[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVRE":3,"homepage-market-summary":26,"stock-historical-DVRE":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"DVRE","2026-08-26",{"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},"WEBs ETF Trust WEBs Real Estate XLRE Defined Volatility ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.2181,"Annual",{"close":16,"open":16,"high":16,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},25.145,25.155,-0.01,-0.04,6,25.9534,21.26,95.19487106222222,82.8,276,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":150},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":36},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":36},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":36},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":36},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":36},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,110,115,120,125,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":18,"price":109,"is_up":71},"Healthcare","XLV",166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":169,"total_pages":42,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":16,"start_date":174,"end_date":5},95,26214.845989,0.01,"2025-07-23",[176,178,185,192,197,204,212,219,227,233,239,247,254,260,266,273,280,287,293,300,306,312,317,326,332,339,345,353,359,365,371,377,383,388,394,399,404,409,413,418,422,427,432,437,442,447,452,458,463,468,472,477,482,487,492,499,504,509,514,518,523,528,534,539,544,550,554,558,564,570,575,579,584,590,595,600,604,609,614,618,623,629,634,639,644,649,654,659,664,669,674,679,684,689,694,699,704,709,714,719,724,729,735,740,745,748,752,756,763,770,777,781,788,794,801,805,810,815,820,824,828,833,837,842,846,850,855,860,866,871,876,880,885,890,895,899,903,908,912,917,922,927,932,937,941,946,951,955,958,963,967,972,977,984,989,994,998,1002,1007,1012,1017,1022,1026,1030,1035,1040,1045,1050,1053,1058,1062,1067,1072,1077,1083,1089,1094,1099,1104,1109,1113,1118,1123,1127,1132,1137,1141,1145,1150,1155,1160,1163,1168,1173,1178,1182,1187,1192,1197,1201,1205,1209,1212,1217,1222,1226,1229,1234,1239,1244,1249,1254,1259,1263,1268,1273,1277,1282,1286,1291,1296,1301,1306,1311,1315,1320,1325,1329,1332,1336,1341,1346,1351,1354,1358,1363,1366,1371,1376,1380,1385,1389,1392,1396,1400,1404,1409,1414,1419,1424,1428,1433,1438,1443,1448,1451,1455,1460,1464,1468,1472,1475,1479,1484,1489,1493,1498,1502,1506,1511,1516,1520,1526,1531,1537,1542],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":16},4,{"date":179,"open":17,"high":17,"low":17,"close":17,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-08-25",-0.0688,-0.27,7,5,25.22,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":183,"vwap":191},"2026-08-24",25.2238,0.2164,0.87,10,25.0923,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":-6,"volume":20,"transactions":177,"vwap":196},"2026-08-21",25.0074,-0.0011,25.1075,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":20,"vwap":203},"2026-08-20",25.0085,0.0973,0.39,7.282,25.0003,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-08-19",24.9112,0.3065,1.25,36,9,24.8122,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":182,"vwap":218},"2026-08-18",24.6047,-0.1689,-0.68,8.282989,24.9433,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-08-17",24.7736,-0.4465,-1.77,110.119,8,24.746,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":143,"volume":231,"transactions":20,"vwap":232},"2026-08-14",25.2201,0.096,10.119,25.1592,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":225,"transactions":20,"vwap":238},"2026-08-13",25.1241,0.6431,2.63,24.9619,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-12",24.481,0.4391,1.83,111,11,24.2868,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":190,"vwap":253},"2026-08-11",24.0419,-0.3604,-1.48,12,24.239,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":182,"transactions":183,"vwap":259},"2026-08-10",24.4023,-0.6242,-2.49,24.4136,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":155,"volume":264,"transactions":20,"vwap":265},"2026-08-07",25.0265,0.1842,6.198,25.0358,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":225,"vwap":272},"2026-08-06",24.8423,-0.4123,-1.63,61.075,24.7944,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":225,"vwap":279},"2026-08-05",25.2546,0.0189,0.07,43.078,25.1251,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":210,"vwap":286},"2026-08-04",25.2357,-0.0086,-0.03,59,24.8517,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":118,"volume":291,"transactions":182,"vwap":292},"2026-08-03",25.2443,0.0637,34,25.2043,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":183,"vwap":299},"2026-07-31",25.1806,-0.1652,-0.65,6.039,25.0608,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":298,"transactions":183,"vwap":305},"2026-07-30",25.3458,-0.5294,-2.05,25.5966,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":225,"transactions":183,"vwap":311},"2026-07-29",25.8752,-0.0782,-0.3,25.9131,{"date":313,"open":21,"high":21,"low":21,"close":21,"change":314,"percent_change":34,"volume":315,"transactions":20,"vwap":316},"2026-07-28",0.1887,105,26.1039,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-07-27",25.79,25.7647,-0.1385,-0.53,127.078,13,25.8183,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":20,"transactions":177,"vwap":331},"2026-07-24",25.9032,0.8929,3.57,25.7783,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":225,"vwap":338},"2026-07-23",25.0103,-0.0598,-0.24,9.238,25.1683,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":315,"transactions":20,"vwap":344},"2026-07-22",25.0701,-0.1549,-0.61,25.2436,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":210,"vwap":352},"2026-07-21",25.24,25.225,-0.0324,-0.13,118,25.2472,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":20,"transactions":177,"vwap":358},"2026-07-20",25.2574,-0.1613,-0.63,25.4083,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":18,"volume":363,"transactions":225,"vwap":364},"2026-07-17",25.4187,-0.0017,14.298,25.5305,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":20,"transactions":177,"vwap":370},"2026-07-16",25.4204,0.68,2.75,25.0545,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":20,"transactions":177,"vwap":376},"2026-07-15",24.7404,0.0212,0.09,24.8783,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":245,"transactions":182,"vwap":382},"2026-07-14",24.7192,-0.1201,-0.48,24.7573,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":34,"volume":20,"transactions":177,"vwap":387},"2026-07-13",24.8393,0.1803,24.9417,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":9,"vwap":390},"2026-07-10",24.659,0.164,0.67,100,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":393,"transactions":9,"vwap":396},"2026-07-09",24.495,0.03,0.12,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":393,"transactions":9,"vwap":401},"2026-07-08",24.465,-0.531,-2.12,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":393,"transactions":9,"vwap":406},"2026-07-07",24.996,0.452,1.84,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":69,"volume":393,"transactions":9,"vwap":411},"2026-07-06",24.544,-0.269,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":393,"transactions":9,"vwap":415},"2026-07-02",24.813,0.318,1.3,{"date":419,"open":396,"high":396,"low":396,"close":396,"change":420,"percent_change":421,"volume":393,"transactions":9,"vwap":396},"2026-07-01",0.102,0.42,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":393,"transactions":9,"vwap":424},"2026-06-30",24.393,-0.662,-2.64,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":393,"transactions":9,"vwap":429},"2026-06-29",25.055,-0.251,-0.99,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":393,"transactions":9,"vwap":434},"2026-06-26",25.306,0.538,2.17,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":182,"transactions":9,"vwap":439},"2026-06-25",24.768,0.038,0.15,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":182,"transactions":9,"vwap":444},"2026-06-24",24.73,-0.124,-0.5,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":393,"transactions":9,"vwap":449},"2026-06-23",24.854,0.493,2.02,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":9,"vwap":454},"2026-06-22",24.361,0.387,1.61,0,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":393,"transactions":9,"vwap":460},"2026-06-18",23.974,-0.076,-0.32,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":42,"transactions":9,"vwap":465},"2026-06-17",24.049999,-0.975,-3.9,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":138,"volume":393,"transactions":9,"vwap":470},"2026-06-16",25.025,0.08,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":393,"transactions":9,"vwap":474},"2026-06-15",24.945,-0.309,-1.22,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":457,"transactions":9,"vwap":479},"2026-06-12",25.254,0.326,1.31,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":457,"transactions":9,"vwap":484},"2026-06-11",24.928,-0.1,-0.4,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":393,"transactions":9,"vwap":489},"2026-06-10",25.028,0.072,0.29,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":495},"2026-06-09",24.5,24.956,0.823,3.41,300,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":393,"transactions":9,"vwap":501},"2026-06-08",24.133,-0.703,-2.83,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":457,"transactions":9,"vwap":506},"2026-06-05",24.836,0.34,1.39,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":457,"transactions":9,"vwap":511},"2026-06-04",24.496,0.911,3.86,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":148,"volume":393,"transactions":9,"vwap":516},"2026-06-03",23.585,0.082,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":133,"volume":522,"transactions":9,"vwap":520},"2026-06-02",23.503,0.155,3,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":393,"transactions":9,"vwap":525},"2026-06-01",23.348,-0.769,-3.19,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":498,"transactions":9,"vwap":531},"2026-05-29",24.22,24.117,-0.439,-1.79,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":522,"transactions":9,"vwap":536},"2026-05-28",24.556,-0.2,-0.81,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":393,"transactions":9,"vwap":541},"2026-05-27",24.756,-0.146,-0.59,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":546},"2026-05-26",24.902,0.139,0.56,2,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":507,"volume":393,"transactions":9,"vwap":552},"2026-05-22",24.763,0.084,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":277,"percent_change":557,"volume":393,"transactions":9,"vwap":556},"2026-05-21",24.679,0.28,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":393,"transactions":9,"vwap":561},"2026-05-20",24.57,24.609,0.467,1.93,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":393,"transactions":9,"vwap":567},"2026-05-19",24.08,24.142,0.148,0.62,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":393,"transactions":9,"vwap":572},"2026-05-18",23.994,0.468,1.99,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":357,"percent_change":578,"volume":457,"transactions":9,"vwap":577},"2026-05-15",23.526,-2.61,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":393,"transactions":9,"vwap":581},"2026-05-14",24.156,-0.303,-1.24,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-05-13",24.459,-0.381,-1.53,50,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":589,"transactions":9,"vwap":592},"2026-05-12",24.84,0.033,0.13,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":393,"transactions":9,"vwap":597},"2026-05-11",24.807,0.142,0.58,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":104,"volume":393,"transactions":9,"vwap":602},"2026-05-08",24.665,0.016,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":393,"transactions":9,"vwap":606},"2026-05-07",24.649,-0.354,-1.42,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":393,"transactions":9,"vwap":611},"2026-05-06",25.0030003,0.555,2.27,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":123,"volume":393,"transactions":9,"vwap":616},"2026-05-05",24.448,0.098,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":393,"transactions":9,"vwap":620},"2026-05-04",24.35,-0.26,-1.06,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-05-01",24.61,-0.089,-0.36,42,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":628,"transactions":9,"vwap":631},"2026-04-30",24.699,0.712,2.97,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":628,"transactions":9,"vwap":636},"2026-04-29",23.987,-0.266,-1.1,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":628,"transactions":9,"vwap":641},"2026-04-28",24.253,0.418,1.75,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":393,"transactions":9,"vwap":646},"2026-04-27",23.835,-0.373,-1.54,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":42,"transactions":9,"vwap":651},"2026-04-24",24.208,-0.162,-0.66,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":42,"transactions":9,"vwap":656},"2026-04-23",24.37,0.501,2.1,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":42,"transactions":9,"vwap":661},"2026-04-22",23.869,-0.341,-1.41,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":42,"transactions":9,"vwap":666},"2026-04-21",24.21,-0.683,-2.74,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":42,"transactions":9,"vwap":671},"2026-04-20",24.893,0.108,0.44,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":393,"transactions":9,"vwap":676},"2026-04-17",24.785,0.539,2.22,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":393,"transactions":9,"vwap":681},"2026-04-16",24.246,0.294,1.23,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":42,"transactions":9,"vwap":686},"2026-04-15",23.952,-0.019,-0.08,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":42,"transactions":9,"vwap":691},"2026-04-14",23.971,0.322,1.36,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":393,"transactions":9,"vwap":696},"2026-04-13",23.649,0.167,0.71,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":393,"transactions":9,"vwap":701},"2026-04-10",23.482,0.026,0.11,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":393,"transactions":9,"vwap":706},"2026-04-09",23.456,0.24,1.03,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":393,"transactions":9,"vwap":711},"2026-04-08",23.216,0.585,2.58,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":522,"transactions":9,"vwap":716},"2026-04-07",22.631,-0.043,-0.19,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":393,"transactions":9,"vwap":721},"2026-04-06",22.674,0.071,0.31,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":393,"transactions":9,"vwap":726},"2026-04-02",22.603,0.52,2.35,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":393,"transactions":9,"vwap":732},"2026-04-01",22.12,22.083,0.126,0.57,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":393,"transactions":9,"vwap":737},"2026-03-31",21.957,0.569,2.66,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":522,"transactions":9,"vwap":742},"2026-03-30",21.388,0.128,0.6,{"date":746,"open":22,"high":22,"low":22,"close":22,"change":747,"percent_change":431,"volume":393,"transactions":9,"vwap":22},"2026-03-27",-0.213,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":457,"volume":498,"transactions":9,"vwap":750},"2026-03-26",21.473,0.001,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":173,"percent_change":755,"volume":393,"transactions":9,"vwap":754},"2026-03-25",21.472,0.05,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-03-24",21.54,21.462,-0.33,-1.51,1400,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-03-23",22.049999,21.792,0.239,1.11,700,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-03-20",22.15,21.553,-1.449,-6.3,900,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":381,"volume":393,"transactions":9,"vwap":779},"2026-03-19",23.0020008,-0.11,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-03-18",23.5,23.112,-0.76,-3.18,600,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":743,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-03-17",24.2,23.872,0.54,800,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-03-16",23.71,23.744,0.355,1.52,2600,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":743,"percent_change":804,"volume":393,"transactions":9,"vwap":803},"2026-03-13",23.389,0.55,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":42,"transactions":9,"vwap":807},"2026-03-12",23.261,-0.301,-1.28,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":393,"transactions":9,"vwap":812},"2026-03-11",23.562,-0.568,-2.35,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":627,"volume":793,"transactions":9,"vwap":818},"2026-03-10",24.34,24.13,-0.087,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":723,"volume":393,"transactions":9,"vwap":822},"2026-03-09",24.217,0.075,{"date":825,"open":567,"high":567,"low":567,"close":567,"change":826,"percent_change":827,"volume":522,"transactions":9,"vwap":567},"2026-03-06",-0.47,-1.91,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":522,"transactions":9,"vwap":830},"2026-03-05",24.612,-0.483,-1.92,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":420,"percent_change":836,"volume":393,"transactions":9,"vwap":835},"2026-03-04",25.094999,0.41,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":522,"transactions":9,"vwap":839},"2026-03-03",24.993,-0.281,-1.11,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":375,"percent_change":845,"volume":393,"transactions":9,"vwap":844},"2026-03-02",25.274,0.36,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":189,"volume":393,"transactions":9,"vwap":848},"2026-02-27",25.184,0.217,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":42,"transactions":9,"vwap":852},"2026-02-26",24.967,0.159,0.64,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":393,"transactions":9,"vwap":857},"2026-02-25",24.808,-0.283,-1.13,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-02-24",25.091,0.236,0.95,101,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":471,"volume":393,"transactions":9,"vwap":869},"2026-02-23",24.86,24.855,0.02,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":393,"transactions":9,"vwap":873},"2026-02-20",24.835,0.228,0.93,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":322,"volume":589,"transactions":9,"vwap":878},"2026-02-19",24.607,-0.132,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":393,"transactions":9,"vwap":882},"2026-02-18",24.739,-0.529,-2.09,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":393,"transactions":9,"vwap":887},"2026-02-17",25.268,0.394,1.58,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":457,"transactions":9,"vwap":892},"2026-02-13",24.874,0.53,2.18,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":148,"volume":393,"transactions":9,"vwap":897},"2026-02-12",24.344,0.086,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":780,"volume":393,"transactions":9,"vwap":901},"2026-02-11",24.258,-0.027,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":393,"transactions":9,"vwap":905},"2026-02-10",24.285,0.514,2.16,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":875,"volume":393,"transactions":9,"vwap":910},"2026-02-09",23.771,0.22,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":177,"transactions":9,"vwap":914},"2026-02-06",23.551,0.683,2.99,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":177,"transactions":9,"vwap":919},"2026-02-05",22.868,-0.194,-0.84,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":177,"transactions":9,"vwap":924},"2026-02-04",23.062,0.627,2.79,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":393,"transactions":9,"vwap":929},"2026-02-03",22.435,-0.177,-0.78,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":549,"transactions":9,"vwap":934},"2026-02-02",22.612,-0.438,-1.9,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":707,"volume":393,"transactions":9,"vwap":939},"2026-01-30",23.049999,0.056,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":42,"transactions":9,"vwap":943},"2026-01-29",22.994,0.549,2.45,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":393,"transactions":9,"vwap":948},"2026-01-28",22.445,-0.465,-2.03,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":703,"volume":393,"transactions":9,"vwap":953},"2026-01-27",22.91,0.025,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":687,"percent_change":688,"volume":393,"transactions":9,"vwap":957},"2026-01-26",22.885,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":522,"transactions":9,"vwap":960},"2026-01-23",22.904,0.117,0.51,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":935,"percent_change":966,"volume":393,"transactions":9,"vwap":965},"2026-01-22",22.787,-1.89,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":393,"transactions":9,"vwap":969},"2026-01-21",23.225,0.14,0.61,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":393,"transactions":9,"vwap":974},"2026-01-20",23.084999,-0.944,-3.93,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-01-16",23.59,24.028999,0.654,2.8,200,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":208,"volume":393,"transactions":9,"vwap":987},"2026-01-15",23.47,23.375,0.288,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":42,"transactions":9,"vwap":991},"2026-01-14",23.087,0.48,2.12,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":480,"percent_change":997,"volume":393,"transactions":9,"vwap":996},"2026-01-13",22.607,1.46,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":962,"volume":393,"transactions":9,"vwap":1000},"2026-01-12",22.281,0.114,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":183,"transactions":9,"vwap":1004},"2026-01-09",22.167,0.058,0.26,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":692,"percent_change":1011,"volume":393,"transactions":9,"vwap":1010},"2026-01-08",22.18,22.109,1.48,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":20,"transactions":9,"vwap":1014},"2026-01-07",21.787,-0.625,-2.79,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":20,"transactions":9,"vwap":1019},"2026-01-06",22.412,0.295,1.33,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":517,"percent_change":1025,"volume":393,"transactions":9,"vwap":1024},"2026-01-05",22.117,0.37,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":350,"volume":393,"transactions":9,"vwap":1028},"2026-01-02",22.035,-0.028,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":549,"transactions":9,"vwap":1032},"2025-12-31",22.063,-0.37,-1.65,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":393,"transactions":9,"vwap":1037},"2025-12-30",22.433,-0.123,-0.55,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":836,"volume":1044,"transactions":9,"vwap":1042},"2025-12-29",22.556,0.092,91,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1044,"transactions":9,"vwap":1047},"2025-12-26",22.464,0.048,0.21,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":692,"percent_change":997,"volume":457,"transactions":9,"vwap":1052},"2025-12-24",22.416,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1044,"transactions":9,"vwap":1055},"2025-12-23",22.094,-0.012,-0.05,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":417,"volume":393,"transactions":9,"vwap":1060},"2025-12-22",22.106,0.283,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":42,"transactions":9,"vwap":1064},"2025-12-19",21.823,-0.174,-0.79,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":42,"transactions":9,"vwap":1069},"2025-12-18",21.997,-0.25,-1.12,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":392,"volume":393,"transactions":9,"vwap":1075},"2025-12-17",22.34,22.247,0.147,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":498,"transactions":9,"vwap":1080},"2025-12-16",22.213,22.1,-0.376,-1.67,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2025-12-15",22.476,0.192,0.86,22,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1088,"transactions":9,"vwap":1091},"2025-12-12",22.284,-0.039,-0.17,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1088,"transactions":9,"vwap":1096},"2025-12-11",22.323,0.232,1.05,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1088,"transactions":9,"vwap":1101},"2025-12-10",22.091,0.073,0.33,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1088,"transactions":9,"vwap":1106},"2025-12-09",22.018,-0.279,-1.25,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":476,"volume":393,"transactions":9,"vwap":1111},"2025-12-08",22.297,-0.276,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1088,"transactions":9,"vwap":1115},"2025-12-05",22.573,-0.013,-0.06,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":1088,"transactions":9,"vwap":1120},"2025-12-04",22.586,-0.105,-0.46,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":507,"volume":393,"transactions":9,"vwap":1125},"2025-12-03",22.691,0.077,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":393,"transactions":9,"vwap":1129},"2025-12-02",22.614,-0.103,-0.45,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":1088,"transactions":9,"vwap":1134},"2025-12-01",22.717,-0.681,-2.91,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":698,"volume":457,"transactions":9,"vwap":1139},"2025-11-28",23.398,0.165,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":189,"volume":393,"transactions":9,"vwap":1143},"2025-11-26",23.233,0.201,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":183,"transactions":9,"vwap":1147},"2025-11-25",23.032,0.247,1.08,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":393,"transactions":9,"vwap":1152},"2025-11-24",22.785,0.061,0.27,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":549,"transactions":9,"vwap":1157},"2025-11-21",22.724,0.453,2.03,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":879,"percent_change":543,"volume":549,"transactions":9,"vwap":1162},"2025-11-20",22.271,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":549,"transactions":9,"vwap":1165},"2025-11-19",22.403,-0.272,-1.2,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":549,"transactions":9,"vwap":1170},"2025-11-18",22.675,0.132,0.59,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":549,"transactions":9,"vwap":1175},"2025-11-17",22.543,-0.238,-1.04,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":49,"volume":549,"transactions":9,"vwap":1180},"2025-11-14",22.781,0.111,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":393,"transactions":9,"vwap":1184},"2025-11-13",22.67,-0.505,-2.18,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":393,"transactions":9,"vwap":1189},"2025-11-12",23.175,-0.28,-1.19,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":393,"transactions":9,"vwap":1194},"2025-11-11",23.455,0.384,1.66,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":902,"percent_change":1200,"volume":393,"transactions":9,"vwap":1199},"2025-11-10",23.070999,-0.12,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":658,"volume":393,"transactions":9,"vwap":1203},"2025-11-07",23.098,0.475,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1066,"volume":393,"transactions":9,"vwap":1207},"2025-11-06",22.623,-0.179,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1056,"percent_change":1057,"volume":393,"transactions":9,"vwap":1211},"2025-11-05",22.802,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":393,"transactions":9,"vwap":1214},"2025-11-04",22.814,0.106,0.47,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":393,"transactions":9,"vwap":1219},"2025-11-03",22.708,-0.097,-0.43,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":703,"volume":393,"transactions":9,"vwap":1224},"2025-10-31",22.805,0.024,{"date":1227,"open":1180,"high":1180,"low":1180,"close":1180,"change":1228,"percent_change":63,"volume":393,"transactions":9,"vwap":1180},"2025-10-30",0.203,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":549,"transactions":9,"vwap":1231},"2025-10-29",22.578,-1.273,-5.34,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":393,"transactions":9,"vwap":1236},"2025-10-28",23.851,-1.035,-4.16,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":393,"transactions":9,"vwap":1241},"2025-10-27",24.886,0.043,0.17,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":393,"transactions":9,"vwap":1246},"2025-10-24",24.843,0.16,0.65,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":42,"transactions":9,"vwap":1251},"2025-10-23",24.683,-0.006,-0.02,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":393,"transactions":9,"vwap":1256},"2025-10-22",24.689,0.168,0.69,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":446,"volume":393,"transactions":9,"vwap":1261},"2025-10-21",24.521,-0.122,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":190,"transactions":9,"vwap":1265},"2025-10-20",24.643,0.455,1.88,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":190,"transactions":9,"vwap":1270},"2025-10-17",24.188,0.328,1.37,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":297,"volume":190,"transactions":9,"vwap":1275},"2025-10-16",23.86,-0.155,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":190,"transactions":9,"vwap":1279},"2025-10-15",24.014999,0.666,2.85,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1158,"percent_change":1285,"volume":190,"transactions":9,"vwap":1284},"2025-10-14",23.349,1.98,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":393,"transactions":9,"vwap":1288},"2025-10-13",22.896,0.208,0.92,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":177,"transactions":9,"vwap":1293},"2025-10-10",22.688,-0.478,-2.06,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":457,"transactions":9,"vwap":1298},"2025-10-09",23.166,-0.233,-1,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":393,"transactions":9,"vwap":1303},"2025-10-08",23.399,-0.221,-0.94,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":177,"transactions":9,"vwap":1308},"2025-10-07",23.62,-0.172,-0.72,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":884,"volume":177,"transactions":9,"vwap":1313},"2025-10-06",23.792,-0.508,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":393,"transactions":9,"vwap":1317},"2025-10-03",24.3,0.2,0.83,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":393,"transactions":9,"vwap":1322},"2025-10-02",24.1,-0.278,-1.14,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":277,"volume":393,"transactions":9,"vwap":1327},"2025-10-01",24.378,0.017,{"date":1330,"open":790,"high":454,"low":790,"close":454,"change":1331,"percent_change":63,"volume":393,"transactions":9,"vwap":454},"2025-09-30",0.218,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":441,"volume":393,"transactions":9,"vwap":1334},"2025-09-29",24.143,0.035,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":393,"transactions":9,"vwap":1338},"2025-09-26",24.108,0.483,2.04,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":177,"transactions":9,"vwap":1343},"2025-09-25",23.625,-0.138,-0.58,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":177,"transactions":9,"vwap":1348},"2025-09-24",23.763,-0.471,-1.94,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":480,"percent_change":693,"volume":177,"transactions":9,"vwap":1353},"2025-09-23",24.234,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":854,"volume":393,"transactions":9,"vwap":1356},"2025-09-22",23.908,0.152,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":42,"transactions":9,"vwap":1360},"2025-09-19",23.756,-0.231,-0.96,{"date":1364,"open":636,"high":636,"low":636,"close":636,"change":1365,"percent_change":1006,"volume":393,"transactions":9,"vwap":636},"2025-09-18",0.062,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":42,"transactions":9,"vwap":1368},"2025-09-17",23.925,-0.021,-0.09,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":42,"transactions":9,"vwap":1373},"2025-09-16",23.946,-0.265,-1.09,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":461,"percent_change":1379,"volume":393,"transactions":9,"vwap":1378},"2025-09-15",24.211,-0.31,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":42,"transactions":9,"vwap":1382},"2025-09-12",24.287,-0.204,-0.83,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":522,"volume":393,"transactions":9,"vwap":1387},"2025-09-11",24.491,0.713,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":751,"percent_change":457,"volume":393,"transactions":9,"vwap":1391},"2025-09-10",23.778,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1092,"percent_change":1395,"volume":393,"transactions":9,"vwap":1394},"2025-09-09",23.777,-0.16,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":859,"volume":393,"transactions":9,"vwap":1398},"2025-09-08",23.816,-0.271,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":643,"volume":42,"transactions":9,"vwap":1402},"2025-09-05",24.087,0.414,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":393,"transactions":9,"vwap":1406},"2025-09-04",23.673,0.3,1.28,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":826,"volume":1413,"transactions":9,"vwap":1411},"2025-09-03",23.373,-0.111,154,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":1413,"transactions":9,"vwap":1416},"2025-09-02",23.484,-0.869,-3.57,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1413,"transactions":9,"vwap":1421},"2025-08-29",24.353,0.238,0.99,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1345,"volume":983,"transactions":9,"vwap":1426},"2025-08-28",24.115,-0.14,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":393,"transactions":9,"vwap":1430},"2025-08-27",24.255,0.18,0.75,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":393,"transactions":9,"vwap":1435},"2025-08-26",24.075001,-0.127,-0.52,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":393,"transactions":9,"vwap":1440},"2025-08-25",24.202,-0.157,-0.64,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":522,"transactions":9,"vwap":1445},"2025-08-22",24.359,0.607,2.56,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1441,"percent_change":653,"volume":522,"transactions":9,"vwap":1450},"2025-08-21",23.752,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":854,"volume":522,"transactions":9,"vwap":1453},"2025-08-20",23.909,0.151,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":393,"transactions":9,"vwap":1457},"2025-08-19",23.758,0.634,2.74,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":648,"volume":549,"transactions":9,"vwap":1462},"2025-08-18",23.124,-0.362,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":99,"volume":549,"transactions":9,"vwap":1466},"2025-08-15",23.486,0.234,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":69,"volume":393,"transactions":9,"vwap":1470},"2025-08-14",23.252,-0.255,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":767,"percent_change":708,"volume":393,"transactions":9,"vwap":1474},"2025-08-13",23.507,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":722,"percent_change":723,"volume":393,"transactions":9,"vwap":1478},"2025-08-12",23.23,23.268,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":393,"transactions":9,"vwap":1481},"2025-08-11",23.197,-0.241,-1.03,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":42,"transactions":9,"vwap":1486},"2025-08-08",23.438,-0.316,-1.33,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1248,"volume":42,"transactions":9,"vwap":1491},"2025-08-07",23.754,0.153,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":42,"transactions":9,"vwap":1495},"2025-08-06",23.601,-0.326,-1.36,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":548,"volume":393,"transactions":9,"vwap":1500},"2025-08-05",23.927,0.134,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":113,"volume":42,"transactions":9,"vwap":1504},"2025-08-04",23.793,0.266,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":393,"transactions":9,"vwap":1508},"2025-08-01",23.527,-0.082,-0.35,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":393,"transactions":9,"vwap":1513},"2025-07-31",23.609,-0.731,-3,{"date":1517,"open":817,"high":817,"low":817,"close":817,"change":1518,"percent_change":1519,"volume":393,"transactions":9,"vwap":817},"2025-07-30",-0.692,-2.76,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":393,"transactions":9,"vwap":1523},"2025-07-29",24.58,25.032,0.876,3.63,{"date":1527,"open":1528,"high":1528,"low":581,"close":581,"change":1529,"percent_change":1530,"volume":393,"transactions":9,"vwap":581},"2025-07-28",24.59,-0.932,-3.71,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":983,"transactions":9,"vwap":1534},"2025-07-25",24.99,25.087999,-0.017,-0.07,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":393,"transactions":9,"vwap":1539},"2025-07-24",25.105,-0.037,-0.15,{"date":174,"open":1543,"high":1544,"low":1543,"close":1544,"change":1365,"percent_change":118,"volume":1545,"transactions":9,"vwap":1544},25.08,25.142,1100]