[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVXP":3,"homepage-market-summary":26,"stock-historical-DVXP":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"DVXP","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 Consumer Staples XLP Defined Volatility ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},26.631542,"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},24.455,26.555,-2.1,-7.91,310,27.902,21.593,665.5165644444445,45.4,276,{"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},565,156041.227,-2.36,"2025-07-23",[177,180,186,196,203,211,217,224,231,238,245,255,261,271,280,286,294,300,307,313,319,326,333,340,346,353,359,366,375,384,390,399,408,415,420,425,430,434,438,446,451,458,463,468,473,477,482,487,493,500,504,511,515,523,532,541,546,552,560,565,570,575,581,586,591,596,601,607,612,617,622,627,632,637,642,648,653,659,663,668,671,674,679,684,689,693,697,703,708,712,717,721,725,731,739,744,752,757,762,767,772,777,783,788,793,797,801,806,810,816,821,827,832,838,842,847,852,855,859,864,869,875,880,886,893,898,903,909,914,918,922,928,934,939,943,948,955,960,966,971,976,981,989,992,997,1002,1007,1012,1020,1025,1028,1032,1035,1040,1044,1049,1054,1058,1063,1068,1073,1078,1083,1088,1093,1097,1102,1106,1110,1115,1120,1124,1129,1134,1138,1143,1148,1152,1156,1159,1163,1166,1171,1175,1180,1184,1188,1193,1198,1202,1207,1212,1216,1220,1225,1229,1234,1238,1242,1248,1253,1256,1259,1263,1268,1272,1276,1281,1286,1290,1295,1298,1303,1308,1314,1319,1324,1327,1332,1337,1341,1345,1350,1355,1360,1365,1369,1372,1377,1381,1385,1390,1394,1398,1403,1407,1413,1418,1423,1428,1433,1437,1443,1448,1453,1457,1461,1465,1469,1473,1478,1482,1487,1492,1497,1502,1506,1511,1515,1520,1525,1529,1534,1539,1544,1549,1554,1558,1562,1567,1571,1576,1581,1586,1590,1594],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},6,24.6664,{"date":181,"open":17,"high":17,"low":17,"close":17,"change":182,"percent_change":183,"volume":184,"transactions":178,"vwap":185},"2026-08-25",-0.0248,-0.09,7.037,26.614,{"date":187,"open":188,"high":189,"low":188,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-08-24",26.5796,26.58,26.5798,0.5223,2,412,11,26.5768,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":178,"vwap":202},"2026-08-21",26.0575,0.2184,0.85,7,25.9737,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-08-20",25.8391,-0.4495,-1.71,12.017,10,25.9201,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":192,"transactions":192,"vwap":216},"2026-08-19",26.2886,0.3411,1.31,26.295,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":79,"volume":221,"transactions":222,"vwap":223},"2026-08-18",25.9475,0.3442,5.038,4,25.9933,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":178,"vwap":230},"2026-08-17",25.6033,-0.5655,-2.16,106,25.6459,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":201,"vwap":237},"2026-08-14",26.1688,0.001,0,9,26.1944,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":209,"transactions":243,"vwap":244},"2026-08-13",26.1678,0.3407,1.32,8,26.094,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":49,"volume":252,"transactions":253,"vwap":254},"2026-08-12",25.849,25.85,25.82,25.8271,0.1248,2710,15,25.8389,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":183,"volume":259,"transactions":243,"vwap":260},"2026-08-11",25.7023,-0.0223,9.038,25.6516,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-10",25.66,25.73,25.7246,-0.1234,-0.48,4824,18,25.7575,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":104,"volume":277,"transactions":278,"vwap":279},"2026-08-07",25.77,25.848,25.65,0.0155,8409.749,33,25.6548,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":209,"transactions":243,"vwap":285},"2026-08-06",25.8325,-0.0959,-0.37,25.954,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":243,"vwap":293},"2026-08-05",25.875,25.9284,0.0199,0.08,362,25.8685,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":49,"volume":298,"transactions":243,"vwap":299},"2026-08-04",25.9085,0.1262,14.038,25.6208,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":236,"vwap":306},"2026-08-03",25.7823,-0.0712,-0.28,10.176,26.0099,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":243,"transactions":178,"vwap":312},"2026-07-31",25.8535,-0.118,-0.45,25.8025,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":243,"transactions":178,"vwap":318},"2026-07-30",25.9715,-0.5591,-2.11,26.0025,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":201,"transactions":324,"vwap":325},"2026-07-29",26.5306,0.0815,0.31,5,26.4707,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":243,"vwap":332},"2026-07-28",26.4491,0.5477,2.11,9.037,26.6614,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":201,"vwap":339},"2026-07-27",25.9014,0.4123,1.62,8.774,25.6893,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":236,"transactions":178,"vwap":345},"2026-07-24",25.4891,0.2753,1.09,25.3955,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":201,"vwap":352},"2026-07-23",25.2138,-0.3605,-1.41,8.324,25.225,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":201,"transactions":324,"vwap":358},"2026-07-22",25.5743,0.1301,0.51,25.6786,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":243,"vwap":365},"2026-07-21",25.4442,-0.2652,-1.03,15.039,25.5077,{"date":367,"open":273,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-07-20",25.7701,25.7094,-0.1226,-0.47,17655.934,69,25.7427,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":373,"vwap":383},"2026-07-17",26.42,27.24,25.832,-0.1474,-0.57,12785.987,26.5144,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":194,"transactions":243,"vwap":389},"2026-07-16",25.9794,0.8068,3.21,25.7311,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":236,"vwap":398},"2026-07-15",25.32,25.3201,25.1726,-0.0165,-0.07,209,25.318,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-07-14",25.3,25.1891,-0.3952,-1.54,416.039,12,25.3059,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":178,"vwap":414},"2026-07-13",25.5843,0.1543,0.61,39,25.6071,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":323,"percent_change":418,"volume":419,"transactions":9,"vwap":417},"2026-07-10",25.43,1.23,100,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":419,"transactions":9,"vwap":422},"2026-07-09",25.12,-0.422,-1.65,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":419,"transactions":9,"vwap":427},"2026-07-08",25.542,-0.142,-0.55,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":42,"volume":170,"transactions":9,"vwap":432},"2026-07-07",25.684,0.254,{"date":435,"open":417,"high":417,"low":417,"close":417,"change":436,"percent_change":437,"volume":419,"transactions":9,"vwap":417},"2026-07-06",-0.342,-1.33,{"date":439,"open":263,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":9,"vwap":442},"2026-07-02",26.33,25.61,25.772,0.622,2.47,2200,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":419,"transactions":9,"vwap":448},"2026-07-01",25.15,0.054,0.22,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":9,"vwap":454},"2026-06-30",25.19,25.096001,-0.448,-1.75,400,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":419,"transactions":9,"vwap":460},"2026-06-29",25.544,-0.155,-0.6,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":419,"transactions":9,"vwap":465},"2026-06-26",25.699,0.306,1.21,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":419,"transactions":9,"vwap":470},"2026-06-25",25.393,-0.175,-0.68,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":63,"volume":419,"transactions":9,"vwap":475},"2026-06-24",25.568,0.228,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":419,"transactions":9,"vwap":479},"2026-06-23",25.34,0.541,2.18,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":419,"transactions":9,"vwap":484},"2026-06-22",24.799,-0.203,-0.81,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":371,"volume":492,"transactions":9,"vwap":490},"2026-06-18",25.07,25.0020008,-0.119,200,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":9,"vwap":496},"2026-06-17",25.75,25.121,-0.719,-2.78,700,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":104,"percent_change":503,"volume":419,"transactions":9,"vwap":502},"2026-06-16",25.84,0.23,{"date":505,"open":248,"high":248,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":507},"2026-06-15",24.94,25.78,-0.139,-0.54,16500,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":34,"volume":419,"transactions":9,"vwap":513},"2026-06-12",25.919,0.187,{"date":516,"open":517,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":519},"2026-06-11",25.83,25.92,25.732,-0.113,-0.44,6200,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":528},"2026-06-10",25.79,26.02,25.765,25.845,0.55,2.17,21500,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":9,"vwap":537},"2026-06-09",25.16,25.7,25.14,25.295,0.433,1.74,10100,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":472,"volume":545,"transactions":9,"vwap":543},"2026-06-08",24.862,-0.17,500,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":548},"2026-06-05",25.032,0.638,2.62,600,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-06-04",24.58,24.33,24.394,-0.055,-0.22,2600,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":419,"transactions":9,"vwap":562},"2026-06-03",24.449,0.136,0.56,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":419,"transactions":9,"vwap":567},"2026-06-02",24.313,-0.074,-0.3,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":419,"transactions":9,"vwap":572},"2026-06-01",24.387,-0.419,-1.69,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":492,"transactions":9,"vwap":578},"2026-05-29",24.92,24.806,-0.647,-2.54,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":419,"transactions":9,"vwap":583},"2026-05-28",25.453,-0.087,-0.34,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":419,"transactions":9,"vwap":588},"2026-05-27",25.54,0.425,1.69,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":419,"transactions":9,"vwap":593},"2026-05-26",25.115,-0.588,-2.29,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":419,"transactions":9,"vwap":598},"2026-05-22",25.703,0.076,0.3,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":492,"transactions":9,"vwap":604},"2026-05-21",25.62,25.627,-0.394,-1.51,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":419,"transactions":9,"vwap":609},"2026-05-20",26.021,-0.255,-0.97,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":419,"transactions":9,"vwap":614},"2026-05-19",26.276,0.069,0.26,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":419,"transactions":9,"vwap":619},"2026-05-18",26.207,0.569,2.22,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":419,"transactions":9,"vwap":624},"2026-05-15",25.638,-0.137,-0.53,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":419,"transactions":9,"vwap":629},"2026-05-14",25.775,0.101,0.39,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":419,"transactions":9,"vwap":634},"2026-05-13",25.674,0.093,0.36,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":192,"volume":641,"transactions":9,"vwap":639},"2026-05-12",25.581,0.501,1500,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":647,"volume":641,"transactions":9,"vwap":645},"2026-05-11",24.88,25.08,-0.39,-1.53,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":419,"transactions":9,"vwap":650},"2026-05-08",25.47,0.072,0.28,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":658,"volume":499,"transactions":9,"vwap":656},"2026-05-07",25.24,25.398,-0.093,-0.36,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":139,"volume":419,"transactions":9,"vwap":661},"2026-05-06",25.491,0.082,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":419,"transactions":9,"vwap":665},"2026-05-05",25.409,0.192,0.76,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":310,"percent_change":371,"volume":419,"transactions":9,"vwap":670},"2026-05-04",25.217,{"date":672,"open":479,"high":479,"low":673,"close":673,"change":396,"percent_change":304,"volume":419,"transactions":9,"vwap":673},"2026-05-01",25.335,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":419,"transactions":9,"vwap":676},"2026-04-30",25.405,0.43,1.72,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":419,"transactions":9,"vwap":681},"2026-04-29",24.975,-0.081,-0.32,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":419,"transactions":9,"vwap":686},"2026-04-28",25.056,0.302,1.22,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":284,"percent_change":692,"volume":419,"transactions":9,"vwap":691},"2026-04-27",24.754,-1.47,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":521,"volume":419,"transactions":9,"vwap":695},"2026-04-24",25.124,-0.111,{"date":698,"open":62,"high":699,"low":62,"close":700,"change":701,"percent_change":702,"volume":492,"transactions":9,"vwap":700},"2026-04-23",25.25,25.235,0.594,2.41,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":419,"transactions":9,"vwap":705},"2026-04-22",24.641,0.117,0.48,{"date":709,"open":554,"high":554,"low":710,"close":710,"change":711,"percent_change":626,"volume":545,"transactions":9,"vwap":710},"2026-04-21",24.524,-0.131,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":492,"transactions":9,"vwap":714},"2026-04-20",24.655,-0.144,-0.58,{"date":718,"open":484,"high":484,"low":484,"close":484,"change":719,"percent_change":720,"volume":419,"transactions":9,"vwap":484},"2026-04-17",0.383,1.57,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":412,"volume":551,"transactions":9,"vwap":723},"2026-04-16",24.416,0.149,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-04-15",24.267,-0.169,-0.69,300,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":734},"2026-04-14",24.37,24.436,24.31,-0.032,-0.13,1300,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":419,"transactions":9,"vwap":741},"2026-04-13",24.468,-0.312,-1.26,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-04-10",24.76,24.78,24.735,-0.449,-1.78,2100,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":419,"transactions":9,"vwap":754},"2026-04-09",25.229,0.276,1.11,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":419,"transactions":9,"vwap":759},"2026-04-08",24.953,0.674,2.78,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":419,"transactions":9,"vwap":764},"2026-04-07",24.279,-0.706,-2.83,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":419,"transactions":9,"vwap":769},"2026-04-06",24.985,0.343,1.39,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":419,"transactions":9,"vwap":774},"2026-04-02",24.642,0.157,0.64,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":419,"transactions":9,"vwap":780},"2026-04-01",24.5,24.485,-0.18,-0.73,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":419,"transactions":9,"vwap":785},"2026-03-31",24.665,0.033,0.13,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":419,"transactions":9,"vwap":790},"2026-03-30",24.632,0.012,0.05,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":114,"volume":419,"transactions":9,"vwap":795},"2026-03-27",24.62,0.274,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":462,"volume":419,"transactions":9,"vwap":799},"2026-03-26",24.346,-0.146,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":419,"transactions":9,"vwap":803},"2026-03-25",24.492,0.167,0.69,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":781,"volume":419,"transactions":9,"vwap":808},"2026-03-24",24.325,-0.045,{"date":811,"open":812,"high":813,"low":733,"close":733,"change":814,"percent_change":707,"volume":815,"transactions":9,"vwap":733},"2026-03-23",24.52,24.56,0.116,900,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":419,"transactions":9,"vwap":818},"2026-03-20",24.254,-0.276,-1.13,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":492,"transactions":9,"vwap":824},"2026-03-19",24.77,24.53,-0.247,-1,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":419,"transactions":9,"vwap":829},"2026-03-18",24.777,-0.853,-3.33,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":492,"transactions":9,"vwap":835},"2026-03-17",25.89,25.63,-0.135,-0.52,{"date":839,"open":527,"high":527,"low":527,"close":527,"change":840,"percent_change":841,"volume":419,"transactions":9,"vwap":527},"2026-03-16",0.118,0.46,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":419,"transactions":9,"vwap":844},"2026-03-13",25.647,0.165,0.65,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":509,"volume":545,"transactions":9,"vwap":850},"2026-03-12",25.26,25.482,-0.138,{"date":853,"open":603,"high":603,"low":603,"close":603,"change":854,"percent_change":456,"volume":419,"transactions":9,"vwap":603},"2026-03-11",-0.457,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":658,"volume":419,"transactions":9,"vwap":857},"2026-03-10",26.077,-0.094,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":492,"transactions":9,"vwap":861},"2026-03-09",26.171,0.056,0.21,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":49,"volume":551,"transactions":9,"vwap":867},"2026-03-06",25.99,26.115,0.127,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":419,"transactions":9,"vwap":872},"2026-03-05",25.86,25.988,-0.701,-2.63,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":419,"transactions":9,"vwap":877},"2026-03-04",26.689,-0.252,-0.94,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":641,"transactions":9,"vwap":883},"2026-03-03",27.13,26.941,-0.405,-1.48,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":457,"transactions":9,"vwap":890},"2026-03-02",27.58,27.67,27.346,-0.556,-1.99,{"date":894,"open":895,"high":21,"low":895,"close":21,"change":896,"percent_change":897,"volume":499,"transactions":9,"vwap":21},"2026-02-27",27.615,0.496,1.81,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":419,"transactions":9,"vwap":900},"2026-02-26",27.406,-0.079,-0.29,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":908,"volume":419,"transactions":9,"vwap":906},"2026-02-25",27.38,27.485,-0.322,-1.16,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":492,"transactions":9,"vwap":911},"2026-02-24",27.807,0.345,1.26,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":678,"volume":419,"transactions":9,"vwap":916},"2026-02-23",27.462,0.464,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":651,"percent_change":921,"volume":419,"transactions":9,"vwap":920},"2026-02-20",26.998,0.27,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":927,"volume":492,"transactions":9,"vwap":925},"2026-02-19",26.925,26.926,-0.167,-0.62,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":730,"transactions":9,"vwap":931},"2026-02-18",27.28,27.093,-0.051,-0.19,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":492,"transactions":9,"vwap":936},"2026-02-17",27.144,-0.642,-2.31,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":144,"volume":419,"transactions":9,"vwap":941},"2026-02-13",27.786,0.105,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":419,"transactions":9,"vwap":945},"2026-02-12",27.681,0.387,1.42,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":457,"transactions":9,"vwap":951},"2026-02-11",26.875,27.294,26.85,0.647,2.43,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":662,"percent_change":323,"volume":959,"transactions":9,"vwap":958},"2026-02-10",26.755,26.647,800,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":738,"transactions":9,"vwap":963},"2026-02-09",27.18,26.565,-0.483,-1.79,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":539,"volume":457,"transactions":9,"vwap":969},"2026-02-06",26.935,27.048,0.463,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":183,"volume":457,"transactions":9,"vwap":974},"2026-02-05",26.69,26.585,-0.023,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":545,"transactions":9,"vwap":978},"2026-02-04",26.608,0.563,2.16,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-02-03",26.19,26.2,26.045,0.477,1.87,2000,{"date":990,"open":849,"high":475,"low":849,"close":475,"change":991,"percent_change":539,"volume":170,"transactions":9,"vwap":475},"2026-02-02",0.438,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":419,"transactions":9,"vwap":994},"2026-01-30",25.13,0.635,2.59,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":927,"volume":545,"transactions":9,"vwap":1000},"2026-01-29",24.695,24.495,-0.153,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":419,"transactions":9,"vwap":1004},"2026-01-28",24.648,-0.389,-1.55,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":170,"transactions":9,"vwap":1009},"2026-01-27",25.037001,0.168,0.68,{"date":1013,"open":644,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-01-26",24.99,24.855,24.869,-0.061,-0.24,2700,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":419,"transactions":9,"vwap":1022},"2026-01-23",24.93,0.291,1.18,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":557,"percent_change":558,"volume":419,"transactions":9,"vwap":1027},"2026-01-22",24.639,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":104,"volume":419,"transactions":9,"vwap":1030},"2026-01-21",24.694,0.016,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":635,"percent_change":144,"volume":419,"transactions":9,"vwap":1034},"2026-01-20",24.678,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":419,"transactions":9,"vwap":1037},"2026-01-16",24.585,-0.1,-0.41,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":651,"percent_change":1043,"volume":419,"transactions":9,"vwap":1042},"2026-01-15",24.685,0.29,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":419,"transactions":9,"vwap":1046},"2026-01-14",24.613,0.492,2.04,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":419,"transactions":9,"vwap":1051},"2026-01-13",24.121,0.445,1.88,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1052,"percent_change":1057,"volume":419,"transactions":9,"vwap":1056},"2026-01-12",23.676,1.92,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":419,"transactions":9,"vwap":1060},"2026-01-09",23.231,0.402,1.76,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":42,"transactions":9,"vwap":1065},"2026-01-08",22.829,1.035,4.75,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":419,"transactions":9,"vwap":1070},"2026-01-07",21.794,-0.499,-2.24,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":419,"transactions":9,"vwap":1075},"2026-01-06",22.293,0.083,0.37,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":419,"transactions":9,"vwap":1080},"2026-01-05",22.21,-0.205,-0.91,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":419,"transactions":9,"vwap":1085},"2026-01-02",22.415,-0.025,-0.11,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":419,"transactions":9,"vwap":1090},"2025-12-31",22.44,-0.269,-1.18,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":646,"volume":419,"transactions":9,"vwap":1095},"2025-12-30",22.709,-0.089,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":324,"transactions":9,"vwap":1099},"2025-12-29",22.798,-0.019,-0.08,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":503,"volume":419,"transactions":9,"vwap":1104},"2025-12-26",22.817,0.053,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":912,"percent_change":1109,"volume":419,"transactions":9,"vwap":1108},"2025-12-24",22.764,1.54,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":419,"transactions":9,"vwap":1112},"2025-12-23",22.419,-0.197,-0.87,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":192,"transactions":9,"vwap":1117},"2025-12-22",22.616,-0.172,-0.75,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1082,"volume":419,"transactions":9,"vwap":1122},"2025-12-19",22.788,-0.209,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":42,"transactions":9,"vwap":1126},"2025-12-18",22.997,-0.236,-1.02,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":419,"transactions":9,"vwap":1131},"2025-12-17",23.233,0.154,0.67,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1118,"percent_change":1137,"volume":419,"transactions":9,"vwap":1136},"2025-12-16",23.079,-0.74,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":42,"transactions":9,"vwap":1140},"2025-12-15",23.251,0.108,0.47,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":42,"transactions":9,"vwap":1145},"2025-12-12",23.143,0.34,1.49,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":467,"volume":42,"transactions":9,"vwap":1150},"2025-12-11",22.803,0.273,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":840,"percent_change":1155,"volume":42,"transactions":9,"vwap":1154},"2025-12-10",22.53,0.53,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":615,"percent_change":323,"volume":419,"transactions":9,"vwap":1158},"2025-12-09",22.412,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":742,"percent_change":1162,"volume":42,"transactions":9,"vwap":1161},"2025-12-08",22.343,-1.38,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":234,"percent_change":235,"volume":419,"transactions":9,"vwap":1165},"2025-12-05",22.655,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":419,"transactions":9,"vwap":1168},"2025-12-04",22.654,-0.187,-0.82,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":109,"volume":419,"transactions":9,"vwap":1173},"2025-12-03",22.841,-0.002,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":419,"transactions":9,"vwap":1177},"2025-12-02",22.843,-0.191,-0.83,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":569,"volume":419,"transactions":9,"vwap":1182},"2025-12-01",23.034,-0.069,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":776,"volume":419,"transactions":9,"vwap":1186},"2025-11-28",23.103,0.146,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":419,"transactions":9,"vwap":1190},"2025-11-26",22.957,0.351,1.55,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":419,"transactions":9,"vwap":1195},"2025-11-25",22.606,0.435,1.96,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":424,"volume":419,"transactions":9,"vwap":1200},"2025-11-24",22.171,-0.373,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":419,"transactions":9,"vwap":1204},"2025-11-21",22.544,0.358,1.61,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":42,"transactions":9,"vwap":1209},"2025-11-20",22.186,0.251,1.14,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":902,"percent_change":1215,"volume":419,"transactions":9,"vwap":1214},"2025-11-19",21.935,-1.3,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":34,"volume":419,"transactions":9,"vwap":1218},"2025-11-18",22.225,0.162,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":42,"transactions":9,"vwap":1222},"2025-11-17",22.063,-0.204,-0.92,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":737,"volume":42,"transactions":9,"vwap":1227},"2025-11-14",22.267,-0.03,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":42,"transactions":9,"vwap":1231},"2025-11-13",22.297,-0.013,-0.06,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":544,"volume":419,"transactions":9,"vwap":1236},"2025-11-12",22.31,-0.037,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1061,"percent_change":1241,"volume":419,"transactions":9,"vwap":1240},"2025-11-11",22.347,1.83,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2025-11-10",21.945,-0.124,-0.56,28,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1247,"transactions":9,"vwap":1250},"2025-11-07",22.069,0.476,2.2,{"date":1254,"open":22,"high":22,"low":22,"close":22,"change":1255,"percent_change":1137,"volume":1247,"transactions":9,"vwap":22},"2025-11-06",-0.16,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1086,"percent_change":1087,"volume":419,"transactions":9,"vwap":1258},"2025-11-05",21.753,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":529,"volume":419,"transactions":9,"vwap":1261},"2025-11-04",21.778,0.119,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":419,"transactions":9,"vwap":1265},"2025-11-03",21.659,-0.273,-1.24,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1087,"percent_change":1271,"volume":324,"transactions":9,"vwap":1270},"2025-10-31",21.932,-0.5,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":-6,"volume":419,"transactions":9,"vwap":1274},"2025-10-30",22.042,-0.001,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":419,"transactions":9,"vwap":1278},"2025-10-29",22.042999,-1.064,-4.6,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":419,"transactions":9,"vwap":1283},"2025-10-28",23.107,-0.431,-1.83,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":787,"volume":419,"transactions":9,"vwap":1288},"2025-10-27",23.538,0.03,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":42,"transactions":9,"vwap":1292},"2025-10-24",23.508,-0.166,-0.7,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1113,"percent_change":1179,"volume":42,"transactions":9,"vwap":1297},"2025-10-23",23.674,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":419,"transactions":9,"vwap":1300},"2025-10-22",23.871,0.222,0.94,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":419,"transactions":9,"vwap":1305},"2025-10-21",23.649,-0.185,-0.78,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2025-10-20",23.834,-0.062,-0.26,3,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":1313,"transactions":9,"vwap":1316},"2025-10-17",23.896,0.63,2.71,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":419,"transactions":9,"vwap":1321},"2025-10-16",23.266,-0.343,-1.45,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1105,"percent_change":450,"volume":419,"transactions":9,"vwap":1326},"2025-10-15",23.609,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":419,"transactions":9,"vwap":1329},"2025-10-14",23.556,0.756,3.32,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":419,"transactions":9,"vwap":1334},"2025-10-13",22.8,-0.213,-0.93,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":323,"volume":419,"transactions":9,"vwap":1339},"2025-10-10",23.013,0.07,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1262,"percent_change":1344,"volume":419,"transactions":9,"vwap":1343},"2025-10-09",22.943,0.52,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":419,"transactions":9,"vwap":1347},"2025-10-08",22.824,-0.206,-0.89,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":419,"transactions":9,"vwap":1352},"2025-10-07",23.030001,0.361,1.59,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":419,"transactions":9,"vwap":1357},"2025-10-06",22.669,-0.314,-1.37,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":419,"transactions":9,"vwap":1362},"2025-10-03",22.983,0.042,0.18,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":486,"volume":419,"transactions":9,"vwap":1367},"2025-10-02",22.941,-0.188,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":901,"percent_change":585,"volume":419,"transactions":9,"vwap":1371},"2025-10-01",23.129,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":419,"transactions":9,"vwap":1374},"2025-09-30",23.208,0.177,0.77,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":921,"volume":419,"transactions":9,"vwap":1379},"2025-09-29",23.031,0.061,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1077,"volume":419,"transactions":9,"vwap":1383},"2025-09-26",22.97,0.085,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":419,"transactions":9,"vwap":1387},"2025-09-25",22.885,-0.434,-1.86,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":49,"volume":419,"transactions":9,"vwap":1392},"2025-09-24",23.319,0.114,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":804,"percent_change":1397,"volume":419,"transactions":9,"vwap":1396},"2025-09-23",23.205,0.72,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":419,"transactions":9,"vwap":1400},"2025-09-22",23.038,-0.488,-2.07,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":521,"volume":419,"transactions":9,"vwap":1405},"2025-09-19",23.526,-0.104,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":419,"transactions":9,"vwap":1410},"2025-09-18",23.72,23.63,-0.317,-1.32,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":503,"percent_change":1417,"volume":419,"transactions":9,"vwap":1416},"2025-09-17",24.09,23.947,0.97,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":419,"transactions":9,"vwap":1420},"2025-09-16",23.717,0.194,0.82,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":419,"transactions":9,"vwap":1425},"2025-09-15",23.523,-0.549,-2.28,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":419,"transactions":9,"vwap":1430},"2025-09-12",24.072001,-0.156,-0.64,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1109,"volume":419,"transactions":9,"vwap":1435},"2025-09-11",24.228,0.367,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":419,"transactions":9,"vwap":1440},"2025-09-10",23.78,23.861,-0.489,-2.01,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":42,"transactions":9,"vwap":1445},"2025-09-09",24.35,0.15,0.62,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":419,"transactions":9,"vwap":1450},"2025-09-08",24.2,-0.196,-0.8,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":144,"volume":419,"transactions":9,"vwap":1455},"2025-09-05",24.396,0.092,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":786,"percent_change":1460,"volume":419,"transactions":9,"vwap":1459},"2025-09-04",24.304,0.14,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":781,"volume":419,"transactions":9,"vwap":1463},"2025-09-03",24.271,-0.043,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":683,"volume":222,"transactions":9,"vwap":1467},"2025-09-02",24.314,-0.078,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":99,"volume":419,"transactions":9,"vwap":1471},"2025-08-29",24.392,0.245,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":419,"transactions":9,"vwap":1475},"2025-08-28",24.147,-0.258,-1.06,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1077,"volume":419,"transactions":9,"vwap":1480},"2025-08-27",24.405,0.089,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":419,"transactions":9,"vwap":1484},"2025-08-26",24.316,-0.27,-1.1,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":419,"transactions":9,"vwap":1489},"2025-08-25",24.586,-0.765,-3.02,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":419,"transactions":9,"vwap":1494},"2025-08-22",25.351,-0.035,-0.14,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":419,"transactions":9,"vwap":1499},"2025-08-21",25.386,-0.43,-1.67,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":756,"volume":419,"transactions":9,"vwap":1504},"2025-08-20",25.816,0.284,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":419,"transactions":9,"vwap":1508},"2025-08-19",25.532,0.461,1.84,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":781,"volume":419,"transactions":9,"vwap":1513},"2025-08-18",25.070999,-0.046,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":291,"volume":1519,"transactions":9,"vwap":1517},"2025-08-15",25.117,0.02,359,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1519,"transactions":9,"vwap":1522},"2025-08-14",25.097,-0.407,-1.6,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1228,"percent_change":1528,"volume":1519,"transactions":9,"vwap":1527},"2025-08-13",25.504,-0.12,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1532,"change":1533,"percent_change":564,"volume":492,"transactions":9,"vwap":1532},"2025-08-12",25.41,25.534,0.143,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":419,"transactions":9,"vwap":1536},"2025-08-11",25.391,-0.059,-0.23,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":419,"transactions":9,"vwap":1541},"2025-08-08",25.45,0.148,0.58,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":192,"transactions":9,"vwap":1546},"2025-08-07",25.302,0.313,1.25,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":192,"transactions":9,"vwap":1551},"2025-08-06",24.989,0.694,2.86,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":558,"volume":419,"transactions":9,"vwap":1556},"2025-08-05",24.295,-0.054,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1422,"volume":42,"transactions":9,"vwap":1560},"2025-08-04",24.349,0.197,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":42,"transactions":9,"vwap":1564},"2025-08-01",24.152,0.263,1.1,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":456,"volume":419,"transactions":9,"vwap":1569},"2025-07-31",23.889,-0.426,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":419,"transactions":9,"vwap":1573},"2025-07-30",24.315,-0.451,-1.82,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":419,"transactions":9,"vwap":1578},"2025-07-29",24.766,0.365,1.5,{"date":1582,"open":554,"high":554,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":492,"transactions":9,"vwap":1583},"2025-07-28",24.401,-0.565,-2.26,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":792,"percent_change":1589,"volume":42,"transactions":9,"vwap":1588},"2025-07-25",24.966,0.2,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":837,"volume":419,"transactions":9,"vwap":1592},"2025-07-24",24.916,-0.1299,{"date":175,"open":1595,"high":1595,"low":1595,"close":1595,"change":235,"percent_change":235,"volume":1596,"transactions":9,"vwap":1595},25.0459,1011]