[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVXE":3,"homepage-market-summary":28,"stock-historical-DVXE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"DVXE","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 Energy XLE Defined Volatility ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},43.194549,"Irregular",{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},42.295,42.68,41.95,43.11,-0.815,-1.89,1236.2064,46.13,24.853,1319.0440125422222,82,276,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":38},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":38},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},24.232,1083,298847.902822,65.32,"2025-07-23",[180,183,190,199,207,217,226,234,243,251,259,267,276,285,292,299,306,315,323,332,341,348,358,366,373,381,388,396,405,413,420,428,434,443,450,456,464,472,478,484,490,496,504,511,517,523,529,535,542,548,555,561,567,573,579,586,592,598,605,610,615,622,629,635,641,648,654,660,667,673,679,685,691,698,703,709,715,724,730,737,743,750,754,759,764,771,776,781,788,795,803,811,819,825,832,839,846,853,859,867,873,881,890,898,905,913,922,930,938,947,953,959,967,973,981,987,994,999,1005,1012,1018,1025,1030,1038,1045,1051,1058,1063,1068,1075,1081,1087,1093,1099,1105,1111,1118,1122,1129,1135,1140,1146,1151,1155,1159,1164,1168,1172,1176,1180,1185,1189,1194,1198,1202,1207,1212,1218,1223,1228,1233,1238,1243,1248,1252,1255,1260,1265,1271,1276,1281,1286,1291,1296,1301,1305,1310,1315,1321,1326,1330,1335,1340,1345,1350,1354,1359,1363,1369,1374,1378,1383,1388,1392,1397,1402,1407,1412,1418,1423,1427,1431,1435,1440,1445,1451,1456,1461,1466,1470,1475,1479,1484,1489,1495,1499,1503,1508,1513,1518,1523,1528,1533,1538,1542,1545,1550,1553,1558,1563,1568,1572,1577,1581,1586,1592,1596,1600,1604,1608,1611,1615,1619,1623,1628,1633,1637,1642,1648,1653,1658,1662,1666,1670,1675,1679,1682,1687,1692,1697,1701,1705,1709,1713,1717,1722,1726,1730,1735,1740,1745,1750,1756,1762,1767,1772],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},20,42.1494,{"date":184,"open":19,"high":19,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-08-25",0.0079,0.02,60.4294,11,43.2055,{"date":191,"open":19,"high":19,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-08-24",42.88,43.1021,-0.5701,-1.31,1789.4584,43,42.9935,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-08-21",43.6722,-0.0805,-0.18,330.7084,24,43.7588,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-08-20",44.45,43.705,43.7527,0.2633,0.61,1193.4554,36,43.9772,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-08-19",44.04,43.4894,-0.1485,-0.34,207.8144,19,44.0511,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-08-18",43.6379,0.916,2.14,159.7264,27,43.4541,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":64,"vwap":242},"2026-08-17",42.59,42.7219,42.45,0.5581,1.32,913.721022,42.578,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":224,"vwap":250},"2026-08-14",42.09,42.1638,0.669,1.61,212.0884,42.1211,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-13",41.4948,0.1998,0.48,51.4294,13,41.2784,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-12",41.295,0.0406,0.1,90.4844,17,41.1851,{"date":268,"open":269,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-11",41.2544,40.51,0.6494,1.6,230.4294,18,40.7487,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-10",39.85,40.605,2.379,6.22,330.4294,21,39.9901,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":257,"vwap":291},"2026-08-07",38.226,-0.6334,-1.63,40.5614,38.399,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":205,"vwap":298},"2026-08-06",38.8594,0.7841,2.06,143.5174,38.6271,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":224,"vwap":305},"2026-08-05",38.0753,-1.1697,-2.98,141.4294,38.8222,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":64,"vwap":314},"2026-08-04",38.6,39.36,39.245,0.01,0.03,635.1294,39.0392,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":274,"vwap":322},"2026-08-03",39.6,39.235,-1.0231,-2.54,265.6814,39.4621,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-07-31",39.12,40.2581,0.5488,1.38,496.4294,26,39.4837,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":205,"vwap":340},"2026-07-30",38.9,39.74,39.7093,0.4643,1.18,677.4294,39.3044,{"date":342,"open":343,"high":310,"low":343,"close":310,"change":344,"percent_change":345,"volume":346,"transactions":257,"vwap":347},"2026-07-29",39.2099,0.951,2.48,122.4294,39.2625,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":205,"vwap":357},"2026-07-28",39.29,39.2901,38.25,38.294,-0.833,-2.13,790.4294,38.6102,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-07-27",39.127,-1.4372,-3.54,104.4294,16,39.4822,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":364,"vwap":372},"2026-07-24",40.5642,0.2314,0.57,155.4294,41.0292,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-07-23",40.3328,0.1814,0.45,68.1294,22,40.8245,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":188,"vwap":387},"2026-07-22",40.1514,0.7282,1.85,32.4534,39.7525,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":265,"vwap":395},"2026-07-21",39.15,39.4232,0.4943,1.27,147.4824,39.1609,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":283,"vwap":404},"2026-07-20",38.82,39.19,38.9289,0.2148,0.55,1126.4294,39.1186,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":364,"vwap":412},"2026-07-17",38.33,38.7141,0.7491,1.97,268.2544,38.5098,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":44,"volume":417,"transactions":418,"vwap":419},"2026-07-16",37.965,0.3776,168.5364,15,37.8925,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":188,"vwap":427},"2026-07-15",37.24,37.5874,-0.4055,-1.07,118.4824,37.2989,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":255,"volume":432,"transactions":265,"vwap":433},"2026-07-14",37.9929,0.182,223.4294,38.044,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":265,"vwap":442},"2026-07-13",37.36,37.8699,37.8109,1.3179,3.61,702.4294,37.6726,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":9,"vwap":446},"2026-07-10",35.92,36.493,0.314,0.87,500,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":9,"vwap":452},"2026-07-09",36.179,-0.699,-1.9,100,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":9,"vwap":460},"2026-07-08",36.66,36.955,36.878,0.724,2,700,{"date":465,"open":466,"high":467,"low":468,"close":467,"change":469,"percent_change":470,"volume":471,"transactions":9,"vwap":467},"2026-07-07",35.74,36.154,35.52,1.422,4.09,200,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":455,"transactions":9,"vwap":475},"2026-07-06",34.91,34.732,-0.072,-0.21,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":455,"transactions":9,"vwap":481},"2026-07-02",34.93,34.804,0.383,1.11,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":455,"transactions":9,"vwap":487},"2026-07-01",34.53,34.421,-0.285,-0.82,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":471,"transactions":9,"vwap":493},"2026-06-30",35.049999,34.706,-0.373,-1.06,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":9,"vwap":500},"2026-06-29",35.34,35.355,35.078999,-0.246,-0.7,300,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":507},"2026-06-26",35.46,35.325,-0.14,-0.39,1300,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":471,"transactions":9,"vwap":514},"2026-06-25",35.38,35.465,0.334,0.95,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":455,"transactions":9,"vwap":520},"2026-06-24",35.0099983,35.131,-0.719,-2.01,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":455,"transactions":9,"vwap":526},"2026-06-23",35.47,35.85,0.342,0.96,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":534,"volume":455,"transactions":9,"vwap":532},"2026-06-22",34.9,35.508,0.528,1.51,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":538},"2026-06-18",34.7,34.98,-0.712,-1.99,600,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":425,"volume":547,"transactions":9,"vwap":545},"2026-06-17",35.99,35.692,-0.385,400,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":551},"2026-06-16",35.895,36.077,-0.212,-0.58,1400,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":503,"transactions":9,"vwap":558},"2026-06-15",36.34,36.289,-1.533,-4.05,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":471,"transactions":9,"vwap":564},"2026-06-12",38.12,37.822,0.332,0.89,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":471,"transactions":9,"vwap":570},"2026-06-11",38.63,37.49,-0.943,-2.45,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":455,"transactions":9,"vwap":576},"2026-06-10",38.27,38.433,0.734,1.95,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":540,"volume":172,"transactions":9,"vwap":584},"2026-06-09",37.75,37.81,37.33,37.699,-0.764,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":503,"transactions":9,"vwap":589},"2026-06-08",38.65,38.463,0.487,1.28,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":455,"transactions":9,"vwap":595},"2026-06-05",38.14,37.976,-0.746,-1.93,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":547,"transactions":9,"vwap":602},"2026-06-04",38.34,38.882,38.722,-0.032,-0.08,{"date":606,"open":588,"high":607,"low":588,"close":607,"change":608,"percent_change":609,"volume":471,"transactions":9,"vwap":607},"2026-06-03",38.754,0.58,1.52,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":240,"volume":471,"transactions":9,"vwap":613},"2026-06-02",37.9,38.174,0.499,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":510,"transactions":9,"vwap":619},"2026-06-01",37.58,37.865,37.675,0.604,1.63,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":503,"transactions":9,"vwap":626},"2026-05-29",37.15,37.0050011,37.070999,-0.455,-1.21,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":503,"transactions":9,"vwap":632},"2026-05-28",37.89,37.526,0.035,0.09,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":640,"volume":503,"transactions":9,"vwap":638},"2026-05-27",37.37,37.491,-0.706,-1.85,{"date":642,"open":643,"high":643,"low":563,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-05-26",38.99,38.197,-1.137,-2.89,1100,{"date":649,"open":650,"high":651,"low":652,"close":651,"change":653,"percent_change":51,"volume":449,"transactions":9,"vwap":651},"2026-05-22",39.27,39.334,39.24,0.192,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":647,"transactions":9,"vwap":657},"2026-05-21",39.97,39.142,-0.495,-1.25,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-05-20",40.67,39.637,-1.151,-2.82,900,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":647,"transactions":9,"vwap":670},"2026-05-19",40.16,40.788,0.568,1.41,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":503,"transactions":9,"vwap":676},"2026-05-18",39.37,40.22,0.893,2.27,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":541,"transactions":9,"vwap":682},"2026-05-15",39.029999,39.327,0.964,2.51,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":690,"volume":455,"transactions":9,"vwap":688},"2026-05-14",38,38.363,0.295,0.77,{"date":692,"open":693,"high":694,"low":695,"close":694,"change":696,"percent_change":697,"volume":547,"transactions":9,"vwap":694},"2026-05-13",37.86,38.068001,37.65,0.055,0.14,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":65,"volume":541,"transactions":9,"vwap":701},"2026-05-12",37.73,38.013,0.34,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":708,"volume":471,"transactions":9,"vwap":706},"2026-05-11",37.060001,37.673,1.168,3.2,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":547,"transactions":9,"vwap":712},"2026-05-08",36.67,36.505,-0.222,-0.6,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-05-07",36.35,36.73,36.335,36.727,-0.769,-2.05,800,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":647,"transactions":9,"vwap":727},"2026-05-06",37.3,37.496,-2.063,-5.21,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":736,"volume":449,"transactions":9,"vwap":733},"2026-05-05",39.5,39.559,39.48,0.214,0.54,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":742,"volume":503,"transactions":9,"vwap":740},"2026-05-04",39.07,39.345,0.232,0.59,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":554,"transactions":9,"vwap":746},"2026-05-01",39.049999,39.113,38.89,-0.596,-1.5,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":240,"volume":471,"transactions":9,"vwap":752},"2026-04-30",39.709,0.516,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":471,"transactions":9,"vwap":756},"2026-04-29",39.193,0.973,2.55,{"date":760,"open":563,"high":761,"low":415,"close":761,"change":762,"percent_change":763,"volume":449,"transactions":9,"vwap":761},"2026-04-28",38.22,0.68,1.81,{"date":765,"open":766,"high":766,"low":767,"close":766,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":766},"2026-04-27",37.54,37.46,-0.057,-0.15,1900,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":503,"transactions":9,"vwap":773},"2026-04-24",37.597,-0.096,-0.25,{"date":777,"open":570,"high":778,"low":570,"close":778,"change":779,"percent_change":780,"volume":547,"transactions":9,"vwap":778},"2026-04-23",37.693,0.344,0.92,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":449,"transactions":9,"vwap":785},"2026-04-22",37.35,37.405,37.349,0.444,1.2,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-04-21",36.51,36.905,0.633,1.75,6800,{"date":796,"open":797,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-04-20",36.36,36.64,36.272,0.147,0.41,1800,{"date":804,"open":805,"high":806,"low":807,"close":806,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":806},"2026-04-17",35.39,36.125,34.63,-1.415,-3.77,4000,{"date":812,"open":813,"high":814,"low":815,"close":766,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":766},"2026-04-16",37.53,37.56,37.39,0.637,1.73,6300,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":222,"volume":647,"transactions":9,"vwap":823},"2026-04-15",36.7,37.215,36.903,-0.125,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-04-14",37.115,37.028,-0.895,-2.36,1500,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":770,"transactions":9,"vwap":836},"2026-04-13",38.21,37.625,37.923,0.089,0.24,{"date":840,"open":841,"high":594,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-04-10",36.17,37.834,-0.317,-0.83,16400,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":749,"volume":852,"transactions":9,"vwap":850},"2026-04-09",38.995,38.11,38.151,-0.582,2300,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":858,"volume":770,"transactions":9,"vwap":856},"2026-04-08",36.54,38.733,-1.869,-4.6,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":516,"volume":866,"transactions":9,"vwap":864},"2026-04-07",40.52,40.94,40.45,40.602,0.382,18200,{"date":868,"open":869,"high":676,"low":870,"close":676,"change":871,"percent_change":566,"volume":872,"transactions":9,"vwap":676},"2026-04-06",39.82,39.66,0.355,2200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":647,"transactions":9,"vwap":878},"2026-04-02",40.71,41.029999,39.84,39.865,0.255,0.64,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-01",40.11,41.19,38.93,39.61,-2.675,-6.33,16900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":522,"volume":897,"transactions":9,"vwap":895},"2026-03-31",43.6,44,40.92,42.285,-0.869,20900,{"date":899,"open":900,"high":23,"low":901,"close":902,"change":903,"percent_change":540,"volume":904,"transactions":9,"vwap":902},"2026-03-30",44.81,42.78,43.154,-0.878,27100,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-03-27",43.040001,44.22,44.032001,1.337,3.13,25600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-03-26",41.68,43.0099983,41.579,42.695,1.25,3.02,8200,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-03-25",41.13,42.02,41.445,-0.38,-0.91,19500,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-03-24",41.63,42.56,41.825,1.606,3.99,6100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-03-23",38.02,40.27,37.66,40.219,0.815,2.07,11700,{"date":948,"open":877,"high":861,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-03-20",39.404,-0.067,-0.17,6500,{"date":954,"open":955,"high":955,"low":652,"close":956,"change":957,"percent_change":958,"volume":852,"transactions":9,"vwap":956},"2026-03-19",39.75,39.471,1.134,2.96,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-03-18",38.5,38.8,38.337,-0.086,-0.22,5100,{"date":968,"open":969,"high":334,"low":970,"close":971,"change":577,"percent_change":578,"volume":972,"transactions":9,"vwap":971},"2026-03-17",38.822,38.39,38.423,2600,{"date":974,"open":695,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-03-16",37.88,37.25,37.689,0.196,0.52,2800,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":463,"transactions":9,"vwap":984},"2026-03-13",37.29,37.493,0.145,0.39,{"date":988,"open":989,"high":990,"low":991,"close":991,"change":992,"percent_change":993,"volume":547,"transactions":9,"vwap":991},"2026-03-12",37.48,37.59,37.348,0.563,1.53,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":541,"transactions":9,"vwap":996},"2026-03-11",36.785,1.475,4.18,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1003,"change":521,"percent_change":1004,"volume":449,"transactions":9,"vwap":1003},"2026-03-10",35.58,35.64,35.31,-2,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-09",36.81,36.028999,-0.264,-0.73,9000,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":471,"transactions":9,"vwap":1015},"2026-03-06",36.11,36.293,0.072,0.2,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":770,"transactions":9,"vwap":1022},"2026-03-05",36.47,36.0099983,36.221,0.256,0.71,{"date":1026,"open":445,"high":1027,"low":445,"close":1027,"change":1028,"percent_change":1029,"volume":503,"transactions":9,"vwap":1027},"2026-03-04",35.965,-0.226,-0.62,{"date":1031,"open":790,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-03",36.74,36.15,36.191,-0.524,-1.43,3600,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":510,"transactions":9,"vwap":1042},"2026-03-02",36.75,36.43,36.715,0.83,2.31,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":1024,"percent_change":1050,"volume":503,"transactions":9,"vwap":1048},"2026-02-27",35.07,35.885,35.053001,2.02,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":723,"transactions":9,"vwap":1055},"2026-02-26",35.26,35.33,35.175,0.306,0.88,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":455,"transactions":9,"vwap":1060},"2026-02-25",34.869,-0.192,-0.55,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":455,"transactions":9,"vwap":1065},"2026-02-24",35.061001,0.013,0.04,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":742,"volume":1074,"transactions":9,"vwap":1072},"2026-02-23",35.22,35.044998,35.048,0.204,1700,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":455,"transactions":9,"vwap":1078},"2026-02-20",34.81,34.844,-0.325,-0.92,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":666,"transactions":9,"vwap":1084},"2026-02-19",35.245,35.169,0.364,1.05,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":547,"transactions":9,"vwap":1090},"2026-02-18",34.399,34.805,0.891,2.63,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":547,"transactions":9,"vwap":1096},"2026-02-17",33.93,33.914,-0.502,-1.46,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":547,"transactions":9,"vwap":1102},"2026-02-13",34.56,34.416,0.245,0.72,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":449,"transactions":9,"vwap":1108},"2026-02-12",35.16,34.171,-0.931,-2.65,{"date":1112,"open":537,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1113},"2026-02-11",35.102,34.67,1.284,3.8,2000,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":768,"percent_change":951,"volume":547,"transactions":9,"vwap":1121},"2026-02-10",33.75,33.818,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":647,"transactions":9,"vwap":1126},"2026-02-09",33.665,33.91,33.875,0.316,0.94,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":547,"transactions":9,"vwap":1132},"2026-02-06",33.57,33.559,0.868,2.66,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":659,"volume":471,"transactions":9,"vwap":1138},"2026-02-05",32.134,32.691,-0.413,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":449,"transactions":9,"vwap":1143},"2026-02-04",33.09,33.104,0.841,2.61,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":455,"transactions":9,"vwap":1148},"2026-02-03",32.263,1.297,4.19,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":830,"volume":455,"transactions":9,"vwap":1153},"2026-02-02",30.966,-0.75,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":483,"volume":455,"transactions":9,"vwap":1157},"2026-01-30",31.716,0.349,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":455,"transactions":9,"vwap":1161},"2026-01-29",31.367,0.377,1.22,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1127,"percent_change":1167,"volume":455,"transactions":9,"vwap":1166},"2026-01-28",30.99,1.03,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":919,"volume":455,"transactions":9,"vwap":1170},"2026-01-27",30.674,0.378,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":263,"volume":455,"transactions":9,"vwap":1174},"2026-01-26",30.296,0.029,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1024,"volume":455,"transactions":9,"vwap":1178},"2026-01-23",30.267,0.213,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":455,"transactions":9,"vwap":1182},"2026-01-22",30.054001,0.127,0.42,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":958,"volume":455,"transactions":9,"vwap":1187},"2026-01-21",29.927,0.859,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":455,"transactions":9,"vwap":1191},"2026-01-20",29.068001,-0.076,-0.26,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":121,"volume":455,"transactions":9,"vwap":1196},"2026-01-16",29.144,0.074,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":425,"volume":455,"transactions":9,"vwap":1200},"2026-01-15",29.07,-0.313,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":455,"transactions":9,"vwap":1204},"2026-01-14",29.383,0.723,2.52,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":455,"transactions":9,"vwap":1209},"2026-01-13",28.66,0.466,1.65,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":455,"transactions":9,"vwap":1215},"2026-01-12",28.46,28.194,-0.238,-0.84,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":455,"transactions":9,"vwap":1220},"2026-01-09",28.432,0.077,0.27,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":455,"transactions":9,"vwap":1225},"2026-01-08",28.355,1.106,4.06,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":455,"transactions":9,"vwap":1230},"2026-01-07",27.249,-0.393,-1.42,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":455,"transactions":9,"vwap":1235},"2026-01-06",27.642,-1.058,-3.69,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":455,"transactions":9,"vwap":1240},"2026-01-05",28.7,1.148,4.17,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":44,"transactions":9,"vwap":1245},"2026-01-02",27.552,0.821,3.07,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":844,"volume":44,"transactions":9,"vwap":1250},"2025-12-31",26.731,-0.225,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":515,"percent_change":919,"volume":455,"transactions":9,"vwap":1254},"2025-12-30",26.956,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":455,"transactions":9,"vwap":1257},"2025-12-29",26.622,0.331,1.26,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":455,"transactions":9,"vwap":1262},"2025-12-26",26.291,-0.135,-0.51,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2025-12-24",26.426,-0.113,-0.43,0,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":735,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2025-12-23",26.539,0.81,5,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":455,"transactions":9,"vwap":1278},"2025-12-22",26.325,0.431,1.66,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":1285,"percent_change":111,"volume":471,"transactions":9,"vwap":1284},"2025-12-19",25.87,25.894,-0.002,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":44,"transactions":9,"vwap":1288},"2025-12-18",25.896,-0.577,-2.18,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":455,"transactions":9,"vwap":1293},"2025-12-17",26.473,0.84,3.28,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":188,"transactions":9,"vwap":1298},"2025-12-16",25.633,-1.439,-5.32,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":659,"volume":188,"transactions":9,"vwap":1303},"2025-12-15",27.072001,-0.344,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":455,"transactions":9,"vwap":1307},"2025-12-12",27.416,-0.428,-1.54,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":489,"volume":1314,"transactions":9,"vwap":1312},"2025-12-11",27.844,-0.229,143,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1318,"change":1320,"percent_change":793,"volume":547,"transactions":9,"vwap":1318},"2025-12-10",27.78,28.073,27.768,0.482,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":893,"transactions":9,"vwap":1323},"2025-12-09",27.591,0.284,1.04,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":540,"volume":455,"transactions":9,"vwap":1328},"2025-12-08",27.307,-0.554,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":455,"transactions":9,"vwap":1332},"2025-12-05",27.861,-0.185,-0.66,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":455,"transactions":9,"vwap":1337},"2025-12-04",28.046,0.194,0.7,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":1275,"transactions":9,"vwap":1342},"2025-12-03",27.852,0.854,3.16,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":455,"transactions":9,"vwap":1347},"2025-12-02",26.998,-0.623,-2.26,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":993,"volume":455,"transactions":9,"vwap":1352},"2025-12-01",27.621,0.416,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":455,"transactions":9,"vwap":1356},"2025-11-28",27.205,0.624,2.35,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":534,"volume":455,"transactions":9,"vwap":1361},"2025-11-26",26.581,0.396,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2025-11-25",26.185,-0.352,-1.33,8,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":455,"transactions":9,"vwap":1371},"2025-11-24",26.537,-0.081,-0.3,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1325,"volume":455,"transactions":9,"vwap":1376},"2025-11-21",26.618,0.275,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":462,"transactions":9,"vwap":1380},"2025-11-20",26.343,-0.546,-2.03,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":455,"transactions":9,"vwap":1385},"2025-11-19",26.889,-0.629,-2.29,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":919,"volume":462,"transactions":9,"vwap":1390},"2025-11-18",27.518,0.341,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":462,"transactions":9,"vwap":1394},"2025-11-17",27.177,-0.989,-3.51,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":462,"transactions":9,"vwap":1399},"2025-11-14",28.166,0.93,3.41,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":455,"transactions":9,"vwap":1404},"2025-11-13",27.236,0.139,0.51,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":455,"transactions":9,"vwap":1409},"2025-11-12",27.097,-0.781,-2.8,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":471,"transactions":9,"vwap":1415},"2025-11-11",27.93,27.878,0.678,2.49,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":1422,"percent_change":993,"volume":455,"transactions":9,"vwap":1421},"2025-11-10",26.98,27.2,0.409,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1358,"volume":455,"transactions":9,"vwap":1425},"2025-11-07",26.791,0.614,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1211,"volume":455,"transactions":9,"vwap":1429},"2025-11-06",26.177,0.425,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":800,"percent_change":370,"volume":1434,"transactions":9,"vwap":1433},"2025-11-05",25.752,110,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":455,"transactions":9,"vwap":1437},"2025-11-04",25.605,-0.532,-2.04,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":455,"transactions":9,"vwap":1442},"2025-11-03",26.137,-0.017,-0.06,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-10-31",26.154,0.358,1.39,56,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":471,"transactions":9,"vwap":1453},"2025-10-30",25.796,-0.251,-0.96,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":455,"transactions":9,"vwap":1458},"2025-10-29",26.047001,0.277,1.07,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":455,"transactions":9,"vwap":1463},"2025-10-28",25.77,-0.457,-1.74,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1184,"volume":455,"transactions":9,"vwap":1468},"2025-10-27",26.227,0.109,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":44,"transactions":9,"vwap":1472},"2025-10-24",26.118,-0.447,-1.68,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":992,"percent_change":1478,"volume":455,"transactions":9,"vwap":1477},"2025-10-23",26.565,2.17,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":462,"transactions":9,"vwap":1481},"2025-10-22",26.0020008,0.494,1.94,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":455,"transactions":9,"vwap":1486},"2025-10-21",25.508,-0.074,-0.29,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-10-20",25.582,0.432,1.72,10,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":787,"volume":1494,"transactions":9,"vwap":1497},"2025-10-17",25.15,0.297,{"date":1500,"open":24,"high":24,"low":24,"close":24,"change":1501,"percent_change":1502,"volume":1494,"transactions":9,"vwap":24},"2025-10-16",-0.503,-1.98,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":455,"transactions":9,"vwap":1505},"2025-10-15",25.356,-0.04,-0.16,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":1494,"transactions":9,"vwap":1510},"2025-10-14",25.396,-0.005,-0.02,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":455,"transactions":9,"vwap":1515},"2025-10-13",25.401,0.509,2.04,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":455,"transactions":9,"vwap":1520},"2025-10-10",24.892,-1.409,-5.36,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":455,"transactions":9,"vwap":1525},"2025-10-09",26.301,-0.711,-2.63,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":44,"transactions":9,"vwap":1530},"2025-10-08",27.011999,-0.268,-0.98,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":455,"transactions":9,"vwap":1535},"2025-10-07",27.28,0.033,0.12,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1043,"volume":44,"transactions":9,"vwap":1540},"2025-10-06",27.247,0.223,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":741,"percent_change":448,"volume":44,"transactions":9,"vwap":1544},"2025-10-03",27.024,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":455,"transactions":9,"vwap":1547},"2025-10-02",26.792,-0.441,-1.62,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":111,"percent_change":1506,"volume":44,"transactions":9,"vwap":1552},"2025-10-01",27.233,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":44,"transactions":9,"vwap":1555},"2025-09-30",27.243,-0.438,-1.58,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":44,"transactions":9,"vwap":1560},"2025-09-29",27.681,-0.918,-3.21,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":44,"transactions":9,"vwap":1565},"2025-09-26",28.599,0.413,1.47,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":534,"volume":44,"transactions":9,"vwap":1570},"2025-09-25",28.186,0.419,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":44,"transactions":9,"vwap":1574},"2025-09-24",27.767,0.607,2.23,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1104,"percent_change":1580,"volume":455,"transactions":9,"vwap":1579},"2025-09-23",27.16,2.72,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":455,"transactions":9,"vwap":1583},"2025-09-22",26.44,-0.018,-0.07,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-09-19",26.458,-0.679,-2.5,3,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1269,"volume":455,"transactions":9,"vwap":1594},"2025-09-18",27.137,-0.116,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":263,"percent_change":1599,"volume":1591,"transactions":9,"vwap":1598},"2025-09-17",27.253,0.37,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":920,"volume":455,"transactions":9,"vwap":1602},"2025-09-16",27.153,0.797,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":203,"percent_change":1607,"volume":455,"transactions":9,"vwap":1606},"2025-09-15",26.356,-0.68,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1488,"percent_change":71,"volume":44,"transactions":9,"vwap":1610},"2025-09-12",26.536,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":186,"percent_change":1614,"volume":455,"transactions":9,"vwap":1613},"2025-09-11",26.826,0.07,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1294,"percent_change":1618,"volume":44,"transactions":9,"vwap":1617},"2025-09-10",26.806,3.23,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1073,"percent_change":1622,"volume":44,"transactions":9,"vwap":1621},"2025-09-09",25.966,0.79,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":44,"transactions":9,"vwap":1625},"2025-09-08",25.762,-0.079,-0.31,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":44,"transactions":9,"vwap":1630},"2025-09-05",25.841,-1.075,-3.99,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":672,"volume":44,"transactions":9,"vwap":1635},"2025-09-04",26.916,0.375,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":455,"transactions":9,"vwap":1639},"2025-09-03",26.541,-1.222,-4.4,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-09-02",27.763,0.058,0.21,4,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":1647,"transactions":9,"vwap":1650},"2025-08-29",27.705,0.271,0.99,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":1647,"transactions":9,"vwap":1655},"2025-08-28",27.434,0.401,1.48,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":1478,"volume":1647,"transactions":9,"vwap":1660},"2025-08-27",27.033001,0.574,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":927,"volume":1647,"transactions":9,"vwap":1664},"2025-08-26",26.459,-0.1,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":36,"volume":1647,"transactions":9,"vwap":1668},"2025-08-25",26.559,0.193,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":455,"transactions":9,"vwap":1672},"2025-08-22",26.366,1.049,4.14,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":116,"volume":462,"transactions":9,"vwap":1677},"2025-08-21",25.317,0.283,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1422,"percent_change":1280,"volume":462,"transactions":9,"vwap":1681},"2025-08-20",25.034,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":462,"transactions":9,"vwap":1684},"2025-08-19",24.625,-0.029,-0.12,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":455,"transactions":9,"vwap":1689},"2025-08-18",24.654,-0.296,-1.19,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":455,"transactions":9,"vwap":1694},"2025-08-15",24.95,-0.048,-0.19,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":186,"percent_change":1700,"volume":455,"transactions":9,"vwap":1699},"2025-08-14",24.998,0.08,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1478,"volume":1591,"transactions":9,"vwap":1703},"2025-08-13",24.978,0.531,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":566,"volume":1591,"transactions":9,"vwap":1707},"2025-08-12",24.447,0.215,{"date":1710,"open":174,"high":174,"low":174,"close":174,"change":1711,"percent_change":1712,"volume":455,"transactions":9,"vwap":174},"2025-08-11",-0.376,-1.53,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":338,"volume":462,"transactions":9,"vwap":1715},"2025-08-08",24.608,0.286,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":462,"transactions":9,"vwap":1719},"2025-08-07",24.322,-0.219,-0.89,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1098,"volume":462,"transactions":9,"vwap":1724},"2025-08-06",24.541,-0.363,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1222,"volume":455,"transactions":9,"vwap":1728},"2025-08-05",24.904,0.066,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":44,"transactions":9,"vwap":1732},"2025-08-04",24.838,-0.121,-0.48,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":44,"transactions":9,"vwap":1737},"2025-08-01",24.959,-0.795,-3.09,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":44,"transactions":9,"vwap":1742},"2025-07-31",25.754,-0.261,-1,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":455,"transactions":9,"vwap":1747},"2025-07-30",26.014999,-0.635,-2.38,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":455,"transactions":9,"vwap":1753},"2025-07-29",26.32,26.65,0.457,1.74,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":455,"transactions":9,"vwap":1759},"2025-07-28",26.18,26.193,0.47,1.83,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1766,"percent_change":1154,"volume":455,"transactions":9,"vwap":1765},"2025-07-25",25.64,25.723,-0.194,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":515,"percent_change":1771,"volume":455,"transactions":9,"vwap":1770},"2025-07-24",25.88,25.917,1.31,{"date":178,"open":1773,"high":1773,"low":1773,"close":1773,"change":1270,"percent_change":1270,"volume":455,"transactions":9,"vwap":1773},25.583]