[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVXC":3,"homepage-market-summary":24,"stock-historical-DVXC":167},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"DVXC","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 Communication Services XLC Defined Volatility ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},24.012604,"Irregular",{"close":16,"open":16,"high":16,"low":16,"prev_close":16,"change":17,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},23.98,0,6,29.923,22.1438,98.00663745777777,23.6,276,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":34},"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":34},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":34},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":34},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":34},"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":34},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":34},"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":175},1000,{"period_high":170,"period_low":20,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":16,"start_date":174,"end_date":5},30.114,93,25559.493428,-4.99,"2025-07-23",[176,179,184,191,199,207,214,221,229,237,243,249,255,263,270,276,283,289,297,303,309,315,322,328,334,340,346,352,359,366,372,380,386,392,397,402,408,413,420,425,432,437,442,446,451,456,461,466,471,476,481,485,490,495,500,505,510,515,520,524,529,536,541,546,551,556,562,567,572,577,582,587,592,597,601,606,612,619,624,629,633,638,643,648,653,657,662,666,670,675,681,685,689,694,699,703,708,713,718,723,727,732,738,743,748,753,758,762,767,772,777,781,785,789,794,799,804,809,814,819,824,828,833,838,843,847,852,858,862,867,872,876,880,885,889,894,898,903,907,911,915,920,925,932,936,941,946,951,956,961,966,970,975,980,985,990,994,998,1003,1007,1011,1016,1019,1024,1028,1033,1038,1042,1046,1050,1055,1060,1065,1070,1075,1079,1083,1087,1092,1097,1102,1107,1111,1114,1118,1123,1128,1133,1138,1143,1149,1153,1158,1163,1168,1171,1176,1181,1185,1189,1194,1198,1201,1206,1211,1215,1220,1225,1229,1233,1236,1241,1246,1251,1256,1260,1265,1271,1274,1279,1284,1289,1293,1297,1302,1306,1310,1316,1320,1325,1330,1335,1340,1344,1349,1353,1358,1362,1366,1371,1375,1381,1386,1390,1394,1398,1403,1408,1412,1416,1419,1423,1428,1432,1437,1441,1445,1450,1453,1457,1462,1466,1471,1475,1479,1483,1488,1492,1497,1502,1507,1512,1517,1522,1528,1534],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":18,"transactions":177,"vwap":178},4,24.085,{"date":180,"open":16,"high":16,"low":16,"close":16,"change":181,"percent_change":182,"volume":18,"transactions":177,"vwap":183},"2026-08-25",-0.0683,-0.28,24.0214,{"date":185,"open":186,"high":186,"low":186,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":18,"vwap":190},"2026-08-24",24.0483,0.2883,1.21,8.618714,23.9437,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-08-21",23.76,0.2169,0.92,102,5,23.6703,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-08-20",23.5431,-0.1705,-0.72,10.206,7,23.645,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":177,"vwap":213},"2026-08-19",23.7136,0.2083,0.89,15,23.7861,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":197,"transactions":219,"vwap":220},"2026-08-18",23.5053,-0.09,-0.38,3,23.558,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":205,"vwap":228},"2026-08-17",23.51,23.5953,-0.6277,-2.59,109,23.5364,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":197,"vwap":236},"2026-08-14",24.26,24.223,0.1001,0.41,106,24.263,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":219,"transactions":40,"vwap":242},"2026-08-13",24.1229,0.5951,2.53,23.79,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":212,"transactions":177,"vwap":248},"2026-08-12",23.5278,-0.1915,-0.81,23.5393,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":205,"transactions":197,"vwap":254},"2026-08-11",23.7193,-0.1194,-0.5,23.8243,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-10",23.8387,0.1053,0.44,1599,8,23.8768,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":205,"vwap":269},"2026-08-07",23.7334,0.0441,0.19,6.422714,23.5995,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":261,"transactions":18,"vwap":275},"2026-08-06",23.6893,0.0562,0.24,23.7362,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":18,"vwap":282},"2026-08-05",23.6331,-0.3041,-1.27,13,23.7408,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":261,"transactions":18,"vwap":288},"2026-08-04",23.9372,0.1975,0.83,23.7481,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":18,"vwap":296},"2026-08-03",23.74,23.7397,0.8375,3.66,304,23.7384,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":18,"transactions":177,"vwap":302},"2026-07-31",22.9022,0.4473,1.99,22.5467,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":197,"transactions":219,"vwap":308},"2026-07-30",22.4549,-0.8462,-3.63,22.318,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":18,"transactions":177,"vwap":314},"2026-07-29",23.3011,-0.0833,-0.36,23.2367,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":177,"transactions":320,"vwap":321},"2026-07-28",23.3844,0.609,2.67,2,23.1875,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":18,"transactions":177,"vwap":327},"2026-07-27",22.7754,0.4118,1.84,22.86,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":205,"transactions":197,"vwap":333},"2026-07-24",22.3636,0.2198,0.99,22.375,{"date":335,"open":20,"high":20,"low":20,"close":20,"change":336,"percent_change":337,"volume":338,"transactions":261,"vwap":339},"2026-07-23",-1.4556,-6.17,7.663,22.5009,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":18,"transactions":177,"vwap":345},"2026-07-22",23.5994,-0.2838,-1.19,23.9755,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":18,"transactions":177,"vwap":351},"2026-07-21",23.8832,-0.2523,-1.05,23.9717,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":197,"vwap":358},"2026-07-20",24.1355,-0.0164,-0.07,11,24.2355,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":261,"vwap":365},"2026-07-17",24.1519,-0.6268,-2.53,14.583,24.1948,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":18,"transactions":177,"vwap":371},"2026-07-16",24.7787,-0.2723,-1.09,25.0833,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":197,"vwap":379},"2026-07-15",24.98,25.051,0.6473,2.65,306,24.9754,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":18,"transactions":177,"vwap":385},"2026-07-14",24.4037,-0.0351,-0.14,24.3117,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":18,"transactions":177,"vwap":391},"2026-07-13",24.4388,-0.0412,-0.17,24.5842,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":142,"percent_change":395,"volume":396,"transactions":9,"vwap":394},"2026-07-10",24.48,1.58,100,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":396,"transactions":9,"vwap":399},"2026-07-09",24.1,0.33,1.39,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":396,"transactions":9,"vwap":405},"2026-07-08",23.82,23.77,-0.517,-2.13,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":396,"transactions":9,"vwap":410},"2026-07-07",24.287,0.261,1.09,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":9,"vwap":416},"2026-07-06",23.89,24.025999,0.195,0.82,900,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":396,"transactions":9,"vwap":422},"2026-07-02",23.831,-0.023,-0.1,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":9,"vwap":428},"2026-07-01",24.2,23.854,0.908,3.96,800,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":396,"transactions":9,"vwap":434},"2026-06-30",22.946,-0.241,-1.04,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":396,"transactions":9,"vwap":439},"2026-06-29",23.187,0.63,2.79,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":412,"volume":396,"transactions":9,"vwap":444},"2026-06-26",22.557,0.244,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":197,"transactions":9,"vwap":448},"2026-06-25",22.313,-0.359,-1.58,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":197,"transactions":9,"vwap":453},"2026-06-24",22.672,-0.347,-1.51,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":396,"transactions":9,"vwap":458},"2026-06-23",23.018999,0.18,0.79,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":396,"transactions":9,"vwap":463},"2026-06-22",22.839,-1.035,-4.34,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":396,"transactions":9,"vwap":468},"2026-06-18",23.874,0.145,0.61,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":40,"transactions":9,"vwap":473},"2026-06-17",23.729,-1.383,-5.51,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":40,"transactions":9,"vwap":478},"2026-06-16",25.112,0.112,0.45,{"date":482,"open":60,"high":60,"low":60,"close":60,"change":483,"percent_change":484,"volume":40,"transactions":9,"vwap":60},"2026-06-15",0.192,0.77,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":40,"transactions":9,"vwap":487},"2026-06-12",24.808,-0.266,-1.06,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":40,"transactions":9,"vwap":492},"2026-06-11",25.073999,0.475,1.93,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":40,"transactions":9,"vwap":497},"2026-06-10",24.599,-0.214,-0.86,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":396,"transactions":9,"vwap":502},"2026-06-09",24.813,0.2,0.81,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":177,"transactions":9,"vwap":507},"2026-06-08",24.613,-0.276,-1.11,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":396,"transactions":9,"vwap":512},"2026-06-05",24.889,-0.631,-2.47,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":17,"transactions":9,"vwap":517},"2026-06-04",25.52,0.446,1.78,{"date":521,"open":492,"high":492,"low":492,"close":492,"change":522,"percent_change":523,"volume":17,"transactions":9,"vwap":492},"2026-06-03",-0.675,-2.62,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":396,"transactions":9,"vwap":526},"2026-06-02",25.749,-0.981,-3.67,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":532},"2026-06-01",27.07,26.73,-0.041,-0.15,200,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":60,"transactions":9,"vwap":538},"2026-05-29",26.771,-0.443,-1.63,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":396,"transactions":9,"vwap":543},"2026-05-28",27.214,0.152,0.56,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":396,"transactions":9,"vwap":548},"2026-05-27",27.062,0.363,1.36,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":396,"transactions":9,"vwap":553},"2026-05-26",26.699,-0.011,-0.04,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-05-22",26.71,-0.279,-1.03,371,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":423,"percent_change":217,"volume":566,"transactions":9,"vwap":565},"2026-05-21",27.01,26.989,400,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":17,"transactions":9,"vwap":569},"2026-05-20",27.011999,0.147,0.55,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":17,"transactions":9,"vwap":574},"2026-05-19",26.865,-0.522,-1.91,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":17,"transactions":9,"vwap":579},"2026-05-18",27.387,0.378,1.4,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":17,"transactions":9,"vwap":584},"2026-05-15",27.0090008,-0.473,-1.72,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":396,"transactions":9,"vwap":589},"2026-05-14",27.482,0.125,0.46,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":396,"transactions":9,"vwap":594},"2026-05-13",27.357,0.416,1.54,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":469,"percent_change":600,"volume":396,"transactions":9,"vwap":599},"2026-05-12",26.941,0.54,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":168,"transactions":9,"vwap":603},"2026-05-11",26.796,-0.617,-2.25,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-05-08",27.413,-0.213,-0.77,730,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-05-07",27.55,27.626,-0.021,-0.08,500,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":40,"transactions":9,"vwap":621},"2026-05-06",27.647,0.825,3.08,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":396,"transactions":9,"vwap":626},"2026-05-05",26.822,-0.24,-0.89,{"date":630,"open":548,"high":548,"low":548,"close":548,"change":631,"percent_change":632,"volume":396,"transactions":9,"vwap":548},"2026-05-04",-0.315,-1.15,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":396,"transactions":9,"vwap":635},"2026-05-01",27.377,0.097,0.36,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":40,"transactions":9,"vwap":640},"2026-04-30",27.28,0.583,2.18,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":40,"transactions":9,"vwap":645},"2026-04-29",26.697,-0.225,-0.84,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":396,"transactions":9,"vwap":650},"2026-04-28",26.922,-0.053,-0.2,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":117,"volume":396,"transactions":9,"vwap":655},"2026-04-27",26.975,0.066,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":18,"transactions":9,"vwap":659},"2026-04-24",26.909,-0.697,-2.52,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":203,"volume":18,"transactions":9,"vwap":664},"2026-04-23",27.606,-0.199,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":97,"volume":396,"transactions":9,"vwap":668},"2026-04-22",27.805,0.279,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":396,"transactions":9,"vwap":672},"2026-04-21",27.526,-0.597,-2.12,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":535,"transactions":9,"vwap":678},"2026-04-20",28.2,28.123,-0.158,-0.56,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":117,"volume":396,"transactions":9,"vwap":683},"2026-04-17",28.281,0.071,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":320,"volume":40,"transactions":9,"vwap":687},"2026-04-16",28.21,0.554,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":396,"transactions":9,"vwap":691},"2026-04-15",27.656,0.315,1.15,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":320,"transactions":9,"vwap":696},"2026-04-14",27.341,0.634,2.37,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":188,"volume":396,"transactions":9,"vwap":701},"2026-04-13",26.707,0.318,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":177,"transactions":9,"vwap":705},"2026-04-10",26.389,-0.135,-0.51,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":396,"transactions":9,"vwap":710},"2026-04-09",26.524,0.178,0.68,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":396,"transactions":9,"vwap":715},"2026-04-08",26.346,0.775,3.03,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":17,"transactions":9,"vwap":720},"2026-04-07",25.571,0.011,0.04,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":102,"volume":40,"transactions":9,"vwap":725},"2026-04-06",25.56,0.016,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":396,"transactions":9,"vwap":729},"2026-04-02",25.544,0.166,0.65,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":259,"volume":737,"transactions":9,"vwap":735},"2026-04-01",25.59,25.378,0.111,300,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":535,"transactions":9,"vwap":740},"2026-03-31",25.267,1.298,5.42,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":396,"transactions":9,"vwap":745},"2026-03-30",23.969,0.335,1.42,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":40,"transactions":9,"vwap":750},"2026-03-27",23.634,-0.745,-3.06,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":40,"transactions":9,"vwap":755},"2026-03-26",24.379,-1.206,-4.71,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":571,"volume":396,"transactions":9,"vwap":760},"2026-03-25",25.585,0.141,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":396,"transactions":9,"vwap":764},"2026-03-24",25.444,-0.738,-2.82,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":396,"transactions":9,"vwap":769},"2026-03-23",26.182,0.354,1.37,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":396,"transactions":9,"vwap":774},"2026-03-20",25.828,-0.434,-1.65,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":435,"percent_change":780,"volume":320,"transactions":9,"vwap":779},"2026-03-19",26.262,-0.91,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":247,"percent_change":784,"volume":396,"transactions":9,"vwap":783},"2026-03-18",26.503,-2.97,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":722,"volume":396,"transactions":9,"vwap":787},"2026-03-17",27.313,0.01,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":396,"transactions":9,"vwap":791},"2026-03-16",27.303,0.404,1.5,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":219,"transactions":9,"vwap":796},"2026-03-13",26.899,-0.397,-1.45,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":219,"transactions":9,"vwap":801},"2026-03-12",27.296,-0.834,-2.96,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":396,"transactions":9,"vwap":806},"2026-03-11",28.13,-0.163,-0.58,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":40,"transactions":9,"vwap":811},"2026-03-10",28.293,-0.122,-0.43,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":396,"transactions":9,"vwap":816},"2026-03-09",28.415,0.014,0.05,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":40,"transactions":9,"vwap":821},"2026-03-06",28.401,-0.482,-1.67,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":679,"percent_change":827,"volume":396,"transactions":9,"vwap":826},"2026-03-05",28.883,-0.54,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":40,"transactions":9,"vwap":830},"2026-03-04",29.041,0.411,1.44,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":40,"transactions":9,"vwap":835},"2026-03-03",28.63,0.008,0.03,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":40,"transactions":9,"vwap":840},"2026-03-02",28.622,-0.071,-0.25,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":642,"volume":396,"transactions":9,"vwap":845},"2026-02-27",28.693,0.612,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":637,"volume":851,"transactions":9,"vwap":849},"2026-02-26",28.080999,0.1,118,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":856,"percent_change":857,"volume":535,"transactions":9,"vwap":855},"2026-02-25",27.9,27.981,0.186,0.67,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":188,"volume":396,"transactions":9,"vwap":860},"2026-02-24",27.795,0.331,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":396,"transactions":9,"vwap":864},"2026-02-23",27.464,-0.667,-2.37,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":40,"transactions":9,"vwap":869},"2026-02-20",28.131,0.724,2.64,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":267,"percent_change":875,"volume":40,"transactions":9,"vwap":874},"2026-02-19",27.407,0.7,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":480,"volume":40,"transactions":9,"vwap":878},"2026-02-18",27.217,0.122,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":396,"transactions":9,"vwap":882},"2026-02-17",27.094999,-0.092,-0.34,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":384,"volume":17,"transactions":9,"vwap":887},"2026-02-13",27.187,-0.037,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":17,"transactions":9,"vwap":891},"2026-02-12",27.224,-1.009,-3.57,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":449,"percent_change":897,"volume":17,"transactions":9,"vwap":896},"2026-02-11",28.233,-1.26,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":17,"transactions":9,"vwap":900},"2026-02-10",28.592,0.275,0.97,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":47,"percent_change":906,"volume":177,"transactions":9,"vwap":905},"2026-02-09",28.317,1.76,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":609,"percent_change":910,"volume":396,"transactions":9,"vwap":909},"2026-02-06",27.827,-0.76,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":435,"percent_change":914,"volume":396,"transactions":9,"vwap":913},"2026-02-05",28.040001,-0.85,{"date":916,"open":683,"high":683,"low":683,"close":683,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":683},"2026-02-04",-0.485,-1.69,1045,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":919,"transactions":9,"vwap":922},"2026-02-03",28.766,-0.941,-3.17,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":203,"volume":931,"transactions":9,"vwap":929},"2026-02-02",29.78,29.82,29.707,-0.216,1600,{"date":933,"open":19,"high":19,"low":19,"close":19,"change":934,"percent_change":935,"volume":396,"transactions":9,"vwap":19},"2026-01-30",0.09,0.3,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":396,"transactions":9,"vwap":938},"2026-01-29",29.833,1.498,5.29,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":396,"transactions":9,"vwap":943},"2026-01-28",28.335,-0.055,-0.19,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":396,"transactions":9,"vwap":948},"2026-01-27",28.39,-0.409,-1.42,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":396,"transactions":9,"vwap":953},"2026-01-26",28.799,0.352,1.24,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":40,"transactions":9,"vwap":958},"2026-01-23",28.447,0.344,1.22,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":40,"transactions":9,"vwap":963},"2026-01-22",28.103,0.781,2.86,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":320,"volume":396,"transactions":9,"vwap":968},"2026-01-21",27.322,0.535,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":396,"transactions":9,"vwap":972},"2026-01-20",26.787,-0.864,-3.12,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":396,"transactions":9,"vwap":977},"2026-01-16",27.651,-0.461,-1.64,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":396,"transactions":9,"vwap":982},"2026-01-15",28.112,-0.235,-0.83,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":396,"transactions":9,"vwap":987},"2026-01-14",28.347,-0.118,-0.41,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":344,"volume":40,"transactions":9,"vwap":992},"2026-01-13",28.465,-0.344,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":498,"percent_change":997,"volume":396,"transactions":9,"vwap":996},"2026-01-12",28.809,-0.74,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":484,"volume":566,"transactions":9,"vwap":1001},"2026-01-09",29.02,29.023001,0.223,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":857,"volume":177,"transactions":9,"vwap":1005},"2026-01-08",28.8,0.193,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":384,"percent_change":1010,"volume":177,"transactions":9,"vwap":1009},"2026-01-07",28.607,-0.49,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":177,"transactions":9,"vwap":1013},"2026-01-06",28.747,-0.184,-0.64,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":792,"percent_change":747,"volume":396,"transactions":9,"vwap":1018},"2026-01-05",28.931,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":40,"transactions":9,"vwap":1021},"2026-01-02",28.527,-0.449,-1.55,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":559,"percent_change":1027,"volume":40,"transactions":9,"vwap":1026},"2025-12-31",28.976,-0.95,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":396,"transactions":9,"vwap":1030},"2025-12-30",29.255,0.219,0.75,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":320,"transactions":9,"vwap":1035},"2025-12-29",29.035999,-0.078,-0.27,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":945,"volume":320,"transactions":9,"vwap":1040},"2025-12-26",29.114,-0.054,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":412,"volume":17,"transactions":9,"vwap":1044},"2025-12-24",29.168,0.314,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":147,"percent_change":1049,"volume":320,"transactions":9,"vwap":1048},"2025-12-23",28.854,1.23,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":396,"transactions":9,"vwap":1052},"2025-12-22",28.504,0.256,0.91,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":818,"volume":1059,"transactions":9,"vwap":1057},"2025-12-19",28.248,0.013,58,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":396,"transactions":9,"vwap":1062},"2025-12-18",28.235,0.307,1.1,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":396,"transactions":9,"vwap":1067},"2025-12-17",27.928,-0.454,-1.6,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":40,"transactions":9,"vwap":1072},"2025-12-16",28.382,0.062,0.22,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":850,"volume":40,"transactions":9,"vwap":1077},"2025-12-15",28.32,0.027,{"date":1080,"open":811,"high":811,"low":811,"close":811,"change":1081,"percent_change":1082,"volume":396,"transactions":9,"vwap":811},"2025-12-12",-0.127,-0.45,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":534,"percent_change":1086,"volume":40,"transactions":9,"vwap":1085},"2025-12-11",28.42,-0.53,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":40,"transactions":9,"vwap":1089},"2025-12-10",28.57,0.334,1.18,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":40,"transactions":9,"vwap":1094},"2025-12-09",28.236,0.081,0.29,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":40,"transactions":9,"vwap":1099},"2025-12-08",28.155,-0.462,-1.61,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":396,"transactions":9,"vwap":1104},"2025-12-05",28.617,0.643,2.3,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1045,"percent_change":1110,"volume":40,"transactions":9,"vwap":1109},"2025-12-04",27.974,1.14,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":356,"percent_change":842,"volume":40,"transactions":9,"vwap":1113},"2025-12-03",27.66,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":484,"volume":40,"transactions":9,"vwap":1116},"2025-12-02",27.73,0.211,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":396,"transactions":9,"vwap":1120},"2025-12-01",27.519,-0.281,-1.01,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":396,"transactions":9,"vwap":1125},"2025-11-28",27.8,0.371,1.35,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":320,"transactions":9,"vwap":1130},"2025-11-26",27.429,0.127,0.47,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":396,"transactions":9,"vwap":1135},"2025-11-25",27.302,0.548,2.05,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":396,"transactions":9,"vwap":1140},"2025-11-24",26.754,0.543,2.07,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2025-11-21",26.211,0.859,3.39,50,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":808,"percent_change":1152,"volume":1148,"transactions":9,"vwap":1151},"2025-11-20",25.352,-2.24,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":396,"transactions":9,"vwap":1155},"2025-11-19",25.932,-0.3,-1.14,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":177,"transactions":9,"vwap":1160},"2025-11-18",26.232,0.328,1.27,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":177,"transactions":9,"vwap":1165},"2025-11-17",25.904,-0.091,-0.35,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1037,"percent_change":560,"volume":17,"transactions":9,"vwap":1170},"2025-11-14",25.995,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":177,"transactions":9,"vwap":1173},"2025-11-13",26.265,-0.773,-2.86,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":396,"transactions":9,"vwap":1178},"2025-11-12",27.038,-0.306,-1.12,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":832,"volume":396,"transactions":9,"vwap":1183},"2025-11-11",27.344,0.388,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":600,"percent_change":1188,"volume":205,"transactions":9,"vwap":1187},"2025-11-10",26.956,2.04,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":205,"transactions":9,"vwap":1191},"2025-11-07",26.416,-0.116,-0.44,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1086,"percent_change":1197,"volume":205,"transactions":9,"vwap":1196},"2025-11-06",26.532,-1.96,{"date":1199,"open":548,"high":548,"low":548,"close":548,"change":1200,"percent_change":1110,"volume":205,"transactions":9,"vwap":548},"2025-11-05",0.304,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":205,"transactions":9,"vwap":1203},"2025-11-04",26.758,-0.391,-1.44,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":396,"transactions":9,"vwap":1208},"2025-11-03",27.149,-0.614,-2.21,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":287,"volume":177,"transactions":9,"vwap":1213},"2025-10-31",27.763,0.229,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":396,"transactions":9,"vwap":1217},"2025-10-30",27.534,-0.934,-3.28,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":396,"transactions":9,"vwap":1222},"2025-10-29",28.468,-0.175,-0.61,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":914,"volume":261,"transactions":9,"vwap":1227},"2025-10-28",28.643,-0.245,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":377,"volume":396,"transactions":9,"vwap":1231},"2025-10-27",28.888,0.745,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":879,"percent_change":259,"volume":219,"transactions":9,"vwap":1235},"2025-10-24",28.143,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":219,"transactions":9,"vwap":1238},"2025-10-23",28.021,-0.156,-0.55,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":396,"transactions":9,"vwap":1243},"2025-10-22",28.177,-0.552,-1.92,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":396,"transactions":9,"vwap":1248},"2025-10-21",28.729,0.228,0.8,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":40,"transactions":9,"vwap":1253},"2025-10-20",28.501,0.589,2.11,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":771,"volume":396,"transactions":9,"vwap":1258},"2025-10-17",27.912,0.377,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":808,"percent_change":1264,"volume":535,"transactions":9,"vwap":1263},"2025-10-16",28.030001,27.535,-2.06,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2025-10-15",28.115,0.358,1.29,29,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":770,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1273},"2025-10-14",27.757,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":396,"transactions":9,"vwap":1276},"2025-10-13",27.403,0.499,1.85,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":396,"transactions":9,"vwap":1281},"2025-10-10",26.904,-1.018,-3.65,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":40,"transactions":9,"vwap":1286},"2025-10-09",27.922,-0.354,-1.25,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":997,"volume":40,"transactions":9,"vwap":1291},"2025-10-08",28.276,-0.21,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1122,"volume":396,"transactions":9,"vwap":1295},"2025-10-07",28.486,-0.291,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":137,"volume":396,"transactions":9,"vwap":1300},"2025-10-06",28.59,28.777,0.093,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1292,"volume":396,"transactions":9,"vwap":1304},"2025-10-03",28.684,-0.059,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1240,"volume":396,"transactions":9,"vwap":1308},"2025-10-02",28.743,-0.159,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2025-10-01",28.902,-0.824,-2.77,45,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":534,"volume":396,"transactions":9,"vwap":1318},"2025-09-30",29.726,-0.046,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":320,"transactions":9,"vwap":1322},"2025-09-29",29.772,0.153,0.52,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":320,"transactions":9,"vwap":1327},"2025-09-26",29.619,0.533,1.83,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":320,"transactions":9,"vwap":1332},"2025-09-25",29.086,-0.197,-0.67,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1069,"volume":396,"transactions":9,"vwap":1338},"2025-09-24",29.49,29.283,-0.475,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":988,"percent_change":1343,"volume":320,"transactions":9,"vwap":1342},"2025-09-23",29.758,-0.39,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":320,"transactions":9,"vwap":1346},"2025-09-22",29.876,-0.238,-0.79,{"date":1350,"open":170,"high":170,"low":170,"close":170,"change":1351,"percent_change":1352,"volume":320,"transactions":9,"vwap":170},"2025-09-19",0.252,0.84,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":320,"transactions":9,"vwap":1355},"2025-09-18",29.862,0.079,0.27,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":147,"volume":320,"transactions":9,"vwap":1360},"2025-09-17",29.783,0.103,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":646,"percent_change":1365,"volume":320,"transactions":9,"vwap":1364},"2025-09-16",29.68,-0.75,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":320,"transactions":9,"vwap":1368},"2025-09-15",29.905,0.766,2.63,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":596,"volume":396,"transactions":9,"vwap":1373},"2025-09-12",29.139,0.441,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":535,"transactions":9,"vwap":1378},"2025-09-11",28.74,28.698,0.855,3.07,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":40,"transactions":9,"vwap":1383},"2025-09-10",27.843,-0.412,-1.46,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1110,"volume":40,"transactions":9,"vwap":1388},"2025-09-09",28.255,0.319,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":137,"volume":40,"transactions":9,"vwap":1392},"2025-09-08",27.936,0.089,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":411,"percent_change":1397,"volume":396,"transactions":9,"vwap":1396},"2025-09-05",27.847,0.95,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":396,"transactions":9,"vwap":1400},"2025-09-04",27.586,0.487,1.8,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":40,"transactions":9,"vwap":1405},"2025-09-03",27.099001,0.866,3.3,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1343,"volume":40,"transactions":9,"vwap":1410},"2025-09-02",26.233,-0.103,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":827,"volume":40,"transactions":9,"vwap":1414},"2025-08-29",26.336,-0.144,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":459,"percent_change":712,"volume":40,"transactions":9,"vwap":1418},"2025-08-28",26.48,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":637,"volume":40,"transactions":9,"vwap":1421},"2025-08-27",26.3,0.095,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":40,"transactions":9,"vwap":1425},"2025-08-26",26.205,-0.265,-1,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1324,"volume":396,"transactions":9,"vwap":1430},"2025-08-25",26.47,0.137,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":320,"transactions":9,"vwap":1434},"2025-08-22",26.333,0.713,2.78,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":627,"volume":320,"transactions":9,"vwap":1439},"2025-08-21",25.62,-0.062,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":827,"volume":320,"transactions":9,"vwap":1443},"2025-08-20",25.682,-0.139,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":320,"transactions":9,"vwap":1447},"2025-08-19",25.821,-0.352,-1.34,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":631,"percent_change":344,"volume":396,"transactions":9,"vwap":1452},"2025-08-18",26.173,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1393,"percent_change":1456,"volume":396,"transactions":9,"vwap":1455},"2025-08-15",26.488,0.34,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":40,"transactions":9,"vwap":1459},"2025-08-14",26.399,0.068,0.26,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":832,"volume":40,"transactions":9,"vwap":1464},"2025-08-13",26.331,0.373,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":40,"transactions":9,"vwap":1468},"2025-08-12",25.958,0.955,3.82,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1352,"volume":40,"transactions":9,"vwap":1473},"2025-08-11",25.0030003,0.209,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1032,"volume":396,"transactions":9,"vwap":1477},"2025-08-08",24.794,0.185,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":627,"percent_change":1482,"volume":40,"transactions":9,"vwap":1481},"2025-08-07",24.609,-0.97,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":40,"transactions":9,"vwap":1485},"2025-08-06",24.849,0.171,0.69,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":455,"volume":396,"transactions":9,"vwap":1490},"2025-08-05",24.678,-0.378,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":396,"transactions":9,"vwap":1494},"2025-08-04",25.056,0.912,3.78,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":396,"transactions":9,"vwap":1499},"2025-08-01",24.144,-0.582,-2.35,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":396,"transactions":9,"vwap":1504},"2025-07-31",24.726,0.453,1.87,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":396,"transactions":9,"vwap":1509},"2025-07-30",24.273,0.14,0.58,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":396,"transactions":9,"vwap":1514},"2025-07-29",24.133,-0.429,-1.75,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":560,"volume":1521,"transactions":9,"vwap":1519},"2025-07-28",24.562,-0.256,120,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":396,"transactions":9,"vwap":1525},"2025-07-25",24.857,24.818,-0.553,-2.18,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1324,"volume":535,"transactions":9,"vwap":1532},"2025-07-24",25.69,25.37,25.371,0.132,{"date":174,"open":374,"high":1535,"low":374,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},25.24,25.239,0.259,1.04,1200]