[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VEM":3,"homepage-market-summary":27,"stock-historical-VEM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VEM","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 Emerging Markets Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9695,1.12,"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},28.2151,28.425,-0.2099,-0.74,73.9805,29.14,23.059999,3078.1237629411767,84.8,170,{"status":28,"indices":29,"watchlist":74,"sectors":94,"benchmarks":149},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"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",[75,82,88],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"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":83,"name":84,"price":85,"change":86,"pct_change":14,"is_up":11,"sparkline":87,"date":38},"AAPL","Apple Inc",340.43,3.76,"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":89,"name":90,"price":91,"change":92,"pct_change":20,"is_up":36,"sparkline":93,"date":38},"TSLA","Tesla Inc",375,-2.81,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":71,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},3078,523281.0397,13.18,"2026-02-04",[179,182,189,197,204,213,220,228,235,243,250,257,263,270,277,287,294,301,306,314,320,327,333,339,348,354,361,368,378,384,391,396,402,408,414,421,427,433,441,449,455,461,467,472,478,484,490,497,506,512,519,526,533,540,545,551,558,564,571,577,585,591,597,603,608,613,617,622,626,632,636,639,643,649,654,659,664,671,677,682,687,693,697,701,706,709,714,718,721,725,733,735,738,741,746,751,755,760,765,768,771,774,778,782,785,790,794,797,804,809,812,817,823,828,833,837,843,848,853,857,862,867,869,872,877,882,887,893,900,905,909,915,920,924,927,932,936,940,945,950,954,958,962,965,969,974,978,981,986,989,995,999,1004,1008,1013,1016,1019,1023,1030,1035,1040,1044,1050,1056,1061,1067,1073,1077,1083,1090],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},18,28.2254,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",-0.2555,-0.89,15.9805,14,28.4853,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",28.6805,0.4268,1.51,75.9285,21,28.6708,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":171,"volume":201,"transactions":202,"vwap":203},"2026-10-02",28.2537,0.2793,16.9805,15,28.2422,{"date":205,"open":206,"high":207,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",27.87,27.9744,0.1126,0.4,345.4295,20,27.8928,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":187,"vwap":219},"2026-09-30",27.8618,-0.245,-0.87,13.9805,27.9223,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",28.1068,0.0073,0.03,33.9805,17,28.0973,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":226,"vwap":234},"2026-09-28",28.0995,-0.3055,-1.08,33.0725,28.1504,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",28.405,0.2612,0.93,24.1565,16,28.3005,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":202,"vwap":249},"2026-09-24",28.1438,-0.0697,-0.25,111.9805,28.2008,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":202,"vwap":256},"2026-09-23",28.2135,-0.4994,-1.74,20.0485,28.331,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":201,"transactions":202,"vwap":262},"2026-09-22",28.7129,0.0311,0.11,28.6221,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":180,"vwap":269},"2026-09-21",28.6818,0.3662,1.29,19.9805,28.5725,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":202,"vwap":276},"2026-09-18",28.3156,0.0173,0.06,14.9805,28.2483,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",28.23,28.2983,28.19,0.5234,1.88,18728.9805,43,28.2011,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":241,"vwap":293},"2026-09-16",27.7749,-0.1451,-0.52,38.9805,27.9742,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":202,"vwap":300},"2026-09-15",27.92,-0.0564,-0.2,125.9805,27.9182,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":218,"transactions":187,"vwap":303},"2026-09-14",27.9764,-0.6977,-2.43,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",28.6741,0.3136,1.11,18.1545,19,28.6858,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":186,"transactions":202,"vwap":319},"2026-09-10",28.3605,-0.4972,-1.72,28.4098,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":180,"vwap":326},"2026-09-09",28.8577,0.0006,0,32.9805,28.9541,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":186,"transactions":187,"vwap":332},"2026-09-08",28.8571,0.193,0.67,28.8729,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":218,"transactions":187,"vwap":338},"2026-09-04",28.6641,0.363,1.28,28.5024,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",28.28,28.3011,0.1548,0.55,251.9805,25,28.2721,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":218,"transactions":187,"vwap":353},"2026-09-02",28.1463,0.2379,0.85,28.0689,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":202,"vwap":360},"2026-09-01",27.9084,-0.144,-0.51,41.9805,28.0811,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":226,"vwap":367},"2026-08-31",28.0524,0.0506,0.18,19.9807,28.1031,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",28.13,28.14,28.0018,-0.1514,-0.54,8681.1585,24,28.0856,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":274,"volume":382,"transactions":180,"vwap":383},"2026-08-27",28.1532,0.0157,22.2685,28.1383,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":164,"volume":388,"transactions":389,"vwap":390},"2026-08-26",28.1375,0.0329,12.9805,13,28.1875,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":14,"volume":218,"transactions":187,"vwap":395},"2026-08-25",28.1046,0.3102,28.021,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":218,"transactions":187,"vwap":401},"2026-08-24",27.7944,-0.4083,-1.45,27.7873,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":218,"transactions":187,"vwap":407},"2026-08-21",28.2027,0.4464,1.61,28.2338,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":218,"transactions":187,"vwap":413},"2026-08-20",27.7563,0.3697,1.35,27.6641,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":241,"vwap":420},"2026-08-19",27.3866,0.3239,1.2,15.0255,27.4266,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":218,"transactions":187,"vwap":426},"2026-08-18",27.0627,-0.709,-2.55,27.2299,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":218,"transactions":187,"vwap":432},"2026-08-17",27.7717,0.3598,1.31,27.793,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-14",27.4119,0.0344,0.13,126.1685,22,27.4258,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":169,"volume":446,"transactions":447,"vwap":448},"2026-08-13",27.43,27.3775,-0.009,143.9805,23,27.4325,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":218,"transactions":187,"vwap":454},"2026-08-12",27.3865,0.4295,1.59,27.3823,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":218,"transactions":187,"vwap":460},"2026-08-11",26.957,0.1612,0.6,27.0006,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":218,"transactions":187,"vwap":466},"2026-08-10",26.7958,-0.0253,-0.09,26.7753,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":71,"volume":388,"transactions":389,"vwap":471},"2026-08-07",26.8211,0.0879,26.812,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":268,"transactions":241,"vwap":477},"2026-08-06",26.7332,-0.2538,-0.94,26.8236,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":465,"volume":482,"transactions":202,"vwap":483},"2026-08-05",26.987,-0.0234,18.9805,27.0347,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":388,"transactions":389,"vwap":489},"2026-08-04",27.0104,0.524,1.98,26.8719,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":202,"vwap":496},"2026-08-03",26.4864,-0.2004,-0.75,50.9805,26.3506,{"date":498,"open":499,"high":500,"low":501,"close":500,"change":502,"percent_change":503,"volume":504,"transactions":312,"vwap":505},"2026-07-31",26.63,26.6868,26.57,0.1605,0.61,12031.9805,26.5859,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":201,"transactions":187,"vwap":511},"2026-07-30",26.5263,1.1307,4.45,26.2663,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":226,"vwap":518},"2026-07-29",25.3956,-0.4527,-1.75,101,25.3002,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":524,"vwap":525},"2026-07-28",25.8483,-0.4632,-1.76,10,25.7556,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":51,"volume":531,"transactions":226,"vwap":532},"2026-07-27",26.15,26.3115,0.0269,206.305,26.173,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":187,"vwap":539},"2026-07-24",26.2846,-0.3805,-1.43,63.046,26.407,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":291,"volume":524,"transactions":524,"vwap":544},"2026-07-23",26.6651,-0.1384,26.8076,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":524,"transactions":524,"vwap":550},"2026-07-22",26.8035,-0.0417,-0.16,26.7481,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":211,"transactions":556,"vwap":557},"2026-07-21",26.8452,0.8065,3.1,11,26.7762,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":524,"transactions":524,"vwap":563},"2026-07-20",26.0387,0.2457,0.95,26.1668,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":556,"vwap":570},"2026-07-17",25.793,-0.2923,-1.12,10.038,25.6783,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":556,"transactions":556,"vwap":576},"2026-07-16",26.0853,-0.6347,-2.38,26.2068,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":202,"vwap":584},"2026-07-15",26.73,26.72,-0.1603,-0.6,467,26.7285,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":524,"transactions":524,"vwap":590},"2026-07-14",26.8803,0.6897,2.63,26.8023,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":524,"transactions":524,"vwap":596},"2026-07-13",26.1906,-0.8994,-3.32,26.3518,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-10",27.09,0.14,0.52,100,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":602,"transactions":9,"vwap":605},"2026-07-09",26.95,0.09,0.34,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":602,"transactions":9,"vwap":610},"2026-07-08",26.86,0.19,0.71,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":494,"percent_change":616,"volume":602,"transactions":9,"vwap":615},"2026-07-07",26.67,-2.74,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":602,"transactions":9,"vwap":619},"2026-07-06",27.42,1.15,4.38,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":537,"volume":602,"transactions":9,"vwap":624},"2026-07-02",26.27,-0.38,{"date":627,"open":580,"high":628,"low":629,"close":629,"change":630,"percent_change":92,"volume":631,"transactions":9,"vwap":629},"2026-07-01",26.74,26.65,-0.77,1100,{"date":633,"open":619,"high":619,"low":619,"close":619,"change":634,"percent_change":635,"volume":602,"transactions":9,"vwap":619},"2026-06-30",0.26,0.96,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":324,"percent_change":324,"volume":602,"transactions":9,"vwap":638},"2026-06-29",27.16,{"date":640,"open":638,"high":638,"low":638,"close":638,"change":641,"percent_change":642,"volume":602,"transactions":9,"vwap":638},"2026-06-26",-0.26,-0.95,{"date":644,"open":645,"high":645,"low":646,"close":619,"change":209,"percent_change":647,"volume":648,"transactions":9,"vwap":619},"2026-06-25",27.48,27.41,1.48,2100,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":465,"percent_change":653,"volume":602,"transactions":9,"vwap":652},"2026-06-24",27.13,27.02,-0.33,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":602,"transactions":9,"vwap":656},"2026-06-23",27.11,-1.51,-5.28,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":602,"transactions":9,"vwap":661},"2026-06-22",28.62,-0.31,-1.07,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-18",28.85,28.93,0.56,1.97,2000,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":169,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-06-17",28.75,28.37,-0.11,2600,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":44,"volume":670,"transactions":9,"vwap":680},"2026-06-16",28.7,28.4,-0.4,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":602,"transactions":9,"vwap":684},"2026-06-15",28.8,0.8,2.86,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":437,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-06-12",28.01,28,0.47,200,{"date":694,"open":206,"high":206,"low":206,"close":206,"change":695,"percent_change":696,"volume":602,"transactions":9,"vwap":206},"2026-06-11",1.13,4.23,{"date":698,"open":628,"high":628,"low":628,"close":628,"change":699,"percent_change":700,"volume":602,"transactions":9,"vwap":628},"2026-06-10",-0.43,-1.58,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":602,"transactions":9,"vwap":703},"2026-06-09",27.17,0.02,0.07,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":668,"percent_change":118,"volume":602,"transactions":9,"vwap":708},"2026-06-08",27.15,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":602,"transactions":9,"vwap":711},"2026-06-05",26.59,-1.73,-6.11,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":625,"percent_change":717,"volume":602,"transactions":9,"vwap":716},"2026-06-04",28.32,-1.32,{"date":719,"open":679,"high":679,"low":679,"close":679,"change":720,"percent_change":657,"volume":602,"transactions":9,"vwap":679},"2026-06-03",-0.44,{"date":722,"open":22,"high":22,"low":22,"close":22,"change":723,"percent_change":724,"volume":602,"transactions":9,"vwap":22},"2026-06-02",0.36,1.25,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":728},"2026-06-01",28.67,28.78,28.6,0.78,2.79,1300,{"date":734,"open":690,"high":690,"low":690,"close":690,"change":169,"percent_change":675,"volume":602,"transactions":9,"vwap":690},"2026-05-29",{"date":736,"open":737,"high":737,"low":737,"close":737,"change":169,"percent_change":675,"volume":602,"transactions":9,"vwap":737},"2026-05-28",28.030001,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":51,"percent_change":723,"volume":602,"transactions":9,"vwap":740},"2026-05-27",28.059999,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":602,"transactions":9,"vwap":743},"2026-05-26",27.96,1.06,3.94,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":602,"transactions":9,"vwap":748},"2026-05-22",26.9,-0.17,-0.63,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":51,"percent_change":754,"volume":602,"transactions":9,"vwap":753},"2026-05-21",27.07,0.37,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":602,"transactions":9,"vwap":757},"2026-05-20",26.97,0.62,2.35,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":602,"transactions":9,"vwap":762},"2026-05-19",26.35,-0.29,-1.09,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":324,"percent_change":324,"volume":602,"transactions":9,"vwap":767},"2026-05-18",26.64,{"date":769,"open":767,"high":767,"low":767,"close":767,"change":476,"percent_change":770,"volume":602,"transactions":9,"vwap":767},"2026-05-15",-3.41,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":261,"percent_change":209,"volume":602,"transactions":9,"vwap":773},"2026-05-14",27.58,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":209,"percent_change":647,"volume":777,"transactions":9,"vwap":776},"2026-05-13",27.47,500,{"date":779,"open":753,"high":753,"low":753,"close":753,"change":780,"percent_change":781,"volume":602,"transactions":9,"vwap":753},"2026-05-12",-0.72,-2.59,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":704,"percent_change":705,"volume":324,"transactions":9,"vwap":784},"2026-05-11",27.79,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":602,"transactions":9,"vwap":787},"2026-05-08",27.77,0.42,1.54,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":154,"percent_change":657,"volume":172,"transactions":9,"vwap":793},"2026-05-07",27.75,27.35,{"date":795,"open":787,"high":787,"low":787,"close":787,"change":352,"percent_change":796,"volume":602,"transactions":9,"vwap":787},"2026-05-06",3.16,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-05",27.059999,26.92,0.44,1.66,400,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":602,"transactions":9,"vwap":806},"2026-05-04",26.48,-0.02,-0.08,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":169,"percent_change":675,"volume":324,"transactions":9,"vwap":811},"2026-05-01",26.5,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":788,"percent_change":406,"volume":816,"transactions":9,"vwap":815},"2026-04-30",26.45,26.53,300,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":808,"percent_change":662,"volume":822,"transactions":9,"vwap":821},"2026-04-29",26.2,26.01,26.11,700,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":324,"transactions":9,"vwap":825},"2026-04-28",26.19,-0.3,-1.13,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":602,"transactions":9,"vwap":830},"2026-04-27",26.49,-0.15,-0.56,{"date":834,"open":767,"high":767,"low":767,"close":767,"change":835,"percent_change":836,"volume":602,"transactions":9,"vwap":767},"2026-04-24",0.58,2.23,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":602,"transactions":9,"vwap":840},"2026-04-23",26.32,26.059999,-0.45,-1.7,{"date":844,"open":814,"high":845,"low":814,"close":845,"change":846,"percent_change":847,"volume":602,"transactions":9,"vwap":845},"2026-04-22",26.51,0.38,1.45,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":662,"percent_change":852,"volume":803,"transactions":9,"vwap":851},"2026-04-21",26.55,26.13,-1.17,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":749,"percent_change":856,"volume":602,"transactions":9,"vwap":855},"2026-04-20",26.44,-0.64,{"date":858,"open":845,"high":859,"low":845,"close":859,"change":71,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-04-17",26.61,1.26,3200,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":606,"percent_change":607,"volume":866,"transactions":9,"vwap":865},"2026-04-16",26.23,26.28,1700,{"date":868,"open":825,"high":825,"low":825,"close":825,"change":808,"percent_change":826,"volume":602,"transactions":9,"vwap":825},"2026-04-15",{"date":870,"open":624,"high":624,"low":624,"close":624,"change":871,"percent_change":193,"volume":602,"transactions":9,"vwap":624},"2026-04-14",0.39,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":602,"transactions":9,"vwap":874},"2026-04-13",25.88,0.28,1.09,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":602,"transactions":9,"vwap":879},"2026-04-10",25.6,0.16,0.63,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":35,"volume":692,"transactions":9,"vwap":885},"2026-04-09",25.21,25.44,-0.12,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":803,"transactions":9,"vwap":890},"2026-04-08",25.69,25.56,1.34,5.53,{"date":894,"open":895,"high":896,"low":897,"close":896,"change":898,"percent_change":899,"volume":803,"transactions":9,"vwap":896},"2026-04-07",24.2,24.22,24.1,0.04,0.17,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":880,"percent_change":331,"volume":904,"transactions":9,"vwap":903},"2026-04-06",24.15,24.18,8700,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":642,"volume":602,"transactions":9,"vwap":907},"2026-04-02",24.02,-0.23,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":602,"transactions":9,"vwap":912},"2026-04-01",24.43,24.25,0.29,1.21,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":602,"transactions":9,"vwap":917},"2026-03-31",23.96,0.9,3.9,{"date":921,"open":922,"high":922,"low":23,"close":23,"change":142,"percent_change":923,"volume":692,"transactions":9,"vwap":23},"2026-03-30",23.25,-0.82,{"date":925,"open":922,"high":922,"low":922,"close":922,"change":926,"percent_change":826,"volume":816,"transactions":9,"vwap":922},"2026-03-27",-0.07,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":602,"transactions":9,"vwap":929},"2026-03-26",23.32,-0.84,-3.48,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":113,"percent_change":935,"volume":602,"transactions":9,"vwap":934},"2026-03-25",24.16,1.3,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":142,"percent_change":939,"volume":602,"transactions":9,"vwap":938},"2026-03-24",23.85,-0.79,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":602,"transactions":9,"vwap":942},"2026-03-23",24.040001,0.74,3.18,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":602,"transactions":9,"vwap":947},"2026-03-20",23.3,-0.83,-3.44,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":898,"percent_change":899,"volume":692,"transactions":9,"vwap":953},"2026-03-19",23.8,24.13,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":653,"percent_change":957,"volume":602,"transactions":9,"vwap":956},"2026-03-18",24.09,-1.35,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":899,"percent_change":961,"volume":692,"transactions":9,"vwap":960},"2026-03-17",24.42,0.7,{"date":963,"open":912,"high":912,"low":912,"close":912,"change":835,"percent_change":964,"volume":602,"transactions":9,"vwap":912},"2026-03-16",2.45,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":908,"percent_change":968,"volume":602,"transactions":9,"vwap":967},"2026-03-13",23.67,-0.96,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":602,"transactions":9,"vwap":971},"2026-03-12",23.9,-0.81,-3.28,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":503,"volume":602,"transactions":9,"vwap":976},"2026-03-11",24.71,0.15,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":807,"percent_change":808,"volume":602,"transactions":9,"vwap":980},"2026-03-10",24.56,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":692,"transactions":9,"vwap":983},"2026-03-09",24.58,0.45,1.86,{"date":987,"open":953,"high":953,"low":953,"close":953,"change":826,"percent_change":988,"volume":602,"transactions":9,"vwap":953},"2026-03-06",-1.23,{"date":990,"open":991,"high":991,"low":992,"close":911,"change":993,"percent_change":781,"volume":994,"transactions":9,"vwap":911},"2026-03-05",24.46,24.35,-0.65,3400,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":913,"percent_change":998,"volume":602,"transactions":9,"vwap":997},"2026-03-04",25.08,1.17,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":602,"transactions":9,"vwap":1001},"2026-03-03",24.79,-1.14,-4.4,{"date":1005,"open":874,"high":1006,"low":874,"close":1006,"change":549,"percent_change":1007,"volume":803,"transactions":9,"vwap":1006},"2026-03-02",25.93,-0.61,{"date":1009,"open":851,"high":851,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":676,"transactions":9,"vwap":1010},"2026-02-27",26.09,-0.18,-0.69,{"date":1014,"open":624,"high":624,"low":624,"close":624,"change":681,"percent_change":1015,"volume":692,"transactions":9,"vwap":624},"2026-02-26",-1.5,{"date":1017,"open":767,"high":615,"low":767,"close":615,"change":1018,"percent_change":562,"volume":816,"transactions":9,"vwap":615},"2026-02-25",0.25,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1018,"percent_change":635,"volume":692,"transactions":9,"vwap":1022},"2026-02-24",26.38,26.42,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":625,"volume":1029,"transactions":9,"vwap":1026},"2026-02-23",26.12,26.17,26.02,-0.1,100000,{"date":1031,"open":1032,"high":624,"low":1032,"close":624,"change":1033,"percent_change":1034,"volume":816,"transactions":9,"vwap":624},"2026-02-20",26.25,0.54,2.1,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":465,"percent_change":1039,"volume":816,"transactions":9,"vwap":1038},"2026-02-19",25.79,25.73,-0.35,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":730,"volume":602,"transactions":9,"vwap":1042},"2026-02-18",25.82,0.2,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":816,"transactions":9,"vwap":1047},"2026-02-17",25.51,25.62,-0.01,-0.04,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1054,"change":1048,"percent_change":1049,"volume":1055,"transactions":9,"vwap":1054},"2026-02-13",26.66,26.8,25.63,5100,{"date":1057,"open":820,"high":1010,"low":1058,"close":1058,"change":1059,"percent_change":232,"volume":1060,"transactions":9,"vwap":1058},"2026-02-12",25.64,-0.28,3000,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":723,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-02-11",25.78,25.92,1.41,2800,{"date":1068,"open":1069,"high":1054,"low":1070,"close":890,"change":606,"percent_change":1071,"volume":1072,"transactions":9,"vwap":890},"2026-02-10",25.54,25.52,0.35,217900,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1043,"percent_change":1076,"volume":692,"transactions":9,"vwap":1075},"2026-02-09",25.47,0.79,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":503,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-02-06",24.97,25.27,2.47,1400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":232,"volume":1089,"transactions":9,"vwap":1087},"2026-02-05",24.81,24.82,24.66,-0.27,5200,{"date":177,"open":884,"high":884,"low":1091,"close":1091,"change":1059,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},24.93,-1.11,100700]