[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVXF":3,"homepage-market-summary":26,"stock-historical-DVXF":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"DVXF","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 Financial XLF Defined Volatility ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},29.122966,"Irregular",{"close":16,"open":16,"high":16,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},25.44,29.085,-3.645,-12.53,40.9339,29.24,20.426,409.54717155555556,56.9,276,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":36},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":36},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":36},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":36},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":36},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":16,"start_date":175,"end_date":5},348,96011.1136,0.39,"2025-07-23",[177,180,187,195,204,211,220,229,239,246,253,260,267,274,282,291,298,306,315,323,331,337,346,353,360,369,377,383,392,402,409,416,425,431,436,441,446,453,460,467,472,479,483,488,494,500,505,511,516,522,529,535,540,545,550,555,560,565,570,575,583,589,595,601,606,613,618,623,628,633,638,643,647,652,657,662,667,674,680,683,689,694,700,705,711,714,720,724,729,734,740,744,749,753,760,765,770,774,779,784,788,793,801,806,810,814,819,823,828,834,839,844,849,853,857,861,866,871,875,880,885,890,895,899,904,909,913,917,922,929,933,937,942,947,953,958,962,967,972,978,983,988,993,999,1003,1008,1014,1017,1023,1028,1033,1038,1043,1048,1055,1061,1066,1071,1078,1082,1087,1091,1096,1102,1107,1112,1117,1121,1126,1130,1135,1139,1144,1149,1155,1158,1162,1168,1173,1178,1183,1187,1191,1197,1200,1205,1210,1214,1219,1222,1227,1231,1235,1239,1244,1249,1255,1259,1264,1269,1273,1277,1282,1286,1291,1296,1301,1306,1310,1314,1319,1324,1329,1332,1337,1341,1346,1349,1354,1359,1364,1369,1373,1377,1382,1387,1392,1396,1399,1403,1408,1412,1416,1420,1424,1428,1432,1437,1441,1446,1450,1455,1460,1464,1468,1473,1478,1483,1488,1493,1498,1502,1507,1513,1518,1523,1526,1531,1535,1540,1545,1550,1555,1559,1564,1568,1573,1578,1582,1587,1591,1596,1601,1607,1610,1615],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},16,25.5732,{"date":181,"open":182,"high":17,"low":182,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":178,"vwap":186},"2026-08-25",28.83,0.0841,0.29,695.1898,28.8354,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-08-24",29.0009,0.5874,2.07,21.0339,17,28.9827,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":178,"vwap":203},"2026-08-21",28.36,28.47,28.4135,0.5001,1.79,1385.0339,28.4132,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":193,"vwap":210},"2026-08-20",27.9134,-0.4629,-1.63,68.3199,28.1645,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-08-19",28.72,28.3763,-0.3715,-1.29,5837.0339,33,28.4726,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-08-18",28.8499,28.7478,0.2167,0.76,273.0339,14,28.8307,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-08-17",28.75,28.7501,28.5311,-0.5447,-1.87,982.0339,15,28.734,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":237,"vwap":245},"2026-08-14",29.0758,-0.1327,-0.45,65.0339,29.1344,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":227,"vwap":252},"2026-08-13",29.2085,0.3533,1.22,14.0339,29.0578,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":227,"vwap":259},"2026-08-12",28.8552,0.118,0.41,67.0339,28.7889,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":109,"volume":264,"transactions":265,"vwap":266},"2026-08-11",28.7372,-0.0042,74.0339,13,28.8125,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":237,"vwap":273},"2026-08-10",28.7414,0.1549,0.54,1029.0339,28.8124,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-07",28.5865,-0.2096,-0.73,189.5729,21,28.54,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-06",28.85,28.7961,-0.2463,-0.85,619.4281,28,28.8519,{"date":292,"open":21,"high":21,"low":293,"close":294,"change":295,"percent_change":257,"volume":296,"transactions":227,"vwap":297},"2026-08-05",29,29.0424,0.1196,915,29.053,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":265,"vwap":305},"2026-08-04",29.01,28.9228,0.5168,1.82,866,28.9954,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":79,"volume":312,"transactions":313,"vwap":314},"2026-08-03",28.52,28.53,28.406,0.3763,927,10,28.5279,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-07-31",28.0297,-0.0428,-0.15,7,5,27.9,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-07-30",28.0725,0.2983,1.07,6,4,27.77,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":320,"transactions":321,"vwap":336},"2026-07-29",27.7742,-0.8769,-3.06,28.2064,{"date":338,"open":339,"high":340,"low":341,"close":340,"change":342,"percent_change":343,"volume":344,"transactions":313,"vwap":345},"2026-07-28",28.33,28.6511,28.28,0.6671,2.38,833,28.3014,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":328,"vwap":352},"2026-07-27",27.984,0.5362,1.95,1509,27.9906,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":328,"vwap":359},"2026-07-24",27.4478,0.4528,1.68,39,27.1267,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-07-23",26.9,26.995,-0.2473,-0.91,1371.162,66,26.8834,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-07-22",27.2423,-0.0065,-0.02,3058,8,27.2107,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":328,"transactions":329,"vwap":382},"2026-07-21",27.2488,0.014,0.05,27.2059,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-07-20",27.43,27.2348,-0.2299,-0.84,3614,73,27.3344,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-07-17",27.65,27.444,27.4647,-0.3994,-1.43,2907.635,22,27.5178,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":271,"volume":407,"transactions":375,"vwap":408},"2026-07-16",27.73,27.8641,0.1501,242,27.7421,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":114,"volume":414,"transactions":237,"vwap":415},"2026-07-15",27.82,27.714,0.3091,553.533,27.7944,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":313,"vwap":424},"2026-07-14",27.89,27.3999,27.4049,0.1569,0.58,3731,27.8214,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":375,"transactions":328,"vwap":430},"2026-07-13",27.248,0.307,1.14,27.2398,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":34,"volume":435,"transactions":9,"vwap":433},"2026-07-10",26.941,0.196,100,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":435,"transactions":9,"vwap":438},"2026-07-09",26.745,0.484,1.84,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":435,"transactions":9,"vwap":443},"2026-07-08",26.261,-1.064,-3.89,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":9,"vwap":449},"2026-07-07",27.37,27.325,-0.075,-0.27,200,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":9,"vwap":456},"2026-07-06",26.975,27.4,0.497,1.85,3200,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":9,"vwap":463},"2026-07-02",26.79,26.903,0.733,2.8,1100,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":435,"transactions":9,"vwap":469},"2026-07-01",26.17,1.099,4.38,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":475},"2026-06-30",25.11,25.070999,-0.108,-0.43,700,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":119,"volume":435,"transactions":9,"vwap":481},"2026-06-29",25.179,0.064,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":435,"transactions":9,"vwap":485},"2026-06-26",25.115,0.2,0.8,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":490},"2026-06-25",24.915,-0.269,-1.07,248,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":452,"transactions":9,"vwap":497},"2026-06-24",25.25,25.184,-0.193,-0.76,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":435,"transactions":9,"vwap":502},"2026-06-23",25.377,0.19,0.75,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":452,"transactions":9,"vwap":508},"2026-06-22",25.19,25.187,0.261,1.05,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":435,"transactions":9,"vwap":513},"2026-06-18",24.926,-0.424,-1.67,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":9,"vwap":518},"2026-06-17",25.35,-0.24,-0.94,2026,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":525},"2026-06-16",25.31,25.59,0.736,2.96,2000,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":134,"volume":534,"transactions":9,"vwap":532},"2026-06-15",25.18,24.854,0.162,600,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":452,"transactions":9,"vwap":537},"2026-06-12",24.692,0.626,2.6,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":435,"transactions":9,"vwap":542},"2026-06-11",24.066,0.301,1.27,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":435,"transactions":9,"vwap":547},"2026-06-10",23.765,-0.163,-0.68,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":452,"transactions":9,"vwap":552},"2026-06-09",23.928,0.418,1.78,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":435,"transactions":9,"vwap":557},"2026-06-08",23.51,-0.328,-1.38,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":435,"transactions":9,"vwap":562},"2026-06-05",23.838,0.115,0.48,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":435,"transactions":9,"vwap":567},"2026-06-04",23.723,1.145,5.07,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":435,"transactions":9,"vwap":572},"2026-06-03",22.578,-0.529,-2.29,{"date":576,"open":577,"high":578,"low":579,"close":578,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":578},"2026-06-02",22.81,23.107,22.8,0.002,0.01,5200,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-06-01",23.105,-0.125,-0.54,300,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-05-29",23.23,0.258,1.12,406,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-05-28",22.972,-0.126,-0.55,400,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":435,"transactions":9,"vwap":603},"2026-05-27",23.098,-0.418,-1.78,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-05-26",23.38,23.516,-0.071,-0.3,1700,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":435,"transactions":9,"vwap":615},"2026-05-22",23.587,0.156,0.67,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":435,"transactions":9,"vwap":620},"2026-05-21",23.431,0.08,0.34,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":435,"transactions":9,"vwap":625},"2026-05-20",23.351,0.503,2.2,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":435,"transactions":9,"vwap":630},"2026-05-19",22.848,-0.558,-2.38,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":435,"transactions":9,"vwap":635},"2026-05-18",23.406,0.535,2.34,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":452,"transactions":9,"vwap":640},"2026-05-15",22.871,-0.147,-0.64,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":86,"volume":435,"transactions":9,"vwap":645},"2026-05-14",23.018,0.233,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":435,"transactions":9,"vwap":649},"2026-05-13",22.785,-0.521,-2.24,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":435,"transactions":9,"vwap":654},"2026-05-12",23.306,0.375,1.64,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":170,"transactions":9,"vwap":659},"2026-05-11",22.931,-0.093,-0.4,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":435,"transactions":9,"vwap":664},"2026-05-08",23.024,-0.267,-1.15,{"date":668,"open":669,"high":670,"low":671,"close":671,"change":672,"percent_change":666,"volume":673,"transactions":9,"vwap":671},"2026-05-07",23.57,23.63,23.291,-0.271,1300,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-05-06",23.562,0.231,0.99,69,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":580,"percent_change":581,"volume":435,"transactions":9,"vwap":682},"2026-05-05",23.331,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-05-04",23.329,-0.371,-1.57,12,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":170,"transactions":9,"vwap":691},"2026-05-01",23.7,-0.185,-0.77,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":677,"percent_change":699,"volume":588,"transactions":9,"vwap":698},"2026-04-30",23.75,23.89,23.885,0.98,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":503,"volume":534,"transactions":9,"vwap":703},"2026-04-29",23.69,23.654,0.046,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":435,"transactions":9,"vwap":708},"2026-04-28",23.84,23.608,0.028,0.12,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":119,"percent_change":327,"volume":435,"transactions":9,"vwap":713},"2026-04-27",23.58,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":588,"transactions":9,"vwap":717},"2026-04-24",23.4,23.33,-0.25,-1.06,{"date":721,"open":713,"high":713,"low":713,"close":713,"change":722,"percent_change":723,"volume":435,"transactions":9,"vwap":713},"2026-04-23",-0.319,-1.33,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":435,"transactions":9,"vwap":726},"2026-04-22",23.899,-0.094,-0.39,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":435,"transactions":9,"vwap":731},"2026-04-21",23.993,-0.245,-1.01,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":452,"transactions":9,"vwap":737},"2026-04-20",24.15,24.238,0.113,0.47,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":543,"percent_change":743,"volume":435,"transactions":9,"vwap":742},"2026-04-17",24.125,1.26,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":477,"volume":748,"transactions":9,"vwap":746},"2026-04-16",23.824,-0.104,1500,{"date":750,"open":552,"high":552,"low":552,"close":552,"change":751,"percent_change":752,"volume":435,"transactions":9,"vwap":552},"2026-04-15",0.31,1.31,{"date":754,"open":755,"high":756,"low":757,"close":757,"change":758,"percent_change":174,"volume":759,"transactions":9,"vwap":757},"2026-04-14",23.65,23.68,23.618,0.091,5700,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":435,"transactions":9,"vwap":762},"2026-04-13",23.527,0.637,2.78,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":435,"transactions":9,"vwap":767},"2026-04-10",22.89,-0.435,-1.86,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":564,"volume":62,"transactions":9,"vwap":772},"2026-04-09",23.325,0.112,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":62,"transactions":9,"vwap":776},"2026-04-08",23.213,1.113,5.04,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":435,"transactions":9,"vwap":781},"2026-04-07",22.1,-0.037,-0.17,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":56,"volume":328,"transactions":9,"vwap":786},"2026-04-06",22.137,0.26,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":435,"transactions":9,"vwap":790},"2026-04-02",21.877,0.114,0.52,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-04-01",21.83,21.99,21.763,0.035,0.16,2200,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":435,"transactions":9,"vwap":803},"2026-03-31",21.728,0.879,4.22,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":191,"volume":435,"transactions":9,"vwap":808},"2026-03-30",20.849,0.423,{"date":811,"open":22,"high":22,"low":22,"close":22,"change":812,"percent_change":813,"volume":452,"transactions":9,"vwap":22},"2026-03-27",-1.055,-4.91,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":42,"transactions":9,"vwap":816},"2026-03-26",21.481,-0.266,-1.22,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":787,"volume":42,"transactions":9,"vwap":821},"2026-03-25",21.747,0.056,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":435,"transactions":9,"vwap":825},"2026-03-24",21.691,-0.011,-0.05,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":452,"transactions":9,"vwap":831},"2026-03-23",21.81,21.702,0.275,1.28,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":42,"transactions":9,"vwap":836},"2026-03-20",21.427,0.077,0.36,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":435,"transactions":9,"vwap":841},"2026-03-19",21.35,0.024,0.11,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":435,"transactions":9,"vwap":846},"2026-03-18",21.326,-0.414,-1.9,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":487,"volume":435,"transactions":9,"vwap":851},"2026-03-17",21.74,0.172,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":752,"volume":435,"transactions":9,"vwap":855},"2026-03-16",21.568,0.278,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":621,"volume":435,"transactions":9,"vwap":859},"2026-03-13",21.29,0.018,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":435,"transactions":9,"vwap":863},"2026-03-12",21.272,-0.552,-2.53,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":435,"transactions":9,"vwap":868},"2026-03-11",21.824,-0.276,-1.25,{"date":872,"open":781,"high":781,"low":781,"close":781,"change":873,"percent_change":874,"volume":435,"transactions":9,"vwap":781},"2026-03-10",-0.174,-0.78,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":435,"transactions":9,"vwap":877},"2026-03-09",22.274,-0.178,-0.79,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":435,"transactions":9,"vwap":882},"2026-03-06",22.452,-0.41,-1.79,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":435,"transactions":9,"vwap":887},"2026-03-05",22.862,-0.192,-0.83,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":435,"transactions":9,"vwap":892},"2026-03-04",23.054001,0.192,0.84,{"date":896,"open":887,"high":887,"low":887,"close":887,"change":897,"percent_change":898,"volume":435,"transactions":9,"vwap":887},"2026-03-03",-0.08,-0.35,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":435,"transactions":9,"vwap":901},"2026-03-02",22.942,-0.024,-0.1,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":435,"transactions":9,"vwap":906},"2026-02-27",22.966,-0.718,-3.03,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":458,"volume":435,"transactions":9,"vwap":911},"2026-02-26",23.684,0.43,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":422,"percent_change":916,"volume":435,"transactions":9,"vwap":915},"2026-02-25",23.254,2.56,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":435,"transactions":9,"vwap":919},"2026-02-24",22.674,0.187,0.83,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":466,"transactions":9,"vwap":926},"2026-02-23",22.55,22.56,22.487,-1.459,-6.09,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":592,"percent_change":932,"volume":435,"transactions":9,"vwap":931},"2026-02-20",23.946,1.09,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":687,"volume":435,"transactions":9,"vwap":935},"2026-02-19",23.688,-0.377,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":435,"transactions":9,"vwap":939},"2026-02-18",24.065001,0.343,1.45,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":435,"transactions":9,"vwap":944},"2026-02-17",23.722,0.404,1.73,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":519,"volume":952,"transactions":9,"vwap":950},"2026-02-13",23.24,23.318,-0.057,500,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":435,"transactions":9,"vwap":955},"2026-02-12",23.375,-0.885,-3.65,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":642,"percent_change":961,"volume":435,"transactions":9,"vwap":960},"2026-02-11",24.26,-2.57,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":435,"transactions":9,"vwap":964},"2026-02-10",24.9,-0.355,-1.41,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":435,"transactions":9,"vwap":969},"2026-02-09",25.255,-0.308,-1.2,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":977,"volume":452,"transactions":9,"vwap":975},"2026-02-06",25.47,25.563,0.89,3.61,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":588,"transactions":9,"vwap":980},"2026-02-05",24.673,-0.576,-2.28,{"date":984,"open":985,"high":496,"low":985,"close":986,"change":139,"percent_change":833,"volume":987,"transactions":9,"vwap":986},"2026-02-04",25.2,25.249,1800,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":435,"transactions":9,"vwap":990},"2026-02-03",24.929,-0.416,-1.64,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":987,"transactions":9,"vwap":996},"2026-02-02",25.28,25.345,0.477,1.92,{"date":1000,"open":964,"high":964,"low":1001,"close":1001,"change":1002,"percent_change":728,"volume":452,"transactions":9,"vwap":1001},"2026-01-30",24.868,-0.097,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":435,"transactions":9,"vwap":1005},"2026-01-29",24.965,0.479,1.96,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":452,"transactions":9,"vwap":1011},"2026-01-28",24.47,24.486,-0.014,-0.06,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":965,"percent_change":398,"volume":435,"transactions":9,"vwap":1016},"2026-01-27",24.5,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-01-26",24.855,0.282,1.15,87,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":435,"transactions":9,"vwap":1025},"2026-01-23",24.573,-0.628,-2.49,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":56,"volume":588,"transactions":9,"vwap":1031},"2026-01-22",25.29,25.201,0.297,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":170,"transactions":9,"vwap":1035},"2026-01-21",24.904,0.215,0.87,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":452,"transactions":9,"vwap":1040},"2026-01-20",24.689,-1.203,-4.65,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":837,"percent_change":1047,"volume":170,"transactions":9,"vwap":1046},"2026-01-16",25.87,25.892,0.3,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-01-15",26.135,25.815,0.202,0.79,2100,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-01-14",25.613,-0.114,-0.44,63,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":435,"transactions":9,"vwap":1063},"2026-01-13",25.727,-1.007,-3.77,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":435,"transactions":9,"vwap":1068},"2026-01-12",26.734,-0.47,-1.73,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-01-09",27.26,27.204,-0.152,-0.56,1200,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":327,"volume":435,"transactions":9,"vwap":1080},"2026-01-08",27.356,0.289,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":435,"transactions":9,"vwap":1084},"2026-01-07",27.066999,-0.791,-2.84,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":699,"volume":435,"transactions":9,"vwap":1089},"2026-01-06",27.858,0.269,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":435,"transactions":9,"vwap":1093},"2026-01-05",27.589,1.164,4.4,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":174,"volume":452,"transactions":9,"vwap":1100},"2026-01-02",26.040001,26.46,26.425,0.102,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":42,"transactions":9,"vwap":1104},"2025-12-31",26.323,-0.393,-1.47,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":42,"transactions":9,"vwap":1109},"2025-12-30",26.716,-0.129,-0.48,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":42,"transactions":9,"vwap":1114},"2025-12-29",26.845,-0.317,-1.17,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":243,"volume":42,"transactions":9,"vwap":1119},"2025-12-26",27.162,-0.123,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":86,"volume":1125,"transactions":9,"vwap":1123},"2025-12-24",27.285,0.276,0,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":144,"volume":42,"transactions":9,"vwap":1128},"2025-12-23",27.0090008,0.103,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":42,"transactions":9,"vwap":1132},"2025-12-22",26.906,0.63,2.4,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":593,"volume":42,"transactions":9,"vwap":1137},"2025-12-19",26.276,0.292,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":42,"transactions":9,"vwap":1141},"2025-12-18",25.984,-0.081,-0.31,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":435,"transactions":9,"vwap":1146},"2025-12-17",26.065001,-0.052,-0.2,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":398,"volume":1077,"transactions":9,"vwap":1153},"2025-12-16",26.25,26.098,26.117,-0.379,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":758,"percent_change":622,"volume":170,"transactions":9,"vwap":1157},"2025-12-15",26.496,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":109,"percent_change":1161,"volume":170,"transactions":9,"vwap":1160},"2025-12-12",26.405,-0.04,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":170,"transactions":9,"vwap":1165},"2025-12-11",26.066999,26.415,0.989,3.89,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":329,"transactions":9,"vwap":1170},"2025-12-10",25.426,0.569,2.29,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":435,"transactions":9,"vwap":1175},"2025-12-09",24.857,-0.162,-0.65,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":313,"transactions":9,"vwap":1180},"2025-12-08",25.018999,-0.234,-0.93,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":843,"volume":313,"transactions":9,"vwap":1185},"2025-12-05",25.253,0.029,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":751,"volume":435,"transactions":9,"vwap":1189},"2025-12-04",25.224,0.079,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2025-12-03",25.145,0.641,2.62,3,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1012,"percent_change":1013,"volume":1196,"transactions":9,"vwap":1199},"2025-12-02",24.504,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":435,"transactions":9,"vwap":1202},"2025-12-01",24.518,-0.455,-1.82,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1125,"transactions":9,"vwap":1207},"2025-11-28",24.973,0.309,1.25,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":656,"volume":1125,"transactions":9,"vwap":1212},"2025-11-26",24.664,0.399,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":42,"transactions":9,"vwap":1216},"2025-11-25",24.265,0.581,2.45,{"date":1220,"open":911,"high":911,"low":911,"close":911,"change":1221,"percent_change":921,"volume":42,"transactions":9,"vwap":911},"2025-11-24",0.194,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1125,"transactions":9,"vwap":1224},"2025-11-21",23.49,0.478,2.08,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1070,"volume":42,"transactions":9,"vwap":1229},"2025-11-20",23.011999,-0.406,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":129,"volume":42,"transactions":9,"vwap":1233},"2025-11-19",23.418,0.182,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1013,"percent_change":1238,"volume":435,"transactions":9,"vwap":1237},"2025-11-18",23.236,-0.26,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":321,"transactions":9,"vwap":1241},"2025-11-17",23.296,-0.931,-3.84,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":435,"transactions":9,"vwap":1246},"2025-11-14",24.227,-0.453,-1.84,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2025-11-13",24.68,-0.698,-2.75,2,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":303,"volume":1254,"transactions":9,"vwap":1257},"2025-11-12",25.378,0.454,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1254,"transactions":9,"vwap":1261},"2025-11-11",24.924,0.191,0.77,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":435,"transactions":9,"vwap":1266},"2025-11-10",24.733,0.131,0.53,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":743,"volume":42,"transactions":9,"vwap":1271},"2025-11-07",24.602,0.305,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":1177,"volume":42,"transactions":9,"vwap":1275},"2025-11-06",24.297,-0.159,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":42,"transactions":9,"vwap":1279},"2025-11-05",24.456,0.133,0.55,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":699,"volume":42,"transactions":9,"vwap":1284},"2025-11-04",24.323,0.235,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":42,"transactions":9,"vwap":1288},"2025-11-03",24.087999,-0.213,-0.88,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":42,"transactions":9,"vwap":1293},"2025-10-31",24.301,0.124,0.51,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":42,"transactions":9,"vwap":1298},"2025-10-30",24.177,0.135,0.56,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":435,"transactions":9,"vwap":1303},"2025-10-29",24.042,-0.811,-3.26,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":719,"volume":42,"transactions":9,"vwap":1308},"2025-10-28",24.853,-0.265,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":422,"volume":435,"transactions":9,"vwap":1312},"2025-10-27",25.118,0.146,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":1196,"transactions":9,"vwap":1316},"2025-10-24",24.972,0.498,2.03,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1196,"transactions":9,"vwap":1321},"2025-10-23",24.474,0.139,0.57,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":435,"transactions":9,"vwap":1326},"2025-10-22",24.335,-0.344,-1.39,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":902,"percent_change":903,"volume":435,"transactions":9,"vwap":1331},"2025-10-21",24.679,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":313,"transactions":9,"vwap":1334},"2025-10-20",24.703,0.513,2.12,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":946,"volume":313,"transactions":9,"vwap":1339},"2025-10-17",24.19,0.411,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":313,"transactions":9,"vwap":1343},"2025-10-16",23.779,-1.383,-5.5,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":782,"percent_change":319,"volume":313,"transactions":9,"vwap":1348},"2025-10-15",25.162,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":313,"transactions":9,"vwap":1351},"2025-10-14",25.199,0.536,2.17,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":435,"transactions":9,"vwap":1356},"2025-10-13",24.663,0.436,1.8,{"date":1360,"open":1246,"high":1246,"low":1246,"close":1246,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1246},"2025-10-10",-1.041,-4.12,220,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1363,"transactions":9,"vwap":1366},"2025-10-09",25.268,-0.223,-0.87,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":1290,"volume":435,"transactions":9,"vwap":1371},"2025-10-08",25.491,-0.226,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":104,"volume":1363,"transactions":9,"vwap":1375},"2025-10-07",25.717,0.016,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":1363,"transactions":9,"vwap":1379},"2025-10-06",25.701,-0.031,-0.12,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":1363,"transactions":9,"vwap":1384},"2025-10-03",25.732,0.363,1.43,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":451,"volume":452,"transactions":9,"vwap":1390},"2025-10-02",25.42,25.369,-0.068,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1203,"percent_change":1395,"volume":435,"transactions":9,"vwap":1394},"2025-10-01",25.437,-1.76,{"date":1397,"open":1046,"high":1046,"low":1046,"close":1046,"change":888,"percent_change":1398,"volume":435,"transactions":9,"vwap":1046},"2025-09-30",-0.74,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":34,"volume":435,"transactions":9,"vwap":1401},"2025-09-29",26.084,0.188,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":42,"transactions":9,"vwap":1405},"2025-09-26",25.896,0.359,1.41,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":598,"percent_change":1411,"volume":42,"transactions":9,"vwap":1410},"2025-09-25",25.537,-0.49,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1069,"volume":42,"transactions":9,"vwap":1414},"2025-09-24",25.663,-0.121,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":451,"percent_change":1419,"volume":435,"transactions":9,"vwap":1418},"2025-09-23",25.784,-1.04,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1238,"volume":435,"transactions":9,"vwap":1422},"2025-09-22",26.054001,-0.067,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":622,"volume":42,"transactions":9,"vwap":1426},"2025-09-19",26.121,0.089,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":184,"volume":435,"transactions":9,"vwap":1430},"2025-09-18",26.032,0.075,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1254,"transactions":9,"vwap":1434},"2025-09-17",25.957,0.45,1.76,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":243,"volume":1254,"transactions":9,"vwap":1439},"2025-09-16",25.507,-0.115,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":435,"transactions":9,"vwap":1443},"2025-09-15",25.622,-0.13,-0.5,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1290,"volume":328,"transactions":9,"vwap":1448},"2025-09-12",25.752,-0.228,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":435,"transactions":9,"vwap":1452},"2025-09-11",25.98,0.809,3.21,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":435,"transactions":9,"vwap":1457},"2025-09-10",25.171,-0.157,-0.62,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":976,"volume":328,"transactions":9,"vwap":1462},"2025-09-09",25.328,0.224,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":381,"volume":328,"transactions":9,"vwap":1466},"2025-09-08",25.104,0.012,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":435,"transactions":9,"vwap":1470},"2025-09-05",25.091999,-0.911,-3.5,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":320,"transactions":9,"vwap":1475},"2025-09-04",26.0030003,0.522,2.05,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":320,"transactions":9,"vwap":1480},"2025-09-03",25.481,-0.095,-0.37,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":435,"transactions":9,"vwap":1485},"2025-09-02",25.576,-0.413,-1.59,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":42,"transactions":9,"vwap":1490},"2025-08-29",25.989,0.108,0.42,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":42,"transactions":9,"vwap":1495},"2025-08-28",25.881,0.043,0.17,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":271,"volume":42,"transactions":9,"vwap":1500},"2025-08-27",25.838,0.14,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":435,"transactions":9,"vwap":1504},"2025-08-26",25.698,0.361,1.42,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-08-25",25.337,-0.268,-1.05,9,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":435,"transactions":9,"vwap":1515},"2025-08-22",25.605,0.795,3.2,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":435,"transactions":9,"vwap":1520},"2025-08-21",24.81,-0.167,-0.67,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":787,"percent_change":510,"volume":435,"transactions":9,"vwap":1525},"2025-08-20",24.977,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":42,"transactions":9,"vwap":1528},"2025-08-19",24.717,0.058,0.24,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":486,"volume":42,"transactions":9,"vwap":1533},"2025-08-18",24.659,0.048,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":42,"transactions":9,"vwap":1537},"2025-08-15",24.611,-0.547,-2.17,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":42,"transactions":9,"vwap":1542},"2025-08-14",25.158,0.256,1.03,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":42,"transactions":9,"vwap":1547},"2025-08-13",24.902,0.267,1.08,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":42,"transactions":9,"vwap":1552},"2025-08-12",24.635,0.567,2.36,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":783,"volume":435,"transactions":9,"vwap":1557},"2025-08-11",24.068001,-0.041,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":42,"transactions":9,"vwap":1561},"2025-08-08",24.109,0.419,1.77,{"date":1565,"open":702,"high":702,"low":702,"close":702,"change":1566,"percent_change":1567,"volume":42,"transactions":9,"vwap":702},"2025-08-07",-0.523,-2.16,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":42,"transactions":9,"vwap":1570},"2025-08-06",24.213,0.229,0.95,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":435,"transactions":9,"vwap":1575},"2025-08-05",23.984,-0.194,-0.8,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":303,"volume":435,"transactions":9,"vwap":1580},"2025-08-04",24.178,0.432,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":42,"transactions":9,"vwap":1584},"2025-08-01",23.746,-0.887,-3.6,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1328,"volume":42,"transactions":9,"vwap":1589},"2025-07-31",24.633,-0.348,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":435,"transactions":9,"vwap":1593},"2025-07-30",24.981,-0.083,-0.33,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1290,"volume":435,"transactions":9,"vwap":1599},"2025-07-29",25.38,25.063999,-0.222,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":452,"transactions":9,"vwap":1604},"2025-07-28",25.58,25.286,-0.431,-1.68,{"date":1608,"open":1609,"high":1375,"low":1609,"close":1375,"change":751,"percent_change":250,"volume":435,"transactions":9,"vwap":1375},"2025-07-25",25.68,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":787,"volume":435,"transactions":9,"vwap":1613},"2025-07-24",25.51,25.407,0.066,{"date":175,"open":1616,"high":518,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1077,"transactions":9,"vwap":1617},24.92,25.341,0.421,1.69]