[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VUS":3,"homepage-market-summary":27,"stock-historical-VUS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VUS","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 US Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9584,1.2,"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},30.3149,30.4127,-0.0978,-0.32,95.641,30.6924,24.701,4989.62452318868,93.7,212,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"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",[75,82,89],{"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":87,"is_up":11,"sparkline":88,"date":38},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},4990,1057800.398916,20.89,"2025-12-03",[181,184,191,199,206,214,223,233,242,249,257,265,273,283,292,300,308,316,323,330,337,343,350,357,364,370,377,384,391,398,404,411,419,426,433,441,448,452,459,466,473,480,487,494,500,507,514,521,530,537,545,551,558,565,572,578,585,592,598,605,612,619,626,631,637,642,647,651,659,664,671,677,682,690,696,700,704,709,716,720,727,732,740,745,749,754,759,765,769,775,782,786,791,795,801,806,812,817,822,827,832,837,841,847,850,855,859,864,869,875,878,884,889,895,900,907,914,920,926,930,935,940,945,950,956,960,964,969,973,979,984,989,994,999,1004,1009,1014,1018,1024,1029,1032,1036,1042,1046,1049,1054,1060,1066,1071,1076,1083,1088,1095,1101,1108,1114,1120,1126,1130,1138,1144,1150,1154,1161,1167,1173,1179,1185,1190,1196,1202,1209,1216,1224,1231,1235,1240,1243,1248,1252,1259,1264,1268,1274,1280,1285,1290,1295,1300,1305,1307,1312,1316,1320,1325,1330,1335,1340,1344,1347,1352,1358,1361,1367,1373,1378,1381,1386,1389,1393,1399,1406],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},18,30.34,{"date":185,"open":186,"high":186,"low":18,"close":18,"change":187,"percent_change":71,"volume":188,"transactions":189,"vwap":190},"2026-10-06",30.44,0.1008,322.813,22,30.4401,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",30.3119,0.0812,0.27,144.641,19,30.7671,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":182,"vwap":205},"2026-10-02",30.2307,0.2629,0.88,25.641,30.1852,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":197,"vwap":213},"2026-10-01",29.74,29.9678,0.0965,0.32,695.641,29.7858,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",30.06,29.8713,-0.012,-0.04,1625.641,26,30.0219,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",29.94,29.86,29.8833,-0.049,-0.16,2896.646,34,29.8989,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",30.13,29.9323,-0.1431,-0.48,5572.641,54,30.0063,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":182,"vwap":248},"2026-09-25",30.0754,0.2316,0.78,56.641,29.9481,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",29.8438,0.0505,0.17,39.641,24,29.7639,{"date":258,"open":259,"high":226,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":182,"vwap":264},"2026-09-23",29.85,29.7933,-0.2883,-0.96,582.641,29.8527,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",30.0816,-0.0684,-0.23,61.641,21,30.1068,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",30.01,30.15,30.0099,0.0136,0.05,263.979234,28,30.0363,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":231,"vwap":291},"2026-09-18",30.09,30.1364,30.02,0.1875,0.63,2007.645,30.088,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":294},"2026-09-17",29.9,29.9489,0.3123,1.05,21119.479,17,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",29.6366,-0.1608,-0.54,132.479,23,29.7762,{"date":309,"open":226,"high":226,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",29.7974,-0.1286,-0.43,203.486,25,29.823,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":189,"vwap":322},"2026-09-14",29.926,-0.3661,-1.21,79.812,30.0085,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":105,"volume":328,"transactions":306,"vwap":329},"2026-09-11",30.35,30.2921,0.2661,208.479,30.3712,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":189,"vwap":336},"2026-09-10",30.026,-0.1877,-0.62,114.904,30.0299,{"date":338,"open":183,"high":183,"low":339,"close":339,"change":340,"percent_change":312,"volume":341,"transactions":271,"vwap":342},"2026-09-09",30.2137,-0.1292,228.479,30.333,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":306,"vwap":349},"2026-09-08",30.3429,-0.2092,-0.68,163.807,30.4443,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":195,"volume":354,"transactions":355,"vwap":356},"2026-09-04",30.5521,0.0817,15.6439,15,30.3895,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":271,"vwap":363},"2026-09-03",30.4704,0.196,0.65,66.481,29.9565,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":361,"volume":368,"transactions":299,"vwap":369},"2026-09-02",30.2744,0.1959,16.488,30.1887,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":189,"vwap":376},"2026-09-01",30.0785,-0.1224,-0.41,39.479,30.1088,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":255,"vwap":383},"2026-08-31",30.2009,-0.0442,-0.15,30.792,30.1697,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":312,"volume":389,"transactions":182,"vwap":390},"2026-08-28",30.38,30.2451,-0.1294,15003.479,30.3799,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":182,"vwap":397},"2026-08-27",30.3745,0.1438,0.48,29.479,30.0969,{"date":399,"open":201,"high":201,"low":201,"close":201,"change":400,"percent_change":401,"volume":402,"transactions":299,"vwap":403},"2026-08-26",0.0013,0,18.479,30.2032,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":306,"vwap":410},"2026-08-25",30.2294,0.0657,0.22,82.479,30.4498,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",30.1637,-0.0609,-0.2,99.229,30,30.1456,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":406},"2026-08-21",30.2246,0.1113,0.37,26.729,13,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":299,"vwap":432},"2026-08-20",30.1133,-0.1651,-0.55,184.246,30.2035,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-19",30.2784,-0.1151,-0.38,19.479,16,30.3669,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":306,"vwap":447},"2026-08-18",30.3935,-0.2989,-0.97,36.479,30.4543,{"date":449,"open":22,"high":22,"low":22,"close":22,"change":194,"percent_change":195,"volume":450,"transactions":314,"vwap":451},"2026-08-17",108.148,30.7346,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":271,"vwap":458},"2026-08-14",30.6112,0.007,0.02,94.506,30.7319,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":195,"volume":464,"transactions":299,"vwap":465},"2026-08-13",30.6499,30.6042,0.0835,158.479,30.6517,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":299,"vwap":472},"2026-08-12",30.5207,0.2039,0.67,85.902,30.5591,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":415,"volume":478,"transactions":314,"vwap":479},"2026-08-11",30.315,30.3168,-0.0595,235.479,30.3437,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":271,"vwap":486},"2026-08-10",30.3763,-0.1404,-0.46,57.807,30.5267,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":299,"vwap":493},"2026-08-07",30.5167,0.1072,0.35,92.479,30.4647,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":456,"volume":498,"transactions":425,"vwap":499},"2026-08-06",30.4095,0.0052,29,30.2748,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":197,"vwap":506},"2026-08-05",30.4043,0.0237,0.08,139.479,30.4467,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":425,"vwap":513},"2026-08-04",30.3806,0.43,1.44,21.479,30.2051,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":355,"vwap":520},"2026-08-03",29.9506,0.1806,0.61,63.479,29.8612,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":299,"vwap":529},"2026-07-31",29.69,29.82,29.77,0.0768,0.26,15918.832,29.6914,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":182,"vwap":536},"2026-07-30",29.6932,0.4903,1.68,101.479,29.505,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":314,"vwap":544},"2026-07-29",29.5,29.2029,-0.4304,-1.45,640.859,29.3124,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":456,"volume":549,"transactions":182,"vwap":550},"2026-07-28",29.6333,0.0072,30.492,29.57,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":299,"vwap":557},"2026-07-27",29.6261,-0.0778,-0.26,31.451782,29.6651,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":355,"vwap":564},"2026-07-24",29.7039,-0.0631,-0.21,41.523,29.8645,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":197,"vwap":571},"2026-07-23",29.767,-0.259,-0.86,58.479,29.8139,{"date":573,"open":332,"high":332,"low":332,"close":332,"change":574,"percent_change":279,"volume":575,"transactions":576,"vwap":577},"2026-07-22",0.0144,14.812,14,29.9847,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":182,"vwap":584},"2026-07-21",30.0116,0.4072,1.38,73.48,29.981,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":299,"vwap":591},"2026-07-20",29.6044,-0.0703,-0.24,52.751,29.7368,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":512,"transactions":597,"vwap":557},"2026-07-17",29.6747,-0.1967,-0.66,12,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":576,"vwap":604},"2026-07-16",29.8714,-0.0757,-0.25,16.479,29.8604,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":425,"vwap":611},"2026-07-15",29.9471,0.0129,0.04,14.479,29.9885,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":134,"volume":616,"transactions":617,"vwap":618},"2026-07-14",29.9342,0.176,219.48,20,29.8937,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":182,"vwap":625},"2026-07-13",29.7582,-0.2238,-0.75,166.706,29.7694,{"date":627,"open":294,"high":628,"low":294,"close":628,"change":629,"percent_change":518,"volume":630,"transactions":9,"vwap":628},"2026-07-10",29.982,0.182,800,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-09",29.8,0.281,0.95,100,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":636,"transactions":9,"vwap":639},"2026-07-08",29.519,0.163,0.56,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":636,"transactions":9,"vwap":644},"2026-07-07",29.356,-0.172,-0.58,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":139,"volume":636,"transactions":9,"vwap":649},"2026-07-06",29.528,0.202,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-02",29.56,29.25,29.326,-0.239,-0.81,200,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":636,"transactions":9,"vwap":661},"2026-07-01",29.565,-0.252,-0.85,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-30",29.68,29.817,0.334,1.13,600,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":658,"transactions":9,"vwap":674},"2026-06-29",29.31,29.483,0.233,0.8,{"date":678,"open":679,"high":673,"low":654,"close":654,"change":144,"percent_change":680,"volume":681,"transactions":9,"vwap":654},"2026-06-26",29.29,-0.65,3400,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":630,"transactions":9,"vwap":687},"2026-06-25",29.515,29.55,29.4,29.44,0.207,0.71,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":156,"volume":695,"transactions":9,"vwap":693},"2026-06-24",29.435,29.233,-0.123,500,{"date":697,"open":644,"high":644,"low":644,"close":644,"change":698,"percent_change":699,"volume":636,"transactions":9,"vwap":644},"2026-06-23",-0.482,-1.62,{"date":701,"open":633,"high":702,"low":633,"close":702,"change":703,"percent_change":144,"volume":630,"transactions":9,"vwap":702},"2026-06-22",29.838,-0.057,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":636,"transactions":9,"vwap":706},"2026-06-18",29.895,0.319,1.08,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-17",30.08,29.576,-0.295,-0.99,1800,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":656,"percent_change":719,"volume":636,"transactions":9,"vwap":718},"2026-06-16",29.871,-0.79,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-15",30.12,30.11,0.304,1.02,300,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":636,"transactions":9,"vwap":729},"2026-06-12",29.806,0.2,0.68,{"date":733,"open":734,"high":666,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-11",29.54,29.52,29.606,0.616,2.12,1100,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":658,"transactions":9,"vwap":742},"2026-06-10",28.99,-0.311,-1.06,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":144,"volume":636,"transactions":9,"vwap":747},"2026-06-09",29.301,-0.056,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":115,"volume":636,"transactions":9,"vwap":752},"2026-06-08",29.58,29.357,0.091,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":658,"transactions":9,"vwap":756},"2026-06-05",29.266,-0.788,-2.62,{"date":760,"open":275,"high":761,"low":762,"close":761,"change":763,"percent_change":171,"volume":764,"transactions":9,"vwap":761},"2026-06-04",30.054001,29.97,-0.01,2100,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":646,"volume":636,"transactions":9,"vwap":767},"2026-06-03",30.063999,-0.176,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":670,"transactions":9,"vwap":772},"2026-06-02",30.19,30.24,0.279,0.93,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-01",30.030001,29.961,0.072,0.24,1300,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":730,"volume":636,"transactions":9,"vwap":784},"2026-05-29",29.889,0.06,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":658,"transactions":9,"vwap":788},"2026-05-28",29.829,0.069,0.23,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":144,"volume":636,"transactions":9,"vwap":793},"2026-05-27",29.76,-0.058,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":658,"transactions":9,"vwap":798},"2026-05-26",29.88,29.818,0.317,1.07,{"date":802,"open":751,"high":751,"low":803,"close":803,"change":804,"percent_change":805,"volume":739,"transactions":9,"vwap":803},"2026-05-22",29.501,0.056,0.19,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":810,"percent_change":811,"volume":636,"transactions":9,"vwap":809},"2026-05-21",29.32,29.445,0.13,0.44,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":636,"transactions":9,"vwap":814},"2026-05-20",29.315,0.299,1.03,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":636,"transactions":9,"vwap":819},"2026-05-19",29.016001,-0.202,-0.69,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":636,"transactions":9,"vwap":824},"2026-05-18",29.218,-0.106,-0.36,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":636,"transactions":9,"vwap":829},"2026-05-15",29.324,-0.411,-1.38,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":636,"transactions":9,"vwap":834},"2026-05-14",29.735,0.221,0.75,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":527,"volume":636,"transactions":9,"vwap":839},"2026-05-13",29.514,0.078,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":401,"volume":846,"transactions":9,"vwap":844},"2026-05-12",29.33,29.436,0.001,900,{"date":848,"open":692,"high":692,"low":692,"close":692,"change":779,"percent_change":849,"volume":636,"transactions":9,"vwap":692},"2026-05-11",0.25,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":636,"transactions":9,"vwap":852},"2026-05-08",29.363,0.332,1.14,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":445,"volume":636,"transactions":9,"vwap":857},"2026-05-07",29.031,-0.283,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":636,"transactions":9,"vwap":861},"2026-05-06",29.314,0.253,0.87,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":636,"transactions":9,"vwap":866},"2026-05-05",29.061001,0.385,1.34,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":726,"transactions":9,"vwap":872},"2026-05-04",28.62,28.676,-0.099,-0.34,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":840,"percent_change":195,"volume":636,"transactions":9,"vwap":877},"2026-05-01",28.775,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":511,"volume":883,"transactions":9,"vwap":881},"2026-04-30",28.44,28.697,0.407,400,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":636,"transactions":9,"vwap":886},"2026-04-29",28.29,-0.029,-0.1,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":658,"transactions":9,"vwap":892},"2026-04-28",28.21,28.319,-0.216,-0.76,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":845,"percent_change":401,"volume":883,"transactions":9,"vwap":899},"2026-04-27",28.49,28.54,28.535,{"date":901,"open":880,"high":902,"low":880,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-04-24",28.56,28.534,0.219,0.77,4800,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":912,"percent_change":555,"volume":913,"transactions":9,"vwap":911},"2026-04-23",28.33,28.36,28.315,-0.075,1400,{"date":915,"open":910,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":695,"transactions":9,"vwap":916},"2026-04-22",28.39,28.35,0.263,0.94,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":658,"transactions":9,"vwap":923},"2026-04-21",28.4,28.127,-0.227,-0.8,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":888,"volume":636,"transactions":9,"vwap":928},"2026-04-20",28.354,-0.027,{"date":931,"open":922,"high":922,"low":932,"close":932,"change":933,"percent_change":934,"volume":883,"transactions":9,"vwap":932},"2026-04-17",28.381,0.483,1.73,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":636,"transactions":9,"vwap":937},"2026-04-16",27.898,-0.079,-0.28,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":636,"transactions":9,"vwap":942},"2026-04-15",27.977,0.139,0.5,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":636,"transactions":9,"vwap":947},"2026-04-14",27.838,0.278,1.01,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":955,"volume":636,"transactions":9,"vwap":953},"2026-04-13",27.39,27.56,0.226,0.83,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":785,"volume":636,"transactions":9,"vwap":958},"2026-04-10",27.334,0.017,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":725,"volume":636,"transactions":9,"vwap":962},"2026-04-09",27.317,0.275,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":636,"transactions":9,"vwap":966},"2026-04-08",27.042,0.771,2.93,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":166,"volume":636,"transactions":9,"vwap":971},"2026-04-07",26.271,0.031,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":51,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-06",26.22,26.24,0.38,32900,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":636,"transactions":9,"vwap":981},"2026-04-02",26.14,0.079,0.3,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":636,"transactions":9,"vwap":986},"2026-04-01",26.061001,0.307,1.19,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":636,"transactions":9,"vwap":991},"2026-03-31",25.754,0.738,2.95,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":636,"transactions":9,"vwap":996},"2026-03-30",25.016001,-0.154,-0.61,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":161,"volume":658,"transactions":9,"vwap":1002},"2026-03-27",25.38,25.17,-0.343,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":636,"transactions":9,"vwap":1006},"2026-03-26",25.513,-0.506,-1.94,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":636,"transactions":9,"vwap":1011},"2026-03-25",26.018999,0.127,0.49,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":763,"volume":636,"transactions":9,"vwap":1016},"2026-03-24",25.892,-0.003,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":636,"transactions":9,"vwap":1021},"2026-03-23",26.030001,25.895,0.378,1.48,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":636,"transactions":9,"vwap":1026},"2026-03-20",25.517,-0.794,-3.02,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":228,"percent_change":144,"volume":636,"transactions":9,"vwap":1031},"2026-03-19",26.311,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":58,"volume":636,"transactions":9,"vwap":1034},"2026-03-18",26.36,-0.333,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":636,"transactions":9,"vwap":1039},"2026-03-17",26.78,26.693,0.09,0.34,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":724,"percent_change":1045,"volume":636,"transactions":9,"vwap":1044},"2026-03-16",26.603,1.16,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":562,"percent_change":719,"volume":636,"transactions":9,"vwap":1048},"2026-03-13",26.299,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":636,"transactions":9,"vwap":1051},"2026-03-12",26.509,-0.499,-1.85,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":658,"transactions":9,"vwap":1057},"2026-03-11",27.11,27.0079994,0.004,0.01,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":726,"transactions":9,"vwap":1063},"2026-03-10",27.27,27.0039997,0.096,0.36,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":636,"transactions":9,"vwap":1068},"2026-03-09",26.908,0.216,0.81,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":156,"percent_change":1075,"volume":658,"transactions":9,"vwap":1074},"2026-03-06",26.85,26.692,-1.55,{"date":1077,"open":1062,"high":1062,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-05",26.9,27.112,-0.326,-1.19,700,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":863,"volume":658,"transactions":9,"vwap":1086},"2026-03-04",27.48,27.438,0.238,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":726,"transactions":9,"vwap":1092},"2026-03-03",26.94,27.25,27.2,-0.437,-1.58,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":977,"volume":726,"transactions":9,"vwap":1099},"2026-03-02",27.46,27.66,27.637,0.105,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":695,"transactions":9,"vwap":1105},"2026-02-27",27.57,27.51,27.532,-0.166,-0.6,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":646,"volume":174,"transactions":9,"vwap":1112},"2026-02-26",27.93,27.58,27.698,-0.161,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":630,"transactions":9,"vwap":1117},"2026-02-25",27.72,27.859,0.232,0.84,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":658,"transactions":9,"vwap":1123},"2026-02-24",27.55,27.627,0.236,0.86,{"date":1127,"open":952,"high":1128,"low":952,"close":1128,"change":1129,"percent_change":623,"volume":658,"transactions":9,"vwap":1128},"2026-02-23",27.391,-0.206,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":635,"volume":1137,"transactions":9,"vwap":1135},"2026-02-20",27.583,27.6,27.575,27.597,0.259,4200,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":695,"transactions":9,"vwap":1141},"2026-02-19",27.26,27.338,-0.09,-0.33,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":689,"volume":726,"transactions":9,"vwap":1147},"2026-02-18",27.4,27.428,27.375,0.194,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":51,"volume":636,"transactions":9,"vwap":1152},"2026-02-17",27.234,0.026,{"date":1155,"open":1156,"high":1157,"low":1092,"close":1158,"change":1159,"percent_change":1160,"volume":670,"transactions":9,"vwap":1158},"2026-02-13",27.29,27.32,27.208,0.222,0.82,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":630,"transactions":9,"vwap":1164},"2026-02-12",27.52,26.986,-0.394,-1.44,{"date":1168,"open":1157,"high":1169,"low":1157,"close":1170,"change":1171,"percent_change":1172,"volume":695,"transactions":9,"vwap":1170},"2026-02-11",27.43,27.38,0.262,0.97,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":20,"volume":715,"transactions":9,"vwap":1177},"2026-02-10",27.19,27.21,27.118,-0.086,{"date":1180,"open":1176,"high":1176,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-02-09",27.204,0.145,0.54,90000,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":636,"transactions":9,"vwap":1187},"2026-02-06",27.059,0.543,2.05,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":636,"transactions":9,"vwap":1193},"2026-02-05",26.48,26.516,-0.241,-0.9,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":636,"transactions":9,"vwap":1199},"2026-02-04",26.76,26.757,-0.222,-0.82,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":555,"volume":1208,"transactions":9,"vwap":1206},"2026-02-03",27.13,26.87,26.979,-0.071,12400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":863,"volume":695,"transactions":9,"vwap":1214},"2026-02-02",27.040001,27.12,26.99,27.049999,0.234,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-01-30",27.22,27.239,26.816,-0.419,-1.54,12700,{"date":1225,"open":1226,"high":1227,"low":1073,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-01-29",27.059999,27.235,-0.061,-0.22,3000,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":982,"percent_change":1234,"volume":636,"transactions":9,"vwap":1233},"2026-01-28",27.296,0.29,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":636,"transactions":9,"vwap":1237},"2026-01-27",27.217,0.349,1.3,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":688,"percent_change":246,"volume":636,"transactions":9,"vwap":1242},"2026-01-26",26.868,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":636,"transactions":9,"vwap":1245},"2026-01-23",26.661,-0.017,-0.06,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":253,"percent_change":1251,"volume":636,"transactions":9,"vwap":1250},"2026-01-22",26.678,0.64,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-01-21",26.43,26.508,0.336,1.28,28000,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":831,"volume":636,"transactions":9,"vwap":1262},"2026-01-20",26.34,26.172,-0.367,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":115,"volume":636,"transactions":9,"vwap":1266},"2026-01-16",26.539,0.083,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":1124,"percent_change":1273,"volume":670,"transactions":9,"vwap":1272},"2026-01-15",26.5,26.53,26.456,0.9,{"date":1275,"open":1276,"high":1276,"low":1277,"close":975,"change":1278,"percent_change":1279,"volume":670,"transactions":9,"vwap":975},"2026-01-14",26.23,26.12,-0.092,-0.35,{"date":1281,"open":1282,"high":1034,"low":1283,"close":1283,"change":1284,"percent_change":810,"volume":1082,"transactions":9,"vwap":1283},"2026-01-13",26.335,26.312,0.033,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":636,"transactions":9,"vwap":1287},"2026-01-12",26.279,0.144,0.55,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":790,"percent_change":105,"volume":1082,"transactions":9,"vwap":1294},"2026-01-09",26.13,26.145,26.135,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":401,"transactions":9,"vwap":1297},"2026-01-08",25.905,-0.077,-0.3,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":636,"transactions":9,"vwap":1302},"2026-01-07",25.982,-0.048,-0.18,{"date":1306,"open":1020,"high":1020,"low":1020,"close":1020,"change":71,"percent_change":1257,"volume":636,"transactions":9,"vwap":1020},"2026-01-06",{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":636,"transactions":9,"vwap":1309},"2026-01-05",25.7,0.193,0.76,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1273,"volume":636,"transactions":9,"vwap":1314},"2026-01-02",25.507,0.227,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":997,"percent_change":998,"volume":670,"transactions":9,"vwap":1319},"2025-12-31",25.37,25.28,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":636,"transactions":9,"vwap":1322},"2025-12-30",25.434,-0.031,-0.12,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":636,"transactions":9,"vwap":1327},"2025-12-29",25.465,-0.135,-0.53,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":636,"transactions":9,"vwap":1332},"2025-12-26",25.6,0.028,0.11,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":636,"transactions":9,"vwap":1337},"2025-12-24",25.572,0.106,0.42,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":785,"volume":636,"transactions":9,"vwap":1342},"2025-12-23",25.466,0.016,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":688,"percent_change":1160,"volume":636,"transactions":9,"vwap":1346},"2025-12-22",25.45,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":636,"transactions":9,"vwap":1349},"2025-12-19",25.243,0.266,1.06,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":87,"volume":1357,"transactions":9,"vwap":1355},"2025-12-18",24.99,24.977,0.276,647700,{"date":1359,"open":23,"high":23,"low":23,"close":23,"change":555,"percent_change":1360,"volume":636,"transactions":9,"vwap":23},"2025-12-17",-1.04,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":229,"volume":174,"transactions":9,"vwap":1365},"2025-12-16",25.02,24.79,24.961,-0.041,{"date":1368,"open":314,"high":1369,"low":314,"close":1370,"change":1371,"percent_change":1372,"volume":630,"transactions":9,"vwap":1370},"2025-12-15",25.040001,25.0020008,-0.035,-0.14,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":401,"transactions":9,"vwap":1375},"2025-12-12",25.037001,-0.382,-1.5,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1058,"percent_change":456,"volume":401,"transactions":9,"vwap":1380},"2025-12-11",25.419,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":919,"volume":883,"transactions":9,"vwap":1384},"2025-12-10",25.25,25.415,0.237,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":845,"percent_change":401,"volume":636,"transactions":9,"vwap":1388},"2025-12-09",25.178,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":748,"percent_change":1229,"volume":726,"transactions":9,"vwap":1392},"2025-12-08",25.24,25.177,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":71,"volume":739,"transactions":9,"vwap":1397},"2025-12-05",25.29,25.18,25.233,0.084,{"date":1400,"open":1401,"high":1396,"low":1402,"close":1403,"change":1404,"percent_change":1234,"volume":1405,"transactions":9,"vwap":1403},"2025-12-04",25.135,25.1,25.149,0.073,4300,{"date":179,"open":1407,"high":1408,"low":1369,"close":1408,"change":1343,"percent_change":785,"volume":1409,"transactions":9,"vwap":1408},25.059999,25.076,101200]