[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VGRO":3,"homepage-market-summary":24,"stock-historical-VGRO":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"VGRO","2026-10-08",{"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 Silvant Growth Opportunities ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},25.83,26.01,26.1745,-0.3445,-1.32,1602,27.117,21.461,1439.7501743165828,77.2,199,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"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",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"date":5},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":5},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"date":5},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"date":5},"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",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":23,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":19,"period_low":20,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},1440,286510.284689,1.99,"2025-12-23",[177,180,188,197,207,214,221,230,239,249,260,268,277,285,292,300,307,315,323,331,338,346,353,363,372,379,387,397,405,415,423,431,439,448,457,466,476,484,493,502,509,515,522,529,538,546,552,560,568,577,585,594,603,611,619,627,634,640,648,654,662,670,677,685,692,698,702,707,714,718,723,727,732,737,743,750,757,765,770,775,780,787,793,800,806,811,817,823,829,836,841,846,853,860,866,872,876,883,888,893,897,901,910,915,922,926,931,935,941,947,952,957,963,967,972,977,982,986,991,997,1003,1007,1013,1017,1023,1028,1034,1039,1046,1050,1054,1060,1065,1071,1074,1079,1085,1091,1096,1101,1105,1109,1116,1123,1128,1133,1138,1143,1148,1153,1158,1163,1169,1174,1178,1183,1188,1193,1199,1205,1210,1215,1218,1223,1228,1233,1240,1245,1250,1256,1264,1271,1275,1282,1289,1293,1299,1303,1310,1316,1321,1326,1333,1340,1346,1353,1359,1365,1372,1378,1386,1394,1399,1404,1408,1414,1421,1425,1432],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},32,25.9038,{"date":181,"open":182,"high":15,"low":182,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-07",26,-0.0661,-0.25,550.845,41,26.0731,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",26.32,26.2406,0.2448,0.94,5286.845,51,26.3161,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",25.985,25.9958,25.98,0.2734,1.06,586.845,24,25.9755,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":205,"vwap":213},"2026-10-02",25.7224,0.2293,0.9,109.845,25.776,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":47,"volume":219,"transactions":182,"vwap":220},"2026-10-01",25.53,25.4931,0.0254,222.945,25.5314,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",25.581,25.4677,0.002,0.01,161.28,25,25.5936,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",25.52,25.4657,0.0172,0.07,417.771,21,25.5189,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",25.56,25.565,25.4485,-0.2224,-0.87,478.433,40,25.5652,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",25.66,25.69,25.631,25.6709,0.1455,0.57,5812.845,64,25.6732,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",25.5254,0.0242,0.09,105.845,29,25.4001,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",25.42,25.5012,-0.3565,-1.38,250.845,27,25.5078,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":205,"vwap":284},"2026-09-22",25.945,25.8577,-0.0097,-0.04,592.845,25.9413,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":237,"vwap":291},"2026-09-21",25.8674,0.6609,2.62,80.845,25.7636,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":228,"vwap":299},"2026-09-18",25.13,25.2065,0.1041,0.41,561.845,25.1334,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":290,"transactions":305,"vwap":306},"2026-09-17",25.1024,0.366,1.48,28,25.1558,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",24.7364,0.0694,0.28,38.845,16,24.7939,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",24.667,-0.1969,-0.79,37.845,22,24.7836,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",24.8639,-0.2444,-0.97,23.258396,19,24.8246,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":193,"volume":335,"transactions":336,"vwap":337},"2026-09-11",25.1083,0.2337,36.845,18,25.1645,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",24.8746,-0.1611,-0.64,13.845,14,24.8283,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":205,"vwap":352},"2026-09-09",25.0357,-0.1748,-0.69,130.845,25.0776,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",25.419,25.45,25.2105,-0.1224,-0.48,4561.094,68,25.3864,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":106,"volume":369,"transactions":370,"vwap":371},"2026-09-04",25.36,25.32,25.3329,-0.1003,574.845,35,25.3318,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":237,"vwap":378},"2026-09-03",25.4332,0.2125,0.84,28.845,25.3349,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":205,"vwap":386},"2026-09-02",25.09,25.2207,0.2138,0.85,162.945,25.1262,{"date":388,"open":389,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",25.07,25.1084,25.0069,-0.3004,-1.19,432.95,23,25.069,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",25.3073,-0.1691,-0.66,350.845,36,25.2406,{"date":406,"open":407,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",25.55,25.651,25.4764,-0.1612,-0.63,2502.845,39,25.6363,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":403,"vwap":422},"2026-08-27",25.61,25.6376,0.3489,1.38,1268.845,25.6103,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":305,"vwap":430},"2026-08-26",25.21,25.2887,-0.0315,-0.12,195.845,25.2186,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":228,"vwap":438},"2026-08-25",25.3,25.3202,0.0857,0.34,524.845,25.3205,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":444,"percent_change":350,"volume":445,"transactions":446,"vwap":447},"2026-08-24",25.289,25.29,25.2345,-0.1756,921.162,47,25.2838,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",25.43,25.4101,0.0924,0.36,683.845,42,25.4305,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",25.531,25.3177,-0.268,-1.05,1190.845,31,25.4836,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",25.63,25.71,25.5857,-0.057,-0.22,2967.845,48,25.6983,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":275,"vwap":483},"2026-08-18",25.85,25.6427,-0.3658,-1.41,379.845,25.8221,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",26.15,26.0085,-0.0871,-0.33,192.845,38,26.1479,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",26.1201,26.0956,-0.1513,-0.58,319.845,34,26.1519,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":336,"vwap":508},"2026-08-13",26.2469,0.3228,1.25,62.845,26.1583,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":311,"volume":513,"transactions":228,"vwap":514},"2026-08-12",25.9241,0.0716,224.845,25.9896,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":228,"vwap":521},"2026-08-11",25.8525,-0.1547,-0.59,40.227,25.9987,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":182,"vwap":528},"2026-08-10",26.0072,-0.1136,-0.43,43.845,26.0597,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":178,"vwap":537},"2026-08-07",26.18,26.115,26.1208,0.1177,0.45,567.845,26.1172,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":395,"vwap":545},"2026-08-06",26.1101,26.0031,-0.2168,-0.83,191.845,26.1048,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":264,"volume":550,"transactions":275,"vwap":551},"2026-08-05",26.2199,0.0247,51.845,26.372,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":205,"vwap":559},"2026-08-04",26.249,26.1952,0.6788,2.66,1084.845,26.2292,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":178,"vwap":567},"2026-08-03",25.18,25.5164,0.4787,1.91,923.845,25.2744,{"date":569,"open":570,"high":571,"low":572,"close":571,"change":573,"percent_change":574,"volume":575,"transactions":275,"vwap":576},"2026-07-31",24.739,25.0377,24.69,0.4179,1.7,574.048,24.7335,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":178,"vwap":584},"2026-07-30",24.515,24.6198,0.3862,1.59,664.438,24.5196,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":500,"vwap":593},"2026-07-29",24.33,24.5999,24.2336,-0.393,-1.6,920.253,24.5082,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",24.505,24.6266,0.0511,0.21,1147.885,33,24.5146,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":500,"vwap":610},"2026-07-27",24.499,24.5755,0.0346,0.14,435.253,24.5576,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",24.5409,-0.1237,-0.5,167.542,37,24.6547,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",24.6646,-0.3951,-1.58,107.845,30,24.6912,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":336,"vwap":633},"2026-07-22",25.0597,-0.1778,-0.7,29.845,25.2342,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":169,"volume":638,"transactions":237,"vwap":639},"2026-07-21",25.2375,0.249,39.929293,25.2539,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":500,"vwap":647},"2026-07-20",25.26,24.9885,0.0614,0.25,1660.845,25.1294,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":273,"volume":652,"transactions":464,"vwap":653},"2026-07-17",24.9271,-0.349,225.298,24.8089,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":625,"vwap":661},"2026-07-16",25.395,25.2761,-0.4827,-1.87,569.845,25.4028,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":395,"vwap":669},"2026-07-15",25.7,25.7588,0.2185,0.86,792.845,25.6997,{"date":671,"open":672,"high":672,"low":216,"close":673,"change":674,"percent_change":256,"volume":675,"transactions":625,"vwap":676},"2026-07-14",26.96,25.5403,0.1444,596.845,26.2574,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":305,"vwap":684},"2026-07-13",25.47,25.3959,-0.4901,-1.89,841.238,25.5017,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-10",25.865,25.886,0.128,0.5,200,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-09",25.758,0.208,0.81,100,{"date":699,"open":700,"high":407,"low":700,"close":407,"change":701,"percent_change":111,"volume":691,"transactions":9,"vwap":407},"2026-07-08",25.22,0.08,{"date":703,"open":704,"high":704,"low":679,"close":679,"change":705,"percent_change":706,"volume":691,"transactions":9,"vwap":679},"2026-07-07",25.5,-0.252,-0.98,{"date":708,"open":469,"high":709,"low":469,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-06",25.795,25.722,0.292,1.15,1100,{"date":715,"open":450,"high":450,"low":450,"close":450,"change":716,"percent_change":717,"volume":697,"transactions":9,"vwap":450},"2026-07-02",-0.246,-0.96,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":697,"transactions":9,"vwap":720},"2026-07-01",25.676,-0.081,-0.31,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":420,"volume":697,"transactions":9,"vwap":725},"2026-06-30",25.757,0.35,{"date":728,"open":450,"high":450,"low":729,"close":729,"change":730,"percent_change":731,"volume":691,"transactions":9,"vwap":729},"2026-06-29",25.407,0.467,1.87,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":211,"volume":736,"transactions":9,"vwap":734},"2026-06-26",24.94,0.223,500,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":691,"transactions":9,"vwap":740},"2026-06-25",24.88,24.717,-0.366,-1.46,{"date":744,"open":745,"high":450,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-24",25.399,25.083,-0.02,-0.08,4200,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-23",25.28,25.103,-0.395,-1.55,300,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-22",25.64,25.46,25.498,-0.586,-2.25,4800,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":736,"transactions":9,"vwap":767},"2026-06-18",26.084,0.463,1.81,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":697,"transactions":9,"vwap":772},"2026-06-17",25.621,-0.346,-1.33,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":32,"volume":697,"transactions":9,"vwap":778},"2026-06-16",25.969,25.967,-0.123,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":764,"transactions":9,"vwap":784},"2026-06-15",25.87,26.11,26.09,0.746,2.94,{"date":788,"open":365,"high":365,"low":789,"close":790,"change":791,"percent_change":235,"volume":792,"transactions":9,"vwap":790},"2026-06-12",25.231,25.344,0.018,2800,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-11",24.95,25.326,0.356,1.43,400,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":691,"transactions":9,"vwap":803},"2026-06-10",25.25,24.97,-0.579,-2.27,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":697,"transactions":9,"vwap":808},"2026-06-09",25.549,-0.167,-0.65,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":691,"transactions":9,"vwap":814},"2026-06-08",25.9,25.716,-0.067,-0.26,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":736,"transactions":9,"vwap":820},"2026-06-05",26.24,25.783,-0.774,-2.91,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":608,"volume":799,"transactions":9,"vwap":827},"2026-06-04",26.639,26.64,26.557,0.037,{"date":830,"open":826,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-03",26.649,26.52,-0.377,-1.4,800,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":472,"percent_change":840,"volume":691,"transactions":9,"vwap":839},"2026-06-02",26.99,26.897,-0.81,{"date":842,"open":843,"high":19,"low":843,"close":19,"change":735,"percent_change":844,"volume":845,"transactions":9,"vwap":19},"2026-06-01",26.95,0.83,600,{"date":847,"open":672,"high":672,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-29",26.879,26.894,0.114,0.43,1400,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":712,"volume":859,"transactions":9,"vwap":857},"2026-05-28",26.77,26.83,26.78,0.305,2200,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":756,"transactions":9,"vwap":863},"2026-05-27",26.45,26.475,0.045,0.17,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":145,"volume":871,"transactions":9,"vwap":869},"2026-05-26",26.42,26.43,0.191,2300,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":152,"volume":697,"transactions":9,"vwap":874},"2026-05-22",26.239,-0.111,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-21",26.19,26.35,0.161,0.61,2100,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":304,"volume":852,"transactions":9,"vwap":886},"2026-05-20",26.13,26.189,0.382,{"date":889,"open":201,"high":201,"low":890,"close":890,"change":891,"percent_change":319,"volume":892,"transactions":9,"vwap":890},"2026-05-19",25.807,-0.206,5800,{"date":894,"open":182,"high":895,"low":896,"close":895,"change":815,"percent_change":816,"volume":736,"transactions":9,"vwap":895},"2026-05-18",26.013,25.95,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":481,"volume":691,"transactions":9,"vwap":899},"2026-05-15",26.08,-0.374,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-14",26.25,26.46,26.211,26.454,0.339,1.3,4400,{"date":911,"open":912,"high":532,"low":912,"close":532,"change":913,"percent_change":914,"volume":697,"transactions":9,"vwap":532},"2026-05-13",26.105,0.246,0.95,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":835,"transactions":9,"vwap":919},"2026-05-12",25.735,25.899,25.869,-0.051,-0.2,{"date":923,"open":201,"high":201,"low":924,"close":924,"change":925,"percent_change":152,"volume":845,"transactions":9,"vwap":924},"2026-05-11",25.92,-0.11,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":61,"volume":736,"transactions":9,"vwap":929},"2026-05-08",26.051001,26.030001,-0.012,{"date":932,"open":486,"high":486,"low":933,"close":934,"change":747,"percent_change":748,"volume":871,"transactions":9,"vwap":934},"2026-05-07",26.040001,26.042,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":756,"transactions":9,"vwap":938},"2026-05-06",25.88,26.062,0.572,2.24,{"date":942,"open":679,"high":943,"low":944,"close":943,"change":945,"percent_change":946,"volume":845,"transactions":9,"vwap":943},"2026-05-05",25.49,25.461,0.156,0.62,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":359,"volume":736,"transactions":9,"vwap":950},"2026-05-04",25.469,25.334,-0.121,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":689,"percent_change":956,"volume":756,"transactions":9,"vwap":955},"2026-05-01",25.535,25.455,0.51,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":962,"volume":799,"transactions":9,"vwap":960},"2026-04-30",25.23,25.327,0.171,0.68,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":152,"volume":697,"transactions":9,"vwap":965},"2026-04-29",25.156,-0.105,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":691,"transactions":9,"vwap":969},"2026-04-28",25.261,-0.204,-0.8,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":47,"volume":736,"transactions":9,"vwap":975},"2026-04-27",25.329,25.465,0.026,{"date":978,"open":389,"high":979,"low":389,"close":979,"change":980,"percent_change":981,"volume":736,"transactions":9,"vwap":979},"2026-04-24",25.439,0.411,1.64,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":716,"percent_change":327,"volume":713,"transactions":9,"vwap":985},"2026-04-23",25.19,25.028,{"date":987,"open":562,"high":988,"low":562,"close":988,"change":989,"percent_change":990,"volume":756,"transactions":9,"vwap":988},"2026-04-22",25.274,0.56,2.27,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":756,"transactions":9,"vwap":994},"2026-04-21",25.028999,24.714,-0.278,-1.11,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":756,"transactions":9,"vwap":1000},"2026-04-20",25.099001,24.992,-0.138,-0.55,{"date":1004,"open":294,"high":294,"low":294,"close":294,"change":1005,"percent_change":1006,"volume":691,"transactions":9,"vwap":294},"2026-04-17",0.372,1.5,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":32,"volume":799,"transactions":9,"vwap":1011},"2026-04-16",24.83,24.74,24.758,-0.116,{"date":1014,"open":572,"high":1015,"low":572,"close":1015,"change":1016,"percent_change":582,"volume":852,"transactions":9,"vwap":1015},"2026-04-15",24.874,0.39,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":691,"transactions":9,"vwap":1020},"2026-04-14",24.27,24.484,0.447,1.86,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":697,"transactions":9,"vwap":1025},"2026-04-13",24.037001,0.312,1.32,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":799,"transactions":9,"vwap":1031},"2026-04-10",23.769,23.725,0.099,0.42,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":384,"volume":845,"transactions":9,"vwap":1037},"2026-04-09",23.38,23.626,0.2,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-08",23.67,23.426,0.634,2.78,900,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":67,"volume":691,"transactions":9,"vwap":1048},"2026-04-07",22.792,0.075,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":851,"volume":691,"transactions":9,"vwap":1052},"2026-04-06",22.717,0.098,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":282,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-02",22.45,22.619,-0.18,700,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":908,"volume":756,"transactions":9,"vwap":1063},"2026-04-01",22.795,22.659,0.29,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":756,"transactions":9,"vwap":1068},"2026-03-31",21.909,22.369,0.908,4.23,{"date":1072,"open":20,"high":20,"low":20,"close":20,"change":1073,"percent_change":810,"volume":691,"transactions":9,"vwap":20},"2026-03-30",-0.14,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":799,"transactions":9,"vwap":1076},"2026-03-27",21.601,-0.564,-2.54,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":713,"transactions":9,"vwap":1082},"2026-03-26",22.61,22.165,-0.588,-2.58,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":193,"volume":845,"transactions":9,"vwap":1089},"2026-03-25",22.83,22.84,22.753,0.213,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":691,"transactions":9,"vwap":1093},"2026-03-24",22.54,-0.309,-1.35,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":691,"transactions":9,"vwap":1098},"2026-03-23",22.849,0.409,1.82,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":106,"percent_change":1104,"volume":697,"transactions":9,"vwap":1103},"2026-03-20",22.44,-1.71,{"date":1106,"open":1107,"high":1087,"low":1107,"close":1087,"change":1108,"percent_change":342,"volume":845,"transactions":9,"vwap":1087},"2026-03-19",22.76,-0.146,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":1045,"transactions":9,"vwap":1113},"2026-03-18",23.14,23.18,22.976,-0.305,-1.31,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":61,"volume":1122,"transactions":9,"vwap":1120},"2026-03-17",23.32,23.34,23.281,-0.011,2900,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1026,"percent_change":1127,"volume":882,"transactions":9,"vwap":1126},"2026-03-16",23.29,23.292,1.36,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":697,"transactions":9,"vwap":1130},"2026-03-13",22.98,-0.285,-1.23,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":697,"transactions":9,"vwap":1135},"2026-03-12",23.265,-0.481,-2.03,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":697,"transactions":9,"vwap":1140},"2026-03-11",23.746,-0.041,-0.17,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":697,"transactions":9,"vwap":1145},"2026-03-10",23.787,-0.091,-0.38,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":697,"transactions":9,"vwap":1150},"2026-03-09",23.878,0.341,1.45,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":697,"transactions":9,"vwap":1155},"2026-03-06",23.537,-0.327,-1.37,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":697,"transactions":9,"vwap":1160},"2026-03-05",23.864,-0.069,-0.29,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":756,"transactions":9,"vwap":1166},"2026-03-04",23.82,23.933,0.217,0.91,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":756,"transactions":9,"vwap":1171},"2026-03-03",23.716,-0.175,-0.73,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1053,"percent_change":297,"volume":835,"transactions":9,"vwap":1177},"2026-03-02",23.825,23.891,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":411,"volume":756,"transactions":9,"vwap":1181},"2026-02-27",23.756,23.793,-0.15,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":697,"transactions":9,"vwap":1185},"2026-02-26",23.943,-0.261,-1.08,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":691,"transactions":9,"vwap":1190},"2026-02-25",24.204,0.288,1.2,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":756,"transactions":9,"vwap":1196},"2026-02-24",23.76,23.916,0.261,1.1,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":736,"transactions":9,"vwap":1202},"2026-02-23",23.681,23.655,-0.296,-1.24,{"date":1206,"open":1165,"high":1207,"low":1165,"close":1207,"change":645,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-20",23.951,1.05,1700,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":1162,"volume":1209,"transactions":9,"vwap":1213},"2026-02-19",23.68,23.701,-0.068,{"date":1216,"open":1217,"high":1030,"low":1217,"close":1030,"change":599,"percent_change":101,"volume":1059,"transactions":9,"vwap":1030},"2026-02-18",23.72,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":799,"transactions":9,"vwap":1220},"2026-02-17",23.559,0.164,0.7,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":697,"transactions":9,"vwap":1225},"2026-02-13",23.395,-0.241,-1.02,{"date":1229,"open":1019,"high":1019,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":799,"transactions":9,"vwap":1230},"2026-02-12",23.636,-0.487,-2.02,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1209,"transactions":9,"vwap":1237},"2026-02-11",24.162,24.179,24.123,-0.131,-0.54,{"date":1241,"open":587,"high":587,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":835,"transactions":9,"vwap":1242},"2026-02-10",24.254,-0.151,-0.62,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":697,"transactions":9,"vwap":1247},"2026-02-09",24.405,0.248,1.03,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":756,"transactions":9,"vwap":1253},"2026-02-06",24.083,24.157,0.612,2.6,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":713,"transactions":9,"vwap":1261},"2026-02-05",23.54,23.7,23.505,23.545,-0.427,-1.78,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":909,"transactions":9,"vwap":1268},"2026-02-04",24.056,23.73,23.972,-0.213,-0.88,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":659,"volume":697,"transactions":9,"vwap":1273},"2026-02-03",24.185,-0.46,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":736,"transactions":9,"vwap":1279},"2026-02-02",24.692,24.693,24.645,0.133,0.54,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-01-30",24.651,24.512,-0.245,-0.99,4100,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":471,"percent_change":1292,"volume":697,"transactions":9,"vwap":1291},"2026-01-29",24.757,-0.23,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1296,"change":1298,"percent_change":162,"volume":736,"transactions":9,"vwap":1296},"2026-01-28",24.81,24.814,24.755,0.029,{"date":1300,"open":813,"high":813,"low":1301,"close":1301,"change":1302,"percent_change":696,"volume":713,"transactions":9,"vwap":1301},"2026-01-27",24.785,0.199,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1038,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-26",24.44,24.632,24.586,0.82,2400,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":691,"transactions":9,"vwap":1313},"2026-01-23",24.42,24.386,0.157,0.65,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":130,"volume":691,"transactions":9,"vwap":1319},"2026-01-22",24.29,24.229,0.142,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":756,"transactions":9,"vwap":1323},"2026-01-21",24.087,0.18,0.75,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":871,"transactions":9,"vwap":1330},"2026-01-20",24.16,24.2,23.907,-0.68,-2.77,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":170,"transactions":9,"vwap":1337},"2026-01-16",24.54,24.66,24.587,0.032,0.13,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1059,"transactions":9,"vwap":1343},"2026-01-15",24.7,24.555,-0.015,-0.06,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":756,"transactions":9,"vwap":1350},"2026-01-14",24.62,24.49,24.57,-0.41,-1.64,{"date":1354,"open":1355,"high":389,"low":1356,"close":1357,"change":1358,"percent_change":342,"volume":1209,"transactions":9,"vwap":1357},"2026-01-13",25.059999,24.86,24.98,-0.16,{"date":1360,"open":1361,"high":700,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":859,"transactions":9,"vwap":1362},"2026-01-12",25.11,25.14,0.014,0.06,{"date":1366,"open":1367,"high":1368,"low":1355,"close":1369,"change":1221,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-09",25.102,25.17,25.126,0.66,6700,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1162,"percent_change":1377,"volume":1209,"transactions":9,"vwap":1376},"2026-01-08",25.049999,24.91,24.962,-1.15,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-07",25.33,25.225,25.252,0.117,0.47,7100,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-06",25.016001,25.15,25.135,0.065,0.26,3600,{"date":1395,"open":381,"high":381,"low":1396,"close":389,"change":1397,"percent_change":130,"volume":1398,"transactions":9,"vwap":389},"2026-01-05",25.01,0.147,4300,{"date":1400,"open":1396,"high":1396,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":697,"transactions":9,"vwap":1401},"2026-01-02",24.923,-0.134,-0.53,{"date":1405,"open":802,"high":802,"low":1406,"close":1406,"change":1407,"percent_change":90,"volume":756,"transactions":9,"vwap":1406},"2025-12-31",25.056999,-0.188,{"date":1409,"open":1410,"high":366,"low":425,"close":1411,"change":1412,"percent_change":748,"volume":1413,"transactions":9,"vwap":1411},"2025-12-30",25.27,25.245,-0.021,8800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1417,"change":1419,"percent_change":1420,"volume":1059,"transactions":9,"vwap":1417},"2025-12-29",25.233,25.266,25.209,-0.129,-0.51,{"date":1422,"open":656,"high":656,"low":656,"close":656,"change":1423,"percent_change":1424,"volume":691,"transactions":9,"vwap":656},"2025-12-26",0.009,0.04,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":835,"transactions":9,"vwap":1429},"2025-12-24",25.39,25.34,25.386,0.061,0.24,{"date":175,"open":752,"high":1380,"low":1433,"close":1434,"change":864,"percent_change":1324,"volume":1435,"transactions":9,"vwap":1434},22.62,25.325,101600]