-0.35,35.395,36.5648,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":183,"vwap":282},"2026-09-21",36.6792,-0.0037,-0.01,35.667,36.6319,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",36.6829,-0.2821,-0.76,60.395,19,36.5966,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":106,"volume":297,"transactions":219,"vwap":298},"2026-09-17",36.99,36.96,36.965,0.3259,19899.395,36.9607,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",36.6391,-0.0823,-0.22,14.395,15,36.797,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":219,"vwap":313},"2026-09-15",36.7214,-0.022,-0.06,155.395,36.6988,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",36.7434,-0.2615,-0.71,16.395,17,36.7592,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":304,"transactions":305,"vwap":327},"2026-09-11",37.0049,0.3352,0.91,37.0604,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":200,"vwap":335},"2026-09-10",36.72,36.6697,-0.2384,-0.65,168.395,36.7152,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":235,"volume":340,"transactions":209,"vwap":341},"2026-09-09",36.9081,-0.3,93.395,37.001,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":289,"vwap":348},"2026-09-08",37.2081,-0.1211,-0.32,22.065,37.2945,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":320,"vwap":355},"2026-09-04",37.3292,0.0633,0.17,32.395,37.3411,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",37.2999,37.3,37.2659,0.4783,1.3,435.761,27,37.2923,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":72,"volume":319,"transactions":200,"vwap":370},"2026-09-02",36.7876,0.1209,36.7979,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",36.6667,-0.2476,-0.67,27.395,14,36.8546,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":304,"transactions":305,"vwap":384},"2026-08-31",36.9143,-0.0451,-0.12,36.9971,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":339,"volume":390,"transactions":209,"vwap":391},"2026-08-28",37.18,36.9594,-0.1101,13141.395,37.1018,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":227,"volume":396,"transactions":320,"vwap":397},"2026-08-27",37.0695,-0.1481,14.3681,37.0635,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",37.2176,-0.2031,-0.54,12.3681,12,37.361,{"date":407,"open":23,"high":23,"low":23,"close":23,"change":408,"percent_change":150,"volume":409,"transactions":305,"vwap":410},"2026-08-25",0.2711,16.0371,37.3077,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":289,"vwap":417},"2026-08-24",37.1496,-0.0741,-0.2,55.1181,37.124,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-21",37.2237,0.3776,1.02,23.6181,13,37.2351,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":289,"vwap":432},"2026-08-20",36.8461,-0.106,-0.29,67.7641,36.8966,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":52,"volume":437,"transactions":424,"vwap":438},"2026-08-19",36.9521,0.0352,27.3681,37.0471,{"date":440,"open":294,"high":294,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":377,"vwap":445},"2026-08-18",36.9169,-0.3554,-0.95,351.3681,36.9635,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":72,"volume":450,"transactions":320,"vwap":451},"2026-08-17",37.2723,0.1228,42.7761,37.3445,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":353,"volume":457,"transactions":404,"vwap":458},"2026-08-14",37.15,37.1495,0.0638,146.3681,37.1546,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-13",37.0857,0.1182,0.32,11.3681,11,37.0848,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":135,"volume":464,"transactions":465,"vwap":471},"2026-08-12",36.9675,0.2178,37.0156,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":66,"volume":477,"transactions":267,"vwap":478},"2026-08-11",36.85,36.7497,-0.0166,524.7311,36.8345,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":383,"percent_change":482,"volume":483,"transactions":404,"vwap":484},"2026-08-10",36.7663,-0.33,19.3681,36.793,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":377,"vwap":491},"2026-08-07",36.8863,0.2251,0.61,124.5611,36.777,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":320,"vwap":498},"2026-08-06",36.6612,0.0571,0.16,30.8591,36.0399,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":305,"vwap":505},"2026-08-05",36.6041,0.1036,0.28,31.3681,36.8759,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":320,"vwap":512},"2026-08-04",36.5005,0.1557,0.43,75.3681,36.4153,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":320,"vwap":520},"2026-08-03",36.29,36.3448,0.2037,0.56,369.945126,36.2776,{"date":522,"open":523,"high":524,"low":187,"close":524,"change":525,"percent_change":227,"volume":526,"transactions":320,"vwap":527},"2026-07-31",36.1,36.1411,-0.1439,20524.3681,36.0608,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":200,"vwap":536},"2026-07-30",36.15,36.36,36.285,1.0197,2.89,485.3681,36.223,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":377,"vwap":543},"2026-07-29",35.2653,-0.2652,-0.75,63.0963,35.3007,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":424,"vwap":550},"2026-07-28",35.5305,-0.2978,-0.83,12.3773,35.4197,{"date":552,"open":553,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-27",35.94,35.8283,-0.0267,-0.07,1432.0963,23,35.8945,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":320,"vwap":567},"2026-07-24",36.01,35.855,0.1775,0.5,304.0963,35.9534,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":377,"vwap":574},"2026-07-23",35.6775,-0.3348,-0.93,24.0963,35.7136,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":106,"volume":579,"transactions":424,"vwap":580},"2026-07-22",36.0123,0.3172,13.0963,36.0348,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":404,"vwap":587},"2026-07-21",35.6951,0.5568,1.58,82.0963,35.6844,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":183,"vwap":596},"2026-07-20",35.135,35.14,35.1383,-0.2264,-0.64,666.0963,35.1673,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":404,"vwap":603},"2026-07-17",35.3647,-0.1796,-0.51,19.0963,35.2976,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":200,"vwap":612},"2026-07-16",35.53,35.5443,35.5,-0.3486,-0.97,1197.0963,35.5081,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":465,"vwap":619},"2026-07-15",35.8929,0.2079,0.58,12.0963,35.8175,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":377,"vwap":626},"2026-07-14",35.685,0.414,1.17,40.0963,35.8158,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-13",35.27,35.271,-0.233,-0.66,1167.6893,34,35.2966,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-10",35.48,35.504,0.23,0.65,100,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":642,"transactions":9,"vwap":645},"2026-07-09",35.274,0.168,0.48,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-08",35.0099983,35.106,-0.128,-0.36,400,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":217,"volume":642,"transactions":9,"vwap":657},"2026-07-07",35.234,-0.365,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":116,"percent_change":662,"volume":642,"transactions":9,"vwap":661},"2026-07-06",35.599,0.88,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":326,"volume":642,"transactions":9,"vwap":665},"2026-07-02",35.289,0.317,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":227,"percent_change":670,"volume":642,"transactions":9,"vwap":669},"2026-07-01",34.972,-1.13,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":503,"volume":642,"transactions":9,"vwap":673},"2026-06-30",35.372,0.099,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":641,"volume":680,"transactions":9,"vwap":678},"2026-06-29",34.98,35.273,0.229,300,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":642,"transactions":9,"vwap":683},"2026-06-26",35.043999,-0.131,-0.37,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":642,"transactions":9,"vwap":688},"2026-06-25",35.175,0.332,0.95,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":642,"transactions":9,"vwap":693},"2026-06-24",34.843,-0.287,-0.82,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":642,"transactions":9,"vwap":698},"2026-06-23",35.13,-0.657,-1.84,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":642,"transactions":9,"vwap":703},"2026-06-22",35.787,-0.462,-1.27,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":353,"volume":642,"transactions":9,"vwap":708},"2026-06-18",36.249,0.061,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":642,"transactions":9,"vwap":712},"2026-06-17",36.188,-0.137,-0.38,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":52,"volume":642,"transactions":9,"vwap":717},"2026-06-16",36.325,0.035,{"date":720,"open":515,"high":515,"low":515,"close":515,"change":721,"percent_change":565,"volume":642,"transactions":9,"vwap":515},"2026-06-15",0.179,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":642,"transactions":9,"vwap":724},"2026-06-12",36.111,0.142,0.39,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":642,"transactions":9,"vwap":729},"2026-06-11",35.969,1.04,2.98,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":430,"percent_change":695,"volume":642,"transactions":9,"vwap":734},"2026-06-10",34.929,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":642,"transactions":9,"vwap":737},"2026-06-09",35.219,0.095,0.27,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":642,"transactions":9,"vwap":742},"2026-06-08",35.124,0.234,0.67,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":642,"transactions":9,"vwap":747},"2026-06-05",34.89,-0.833,-2.33,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":642,"transactions":9,"vwap":752},"2026-06-04",35.723,0.256,0.72,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":642,"transactions":9,"vwap":757},"2026-06-03",35.467,-0.249,-0.7,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":642,"transactions":9,"vwap":762},"2026-06-02",35.716,0.301,0.85,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":273,"volume":770,"transactions":9,"vwap":768},"2026-06-01",35.23,35.415,-0.124,200,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":642,"transactions":9,"vwap":773},"2026-05-29",35.539,0.054,0.15,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":642,"transactions":9,"vwap":778},"2026-05-28",35.485,-0.045,-0.13,{"date":782,"open":606,"high":606,"low":606,"close":606,"change":145,"percent_change":783,"volume":642,"transactions":9,"vwap":606},"2026-05-27",-0.53,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":787},"2026-05-26",35.64,35.72,35.6,0.281,0.79,800,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":642,"transactions":9,"vwap":794},"2026-05-22",35.439,-0.205,-0.58,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":642,"transactions":9,"vwap":799},"2026-05-21",35.644,0.219,0.62,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":642,"transactions":9,"vwap":804},"2026-05-20",35.425,0.572,1.64,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":95,"volume":812,"transactions":9,"vwap":810},"2026-05-19",34.82,34.853,-0.259,500,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":642,"transactions":9,"vwap":815},"2026-05-18",35.112,0.264,0.76,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":822,"volume":642,"transactions":9,"vwap":820},"2026-05-15",34.848,-0.637,-1.8,{"date":824,"open":778,"high":778,"low":778,"close":778,"change":825,"percent_change":826,"volume":770,"transactions":9,"vwap":778},"2026-05-14",0.029,0.08,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":617,"volume":642,"transactions":9,"vwap":829},"2026-05-13",35.456,0.205,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":145,"volume":812,"transactions":9,"vwap":834},"2026-05-12",35.07,35.251,-0.067,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":190,"volume":642,"transactions":9,"vwap":838},"2026-05-11",35.318,0.165,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":642,"transactions":9,"vwap":842},"2026-05-08",35.153,0.033,0.09,{"date":846,"open":847,"high":847,"low":848,"close":847,"change":849,"percent_change":850,"volume":812,"transactions":9,"vwap":847},"2026-05-07",35.12,35.09,-0.255,-0.72,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":642,"transactions":9,"vwap":853},"2026-05-06",35.375,0.699,2.02,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":565,"volume":680,"transactions":9,"vwap":859},"2026-05-05",34.73,34.676,0.171,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":642,"transactions":9,"vwap":863},"2026-05-04",34.505,-0.197,-0.57,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":653,"volume":642,"transactions":9,"vwap":868},"2026-05-01",34.702,-0.126,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":642,"transactions":9,"vwap":872},"2026-04-30",34.828,0.833,2.45,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-04-29",33.995,-0.305,-0.89,0,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":880,"transactions":9,"vwap":883},"2026-04-28",34.3,-0.053,-0.15,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":880,"transactions":9,"vwap":888},"2026-04-27",34.353,-0.015,-0.04,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":642,"transactions":9,"vwap":893},"2026-04-24",34.368,0.098,0.29,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":36,"volume":642,"transactions":9,"vwap":898},"2026-04-23",34.27,-0.162,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":642,"transactions":9,"vwap":902},"2026-04-22",34.432,0.131,0.38,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":642,"transactions":9,"vwap":907},"2026-04-21",34.301,-0.59,-1.69,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":796,"volume":642,"transactions":9,"vwap":912},"2026-04-20",34.891,-0.204,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":730,"volume":642,"transactions":9,"vwap":916},"2026-04-17",35.095001,0.36,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":642,"transactions":9,"vwap":920},"2026-04-16",34.735,-0.092,-0.26,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":770,"transactions":9,"vwap":925},"2026-04-15",34.827,-0.027,-0.08,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":190,"volume":642,"transactions":9,"vwap":930},"2026-04-14",34.854,0.164,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":839,"percent_change":647,"volume":770,"transactions":9,"vwap":934},"2026-04-13",34.69,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":642,"transactions":9,"vwap":937},"2026-04-10",34.525,0.07,0.2,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":642,"transactions":9,"vwap":942},"2026-04-09",34.455,0.116,0.34,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":642,"transactions":9,"vwap":947},"2026-04-08",34.339,1.036,3.11,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":938,"volume":642,"transactions":9,"vwap":952},"2026-04-07",33.303,0.024,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-06",33.17,33.279,0.149,0.45,9700,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":654,"transactions":9,"vwap":964},"2026-04-02",33.12,33.13,-0.154,-0.46,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":642,"transactions":9,"vwap":970},"2026-04-01",33.32,33.284,0.479,1.46,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":642,"transactions":9,"vwap":976},"2026-03-31",32.41,32.805,0.936,2.94,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":556,"volume":642,"transactions":9,"vwap":981},"2026-03-30",31.869,-0.021,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":654,"transactions":9,"vwap":985},"2026-03-27",31.89,-0.085,-0.27,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":992,"percent_change":700,"volume":993,"transactions":9,"vwap":991},"2026-03-26",32.27,31.975,-0.598,600,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":993,"transactions":9,"vwap":997},"2026-03-25",32.66,32.573,0.446,1.39,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":826,"volume":642,"transactions":9,"vwap":1002},"2026-03-24",32.127,0.027,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-03-23",32.13,32.31,31.7,32.099998,0.634,2.01,6800,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":993,"transactions":9,"vwap":1016},"2026-03-20",32.36,31.466,-1.36,-4.14,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":642,"transactions":9,"vwap":1021},"2026-03-19",32.826,0.014,0.04,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-18",33.0099983,33.18,32.812,-0.397,-1.2,900,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":150,"volume":1038,"transactions":9,"vwap":1036},"2026-03-17",33.19,33.35,33.209,0.241,2600,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":642,"transactions":9,"vwap":1041},"2026-03-16",32.968,0.648,2,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":642,"transactions":9,"vwap":1046},"2026-03-13",32.32,-0.351,-1.07,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":175,"transactions":9,"vwap":1052},"2026-03-12",32.8,32.671,-0.667,-2,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":642,"transactions":9,"vwap":1057},"2026-03-11",33.338,-0.052,-0.16,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":1065,"percent_change":510,"volume":1038,"transactions":9,"vwap":1063},"2026-03-10",33.21,33.39,32.99,0.143,{"date":1067,"open":996,"high":1068,"low":1015,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-09",33.247,0.162,0.49,16500,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":680,"transactions":9,"vwap":1075},"2026-03-06",32.85,33.084999,-0.282,-0.85,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1081,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1081},"2026-03-05",33.080002,33.367,33.07,-0.709,-2.08,1500,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":642,"transactions":9,"vwap":1088},"2026-03-04",34.076,0.328,0.97,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-03",33.26,33.748,-1.029,-2.96,1300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":680,"transactions":9,"vwap":1101},"2026-03-02",34.75,34.777,34.65,-0.443,-1.26,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":880,"percent_change":880,"volume":642,"transactions":9,"vwap":1108},"2026-02-27",35.2,35.22,{"date":1110,"open":1108,"high":1108,"low":1108,"close":1108,"change":1111,"percent_change":714,"volume":1112,"transactions":9,"vwap":1108},"2026-02-26",-0.134,2500,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":642,"transactions":9,"vwap":1115},"2026-02-25",35.354,0.449,1.29,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":198,"volume":770,"transactions":9,"vwap":1121},"2026-02-24",34.93,34.905,0.072,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-02-23",35.055,34.833,-0.075,-0.21,1600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":251,"volume":1136,"transactions":9,"vwap":1133},"2026-02-20",34.64,34.908,34.63,0.267,3300,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":642,"transactions":9,"vwap":1139},"2026-02-19",34.641,-0.098,-0.28,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":642,"transactions":9,"vwap":1144},"2026-02-18",34.739,0.145,0.42,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":739,"volume":642,"transactions":9,"vwap":1149},"2026-02-17",34.594,0.093,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":565,"volume":993,"transactions":9,"vwap":1154},"2026-02-13",34.499,34.501,0.172,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":59,"volume":812,"transactions":9,"vwap":1159},"2026-02-12",34.58,34.329,-0.433,{"date":1162,"open":1163,"high":809,"low":934,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-02-11",34.7,34.762,0.19,0.55,2100,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":642,"transactions":9,"vwap":1170},"2026-02-10",34.572,0.047,0.14,{"date":1174,"open":1175,"high":937,"low":1175,"close":937,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":937},"2026-02-09",34.39,0.373,1.09,100100,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":642,"transactions":9,"vwap":1181},"2026-02-06",34.152,0.829,2.49,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":642,"transactions":9,"vwap":1186},"2026-02-05",33.323,-0.524,-1.55,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":958,"percent_change":1193,"volume":654,"transactions":9,"vwap":1192},"2026-02-04",33.73,33.847,0.44,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":1166,"volume":1200,"transactions":9,"vwap":1197},"2026-02-03",33.62,33.698,33.6,0.185,8400,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":353,"volume":642,"transactions":9,"vwap":1203},"2026-02-02",33.513,0.057,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":670,"volume":993,"transactions":9,"vwap":1208},"2026-01-30",33.48,33.456,-0.384,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":326,"volume":680,"transactions":9,"vwap":1213},"2026-01-29",33.59,33.84,0.304,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":865,"volume":642,"transactions":9,"vwap":1217},"2026-01-28",33.536,-0.192,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":642,"transactions":9,"vwap":1222},"2026-01-27",33.64,33.728,0.642,1.94,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":770,"transactions":9,"vwap":1228},"2026-01-26",33.103,33.085999,0.286,0.87,{"date":1232,"open":1051,"high":1051,"low":1051,"close":1051,"change":839,"percent_change":1233,"volume":642,"transactions":9,"vwap":1051},"2026-01-23",0.51,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-01-22",32.52,32.635,0.196,0.6,700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":640,"volume":1071,"transactions":9,"vwap":1244},"2026-01-21",32.3,32.439,32.26,0.073,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":318,"volume":1031,"transactions":9,"vwap":1250},"2026-01-20",32.22,32.366,-0.23,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":775,"volume":642,"transactions":9,"vwap":1254},"2026-01-16",32.596,0.05,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":889,"percent_change":66,"volume":642,"transactions":9,"vwap":1258},"2026-01-15",32.546,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1262,"change":1263,"percent_change":647,"volume":680,"transactions":9,"vwap":1262},"2026-01-14",32.55,32.561,0.157,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":780,"volume":1271,"transactions":9,"vwap":1269},"2026-01-13",32.4,32.47,32.371,32.404,-0.041,1200,{"date":1273,"open":1266,"high":1274,"low":1266,"close":1274,"change":1275,"percent_change":150,"volume":680,"transactions":9,"vwap":1274},"2026-01-12",32.445,0.235,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":646,"percent_change":1279,"volume":642,"transactions":9,"vwap":1278},"2026-01-09",32.21,0.52,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1255,"volume":642,"transactions":9,"vwap":1282},"2026-01-08",32.042,0.016,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":770,"transactions":9,"vwap":1287},"2026-01-07",32.09,32.026001,-0.044,-0.14,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":172,"volume":642,"transactions":9,"vwap":1292},"2026-01-06",32.07,-0.009,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":791,"transactions":9,"vwap":1297},"2026-01-05",32.060001,32.078999,0.295,0.93,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":690,"volume":680,"transactions":9,"vwap":1303},"2026-01-02",31.75,31.784,0.3,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":653,"volume":880,"transactions":9,"vwap":1307},"2025-12-31",31.484,-0.115,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":894,"percent_change":116,"volume":770,"transactions":9,"vwap":1312},"2025-12-30",31.67,31.599,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":780,"percent_change":1316,"volume":642,"transactions":9,"vwap":1315},"2025-12-29",31.501,-0.41,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":642,"transactions":9,"vwap":1319},"2025-12-26",31.631,0.011,0.03,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1321,"volume":680,"transactions":9,"vwap":1324},"2025-12-24",31.62,0.01,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1329,"change":1331,"percent_change":251,"volume":1332,"transactions":9,"vwap":1329},"2025-12-23",31.58,31.61,31.555,0.24,1100,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1233,"volume":642,"transactions":9,"vwap":1335},"2025-12-22",31.37,0.159,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":510,"volume":642,"transactions":9,"vwap":1339},"2025-12-19",31.211,0.133,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":150,"volume":1348,"transactions":9,"vwap":1346},"2025-12-18",31.07,31.14,31.059999,31.077999,0.224,438200,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2025-12-17",30.98,30.81,30.854,-0.187,-0.6,1700,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-12-16",31.02,31.11,31.041,-0.096,-0.31,5200,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1165,"percent_change":489,"volume":680,"transactions":9,"vwap":1368},"2025-12-15",31.09,31.137,{"date":1370,"open":1359,"high":1359,"low":1371,"close":1371,"change":1372,"percent_change":287,"volume":770,"transactions":9,"vwap":1371},"2025-12-12",30.947,-0.238,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":790,"volume":1379,"transactions":9,"vwap":1377},"2025-12-11",31.094999,31.26,31.185,0.244,10400,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":770,"transactions":9,"vwap":1383},"2025-12-10",30.67,30.941,0.376,1.23,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-12-09",30.64,30.76,30.565,0.019,0.06,9200,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":825,"percent_change":52,"volume":1399,"transactions":9,"vwap":1398},"2025-12-08",30.58,30.52,30.546,3500,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":145,"volume":1167,"transactions":9,"vwap":1404},"2025-12-05",30.637,30.5,30.517,-0.057,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1410,"change":1204,"percent_change":1165,"volume":1411,"transactions":9,"vwap":1410},"2025-12-04",30.6,30.62,30.574,5000,{"date":180,"open":1413,"high":1404,"low":24,"close":1404,"change":1414,"percent_change":167,"volume":1415,"transactions":9,"vwap":1404},30.48,0.037,101000]