{"schema":"history/1","ticker":"VLTO","first":"2023-09-27","last":"2025-12-31","gaps":[1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,4,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,4,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,2,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,2,1,3,1,2,1,3,1,1,2,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,4,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,4,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1],"tr":[0.8001665,0.8403734,0.8394795,0.8450387,0.7649229,0.7723684,0.7391108,0.7741561,0.7407002,0.7445714,0.7393101,0.7369276,0.7132997,0.7367283,0.7394088,0.7192565,0.6978129,0.6942386,0.713796,0.7148881,0.7027762,0.6949331,0.6749791,0.6786521,0.6850054,0.6702141,0.6977132,0.7028758,0.6776596,0.6956286,0.6929482,0.6912602,0.7003937,0.7245178,0.7309708,0.7337499,0.70367,0.7047621,0.7024782,0.7178665,0.7241202,0.7347434,0.7296804,0.7278928,0.736828,0.7669089,0.759562,0.7523148,0.750032,0.7528111,0.7408985,0.7488402,0.7626401,0.7688938,0.7717736,0.7875584,0.7827933,0.802549,0.8283611,0.8005631,0.8053281,0.8104907,0.8153554,0.8261769,0.8252821,0.8175306,0.8052063,0.7756901,0.7613789,0.7642606,0.7703231,0.7626703,0.7595892,0.7561116,0.7529308,0.7409055,0.7541236,0.755415,0.7707207,0.7919882,0.7840374,0.7579002,0.7622727,0.7651555,0.7741994,0.7784722,0.762173,0.7631675,0.7636637,0.7530305,0.7714162,0.8065984,0.820512,0.8162382,0.8298538,0.816834,0.8370094,0.8605628,0.8555945,0.8524138,0.8483392,0.8541038,0.8617556,0.8577807,0.8724895,0.8703033,0.8588738,0.8622529,0.8719923,0.8795455,0.8832224,0.8876946,0.8870987,0.8821293,0.8788499,0.8855083,0.876862,0.859669,0.8649363,0.8690109,0.8757689,0.8934591,0.8890866,0.8884897,0.8870987,0.8927696,0.8820246,0.8708831,0.8613329,0.8679983,0.862427,0.8664059,0.8721765,0.8873976,0.8774488,0.8695896,0.869192,0.8939634,0.9042101,0.9008271,0.8834177,0.8843135,0.9075921,0.9323635,0.919232,0.93306,0.9363434,0.9440033,0.9319659,0.9389303,0.9336569,0.9539521,0.9648954,0.9676805,0.9623085,0.9544493,0.9600206,0.9537528,0.9643981,0.9838971,0.97942,0.9809117,0.981111,0.9901639,1.002401,0.9934473,1.016627,1.001506,0.9803148,0.9871795,0.9807134,0.9840954,0.9992169,1.002798,0.9879757,0.9870799,0.9933477,0.9967297,1.006082,1.004888,1.002301,1.00051,1.006977,0.9976255,0.9835982,0.9923532,0.9843944,0.9787234,0.9710635,0.9506506,0.9504513,0.939498,0.9492565,0.951945,0.9549315,0.9529405,0.9540356,0.9668813,0.983411,0.9759423,0.9877915,0.9762413,0.9821165,0.9804235,0.9910779,1.000139,0.988788,0.9918751,1.044251,1.046542,1.066058,1.06108,1.062474,1.043952,1.015573,1.036784,1.037879,1.067851,1.056499,1.060382,1.076315,1.080497,1.085077,1.082588,1.091152,1.089359,1.093541,1.103599,1.113058,1.10559,1.106785,1.107881,1.113357,1.119531,1.097923,1.103798,1.09384,1.082588,1.090256,1.092546,1.084879,1.088364,1.095533,1.094935,1.084779,1.076315,1.090057,1.090057,1.097823,1.109275,1.105689,1.10808,1.09921,1.114756,1.09652,1.108977,1.109276,1.116351,1.107382,1.117945,1.12552,1.114657,1.127413,1.129007,1.124922,1.121334,1.126416,1.132096,1.126815,1.114059,1.105488,1.054265,1.036924,1.036426,1.031344,1.028853,1.018389,1.01241,1.02078,1.03254,1.026362,1.039417,1.051873,1.040314,1.033935,1.044798,1.027557,1.023272,1.024866,1.036227,1.047488,1.056458,1.060444,1.081073,1.07589,1.07599,1.078182,1.062636,1.069114,1.071506,1.049282,1.061639,1.063832,1.060244,1.04988,1.054265,1.03862,1.038719,1.031045,1.008821,1.009818,1.038918,1.025365,1.031344,1.035131,1.027657,1.016595,1.016096,1.003526,1.005621,1.009313,1.014101,1.017593,0.9986371,1.009013,1.021284,1.023079,1.038044,1.026971,1.028466,1.024676,1.030263,1.015098,1.030363,1.032059,1.026073,1.036049,1.03146,1.009313,1.007416,0.9558384,0.9820763,0.9857683,0.9954453,0.9957443,0.9982385,0.9951454,0.977587,0.9766892,0.9744949,0.9748935,0.9791834,0.9983382,1.004125,0.9948464,0.9892601,0.995245,0.9963432,0.9864659,0.983872,0.9771884,0.9988374,1.000932,0.9676111,0.9520477,0.9550402,0.9771884,0.9821759,0.9812781,0.9902575,0.9790838,0.9753927,0.9802806,0.9751924,0.9749931,0.9765895,0.9581333,0.9733152,0.9750123,0.9856002,0.9378583,0.8871198,0.8700406,0.8521621,0.9101921,0.885921,0.8951099,0.9056968,0.8995045,0.892214,0.8943106,0.8709394,0.8907152,0.9043983,0.9162838,0.9219768,0.9195802,0.9297676,0.9578334,0.9409544,0.9541383,0.9557357,0.9524402,0.9597317,0.9716171,0.9694198,1.00208,1.00128,0.9933899,1.008073,1.015763,1.020658,1.018959,1.003678,1.008572,1.003378,1.013666,1.006375,1.011169,1.009071,1.00158,1.002379,0.9879968,0.9954876,1.001481,0.9959869,0.9983845,0.9809056,0.9862988,0.9720167,0.9766107,0.9732145,0.9691199,0.9661234,0.9833022,1.00188,1.000482,1.00997,1.009471,1.009371,1.025868,1.028168,1.037367,1.027068,1.023169,1.023569,1.031168,1.01917,1.021869,1.009371,1.004971,1.029668,1.033268,1.02097,1.025269,1.01797,1.032568,1.032668,1.030868,1.050166,1.057665,1.048166,1.047365,1.069363,1.065463,1.074662,1.075262,1.076863,1.071263,1.087961,1.097359,1.076563,1.072563,1.066764,1.080862,1.08896,1.084561,1.09136,1.071363,1.070963,1.073562,1.064863,1.061764,1.052665,1.050565,1.065864,1.056965,1.068864,1.050166,1.059965,1.090861,1.09016,1.077862,1.065264,1.067263,1.070463,1.068864,1.058064,1.053765,1.056165,1.044767,1.046166,1.050666,1.067081,1.061376,1.065579,1.072385,1.061976,1.049365,1.040957,1.029646,1.019637,1.015333,1.020838,1.019637,1.020038,1.028545,1.040756,1.038855,1.038955,1.049664,1.047462,1.042158,1.026243,0.9959154,1.004724,0.9877079,0.9903099,0.9972169,1.000119,0.9861065,0.9870074,0.9835036,0.9798004,0.978199,0.9865061,0.9887085,0.9816022,0.9788996,0.9835036,0.9737953,0.9907105,0.9823027,1.040556,1.013632,1.013131,1.010628,1.018936,1.02274,1.029846,1.02254,0.9971162,0.9850053,0.9783993,0.9882082,0.9880079,1.003722,0.994314,1.00142,1.008627,1.006825,1.021038,1.027344,1.023841,1.018436,1.015934,1.014533,1],"pr":[0.8077771,0.8483664,0.8474644,0.8530768,0.7721988,0.7797154,0.7461415,0.7815193,0.747745,0.7516536,0.746342,0.7439367,0.7200842,0.7437362,0.7464422,0.7260974,0.7044498,0.7008419,0.7205853,0.7216877,0.7094608,0.7015434,0.6813991,0.6851072,0.6915213,0.6765885,0.7043496,0.709561,0.684105,0.7022449,0.699539,0.6978352,0.7070555,0.7314091,0.7379234,0.7407296,0.7103628,0.7114652,0.7091602,0.7246943,0.7310082,0.7417318,0.7366206,0.7348166,0.7438364,0.7742032,0.7667869,0.7594708,0.7571658,0.7599719,0.7479455,0.7559631,0.7698938,0.7762077,0.7791141,0.7950491,0.7902385,0.8101824,0.8362397,0.808178,0.8129886,0.8182,0.8231108,0.8340349,0.8322309,0.8244137,0.8119864,0.7822209,0.7677891,0.7706955,0.776809,0.769092,0.7659852,0.7624775,0.7592704,0.7471437,0.760473,0.7617759,0.7772099,0.798657,0.7906394,0.7642814,0.7686911,0.7715975,0.7807176,0.7850271,0.7685909,0.7695931,0.7700942,0.7593706,0.7779114,0.8133895,0.8274203,0.8231108,0.8368411,0.8237122,0.8440569,0.8678092,0.8627982,0.8595911,0.8554821,0.8612948,0.8690118,0.865003,0.8798356,0.8776308,0.8661054,0.8695129,0.8793345,0.8869513,0.8906595,0.8951694,0.894568,0.889557,0.8862497,0.8929645,0.8842453,0.8669072,0.8722189,0.8763279,0.8831429,0.9009822,0.8965725,0.8959711,0.894568,0.8993786,0.8885548,0.8773301,0.867709,0.8744237,0.8688114,0.8728202,0.878633,0.8939667,0.8839447,0.8760273,0.8756264,0.9005813,0.910904,0.9074965,0.8899579,0.8908599,0.9143115,0.9392664,0.9260373,0.9399679,0.9432752,0.9509922,0.9388655,0.9458809,0.9405693,0.9610142,0.9720385,0.9748447,0.9694328,0.9615153,0.9671277,0.9608138,0.9715374,0.9911806,0.9866707,0.988174,0.9883744,0.9974945,1.009822,1.000802,1.024153,1.00892,0.9875727,0.9944879,0.9879735,0.991381,1.006615,1.010222,0.9952896,0.9943877,1.000702,1.004109,1.01353,1.012327,1.009721,1.007917,1.014432,1.005011,0.9908799,0.9996993,0.9916817,0.9859691,0.9782522,0.956805,0.9566045,0.9455803,0.9554019,0.9581078,0.9611145,0.95911,0.9602125,0.9731409,0.9897775,0.982261,0.9941872,0.9825616,0.9884746,0.9867709,0.9974945,1.006615,0.9951894,0.9982963,1.051012,1.053317,1.072961,1.067949,1.069353,1.050712,1.022149,1.043496,1.044598,1.074764,1.063339,1.067248,1.083283,1.087492,1.092103,1.089597,1.098216,1.096412,1.100621,1.110744,1.120265,1.112748,1.113951,1.115053,1.120565,1.126779,1.105031,1.110944,1.100922,1.089597,1.097314,1.099619,1.091902,1.09541,1.102626,1.102024,1.091802,1.083283,1.097114,1.097114,1.104931,1.116456,1.112848,1.115254,1.105432,1.121066,1.102726,1.115254,1.115554,1.12267,1.11365,1.124273,1.13189,1.120966,1.133794,1.135398,1.131289,1.127681,1.132792,1.138505,1.133193,1.120365,1.111746,1.060233,1.042794,1.042293,1.037182,1.034676,1.024153,1.01814,1.026558,1.038384,1.032171,1.0453,1.057827,1.046202,1.039788,1.050712,1.033373,1.029064,1.030667,1.042093,1.053418,1.062437,1.066446,1.087192,1.08198,1.082081,1.084285,1.068651,1.075165,1.077571,1.055221,1.067649,1.069854,1.066246,1.055823,1.060233,1.044498,1.044598,1.036881,1.014532,1.015534,1.044799,1.031169,1.037182,1.04099,1.033474,1.022349,1.020746,1.008118,1.010222,1.013931,1.018741,1.022249,1.003207,1.01363,1.025957,1.027761,1.042794,1.03167,1.033173,1.029365,1.034977,1.019743,1.035077,1.036781,1.030768,1.04079,1.03618,1.013931,1.012026,0.9602125,0.9865705,0.9902786,1,1.000301,1.002806,0.9996993,0.9820605,0.9811585,0.9789537,0.9793546,0.9836641,1.002906,1.008719,0.9993987,0.9937863,0.9997996,1.000902,0.9909802,0.9883744,0.9816597,1.003407,1.005512,0.9720385,0.9564041,0.9594107,0.9816597,0.9866707,0.9857687,0.9947885,0.9835638,0.9798557,0.9847665,0.9796552,0.9794548,0.9810583,0.9625175,0.9766486,0.9783524,0.9889757,0.9410704,0.8901583,0.8730206,0.8550812,0.9133093,0.8889557,0.898176,0.9087994,0.9025857,0.8952696,0.8973742,0.8739226,0.8937663,0.9074965,0.9194227,0.9251353,0.92273,0.9329525,0.9611145,0.9441772,0.9574063,0.9590098,0.9557025,0.9630186,0.9749449,0.97274,1.005512,1.00471,0.9967929,1.011525,1.019242,1.024153,1.022449,1.007116,1.012026,1.006815,1.017138,1.009822,1.014632,1.012528,1.005011,1.005813,0.991381,0.9988976,1.004911,0.9993987,1.001804,0.9842654,0.9896773,0.9753458,0.9799559,0.9765484,0.9724394,0.9694328,0.9866707,1.005312,1.003909,1.01343,1.012928,1.011726,1.028262,1.030567,1.039788,1.029465,1.025556,1.025957,1.033574,1.021547,1.024253,1.011726,1.007316,1.032071,1.035678,1.023351,1.027661,1.020345,1.034977,1.035077,1.033273,1.052616,1.060132,1.050611,1.04981,1.071858,1.067949,1.07717,1.077771,1.079375,1.073762,1.090499,1.09992,1.079074,1.075065,1.069252,1.083383,1.091501,1.087092,1.093907,1.073862,1.073462,1.076067,1.067348,1.064241,1.055121,1.053017,1.06835,1.059431,1.071357,1.052616,1.062437,1.093405,1.092704,1.080377,1.067749,1.069753,1.072961,1.071357,1.060533,1.056224,1.058629,1.047204,1.048607,1.053117,1.068451,1.062738,1.066947,1.073762,1.063339,1.050712,1.042293,1.030968,1.020946,1.016637,1.022149,1.020946,1.021347,1.029866,1.042093,1.040188,1.040289,1.051012,1.048807,1.043496,1.027561,0.9971938,1.006013,0.9889757,0.9915815,0.9984967,1.001403,0.9873722,0.9882742,0.9847665,0.9810583,0.9794548,0.9877731,0.989978,0.9828623,0.9801563,0.9847665,0.9750451,0.9919824,0.9835638,1.041892,1.014933,1.014432,1.011926,1.020245,1.024053,1.031169,1.023852,0.9983965,0.9862698,0.9796552,0.9894768,0.9892764,1.005011,0.9955903,1.002706,1.009922,1.008118,1.022349,1.028663,1.025155,1.019743,1.017238,1.015835,1]}