[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVXY":3,"homepage-market-summary":24,"stock-historical-DVXY":167},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"DVXY","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 Discretionary XLY Defined Volatility ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},22.663456,"Irregular",{"close":16,"open":16,"high":16,"low":16,"prev_close":16,"change":17,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},22.635,0,6,27.415,20.7488,115.27565333333334,28.3,276,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":34},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":34},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":34},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":34},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":34},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":34},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":34},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":34},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":19,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":16,"start_date":173,"end_date":5},169,46601.022,-10.11,"2025-07-23",[175,178,183,188,194,201,207,215,223,229,237,243,249,256,263,270,276,282,288,294,300,305,311,317,323,328,334,341,347,354,360,366,372,378,382,387,393,398,403,408,412,417,422,427,432,438,443,448,453,459,463,468,471,476,481,486,492,496,501,507,512,517,522,527,532,537,542,548,553,560,565,570,575,580,586,591,596,600,605,610,615,620,625,629,634,639,642,648,653,658,663,668,673,678,683,687,691,696,701,706,710,716,723,729,734,740,747,754,759,764,769,774,779,784,789,793,799,807,812,819,824,829,834,839,844,848,852,856,861,866,871,875,880,884,889,895,899,903,908,912,917,922,927,932,936,941,945,949,953,958,961,966,971,977,983,989,996,1002,1006,1010,1014,1019,1024,1028,1033,1036,1041,1046,1051,1056,1061,1066,1071,1076,1080,1084,1088,1095,1100,1105,1110,1114,1119,1124,1129,1134,1138,1142,1147,1152,1158,1163,1167,1171,1176,1180,1185,1188,1194,1199,1203,1208,1213,1217,1221,1226,1231,1234,1239,1244,1248,1252,1257,1262,1267,1273,1278,1282,1287,1292,1297,1302,1306,1310,1314,1319,1324,1327,1331,1335,1340,1345,1349,1353,1356,1360,1363,1368,1371,1377,1381,1386,1392,1396,1399,1402,1406,1410,1413,1419,1423,1427,1431,1434,1439,1443,1447,1451,1455,1460,1465,1469,1474,1479,1483,1487,1491,1496,1501,1505,1510,1514,1519,1524,1530,1536],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":18,"transactions":176,"vwap":177},4,22.6692,{"date":179,"open":16,"high":16,"low":16,"close":16,"change":180,"percent_change":181,"volume":18,"transactions":176,"vwap":182},"2026-08-25",-0.0525,-0.23,22.6842,{"date":184,"open":185,"high":185,"low":185,"close":185,"change":186,"percent_change":147,"volume":18,"transactions":176,"vwap":187},"2026-08-24",22.6875,0.0802,22.6725,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":54,"volume":192,"transactions":18,"vwap":193},"2026-08-21",22.6073,0.2661,8,22.4373,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":18,"vwap":200},"2026-08-20",22.3412,-0.3655,-1.61,7.356,22.376,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":18,"transactions":176,"vwap":206},"2026-08-19",22.7067,0.412,1.85,22.5908,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-08-18",22.2947,-0.0646,-0.29,9,5,22.3578,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":213,"vwap":222},"2026-08-17",22.36,22.3593,-0.3192,-1.41,106,22.3672,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":18,"transactions":176,"vwap":228},"2026-08-14",22.6785,-0.0569,-0.25,22.8325,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-08-13",22.7354,0.117,0.52,12,7,22.7542,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":235,"transactions":213,"vwap":242},"2026-08-12",22.6184,-0.2026,-0.89,22.71,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":235,"transactions":213,"vwap":248},"2026-08-11",22.821,-0.0864,-0.38,22.8664,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":18,"vwap":255},"2026-08-10",22.9074,-0.0354,-0.15,1183,22.9201,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":192,"vwap":262},"2026-08-07",22.9428,0.3293,1.46,8.22,22.8166,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":18,"vwap":269},"2026-08-06",22.6135,-0.1142,-0.5,7.246,22.694,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":137,"volume":274,"transactions":18,"vwap":275},"2026-08-05",22.7277,0.073,13,22.7592,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":18,"transactions":176,"vwap":281},"2026-08-04",22.6547,0.0181,0.08,22.52,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":192,"transactions":18,"vwap":287},"2026-08-03",22.6366,0.3745,1.68,22.6825,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":192,"transactions":18,"vwap":293},"2026-07-31",22.2621,0.8202,3.83,22.1319,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":18,"transactions":176,"vwap":299},"2026-07-30",21.4419,0.1854,0.87,21.3325,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":241,"volume":18,"transactions":176,"vwap":304},"2026-07-29",21.2565,-0.19,21.3758,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":235,"transactions":213,"vwap":310},"2026-07-28",21.4465,0.3265,1.55,21.2902,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":18,"transactions":176,"vwap":316},"2026-07-27",21.12,0.274,1.31,21.1567,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":235,"transactions":213,"vwap":322},"2026-07-24",20.846,0.0972,0.47,20.795,{"date":324,"open":20,"high":20,"low":20,"close":20,"change":325,"percent_change":68,"volume":326,"transactions":212,"vwap":327},"2026-07-23",-1.4627,10.03,20.9772,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":18,"transactions":176,"vwap":333},"2026-07-22",22.2115,-0.2189,-0.98,22.4042,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":235,"vwap":340},"2026-07-21",22.4304,0.0679,0.3,15,22.4071,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":235,"transactions":213,"vwap":346},"2026-07-20",22.3625,-0.216,-0.96,22.565,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":192,"vwap":353},"2026-07-17",22.5785,-0.4335,-1.88,15.17,22.739,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":18,"transactions":176,"vwap":359},"2026-07-16",23.012,0.0886,0.39,23.0383,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":18,"transactions":176,"vwap":365},"2026-07-15",22.9234,0.2405,1.06,22.9567,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":18,"transactions":176,"vwap":371},"2026-07-14",22.6829,-0.0109,-0.05,22.675,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":192,"transactions":213,"vwap":377},"2026-07-13",22.6938,-0.2662,-1.16,22.9888,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":280,"percent_change":147,"volume":381,"transactions":9,"vwap":380},"2026-07-10",22.96,100,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":381,"transactions":9,"vwap":384},"2026-07-09",22.88,0.306,1.36,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":381,"transactions":9,"vwap":390},"2026-07-08",22.51,22.574,-0.429,-1.86,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":381,"transactions":9,"vwap":395},"2026-07-07",23.0030003,-0.117,-0.51,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":381,"transactions":9,"vwap":400},"2026-07-06",23.12,0.149,0.65,{"date":404,"open":380,"high":405,"low":380,"close":405,"change":406,"percent_change":407,"volume":381,"transactions":9,"vwap":405},"2026-07-02",22.971,-0.188,-0.81,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":132,"volume":381,"transactions":9,"vwap":410},"2026-07-01",23.159,0.152,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":381,"transactions":9,"vwap":414},"2026-06-30",23.007,0.038,0.17,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":381,"transactions":9,"vwap":419},"2026-06-29",22.969,0.513,2.28,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":381,"transactions":9,"vwap":424},"2026-06-26",22.456,0.344,1.56,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":381,"transactions":9,"vwap":429},"2026-06-25",22.112,-0.401,-1.78,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":112,"volume":437,"transactions":9,"vwap":435},"2026-06-24",22.92,22.513,0.251,400,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":17,"transactions":9,"vwap":440},"2026-06-23",22.262,-0.235,-1.04,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":17,"transactions":9,"vwap":445},"2026-06-22",22.497,-0.443,-1.93,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":381,"transactions":9,"vwap":450},"2026-06-18",22.94,0.382,1.69,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":455},"2026-06-17",22.558,-0.69,-2.97,90,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":-6,"volume":458,"transactions":9,"vwap":461},"2026-06-16",23.248,-0.001,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":381,"transactions":9,"vwap":465},"2026-06-15",23.249,0.433,1.9,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":415,"percent_change":416,"volume":381,"transactions":9,"vwap":470},"2026-06-12",22.816,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":381,"transactions":9,"vwap":473},"2026-06-11",22.778,0.692,3.13,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":17,"transactions":9,"vwap":478},"2026-06-10",22.086,-0.626,-2.76,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":17,"transactions":9,"vwap":483},"2026-06-09",22.712,0.121,0.54,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":488},"2026-06-08",22.591,0.135,0.6,2,{"date":493,"open":424,"high":424,"low":424,"close":424,"change":494,"percent_change":495,"volume":381,"transactions":9,"vwap":424},"2026-06-05",-0.648,-2.8,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":17,"transactions":9,"vwap":498},"2026-06-04",23.104,0.141,0.61,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":9,"vwap":503},"2026-06-03",22.963,-0.237,-1.02,3,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":506,"transactions":9,"vwap":509},"2026-06-02",23.2,-0.201,-0.86,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":506,"transactions":9,"vwap":514},"2026-06-01",23.401,-0.852,-3.51,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":381,"transactions":9,"vwap":519},"2026-05-29",24.253,-0.371,-1.51,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":213,"transactions":9,"vwap":524},"2026-05-28",24.624,0.183,0.75,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":381,"transactions":9,"vwap":529},"2026-05-27",24.441,0.681,2.87,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":381,"transactions":9,"vwap":534},"2026-05-26",23.76,0.046,0.19,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":381,"transactions":9,"vwap":539},"2026-05-22",23.714,0.147,0.62,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":544},"2026-05-21",23.567,0.253,1.09,122,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":547,"transactions":9,"vwap":550},"2026-05-20",23.314,1.093,4.92,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-05-19",22,22.221,-0.508,-2.24,1100,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":491,"transactions":9,"vwap":562},"2026-05-18",22.729,-0.09,-0.39,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":381,"transactions":9,"vwap":567},"2026-05-15",22.819,-0.769,-3.26,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":381,"transactions":9,"vwap":572},"2026-05-14",23.588,-0.023,-0.1,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":381,"transactions":9,"vwap":577},"2026-05-13",23.611,0.12,0.51,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-05-12",23.491,-0.326,-1.37,99,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":585,"transactions":9,"vwap":588},"2026-05-11",23.817,-0.287,-1.19,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":585,"transactions":9,"vwap":593},"2026-05-08",24.104,0.109,0.45,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":253,"volume":381,"transactions":9,"vwap":598},"2026-05-07",23.995,-0.035,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":381,"transactions":9,"vwap":602},"2026-05-06",24.030001,0.48,2.04,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":381,"transactions":9,"vwap":607},"2026-05-05",23.55,0.102,0.44,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":381,"transactions":9,"vwap":612},"2026-05-04",23.448,-0.234,-0.99,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":381,"transactions":9,"vwap":617},"2026-05-01",23.682,0.055,0.23,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":234,"transactions":9,"vwap":622},"2026-04-30",23.627,0.371,1.6,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":227,"volume":381,"transactions":9,"vwap":627},"2026-04-29",23.256,-0.059,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":40,"transactions":9,"vwap":631},"2026-04-28",23.315,-0.171,-0.73,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":40,"transactions":9,"vwap":636},"2026-04-27",23.486,-0.168,-0.71,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":525,"percent_change":127,"volume":381,"transactions":9,"vwap":641},"2026-04-24",23.654,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-04-23",23.471,-0.231,-0.97,34,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":381,"transactions":9,"vwap":650},"2026-04-22",23.702,-0.006,-0.03,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":381,"transactions":9,"vwap":655},"2026-04-21",23.708,-0.155,-0.65,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":381,"transactions":9,"vwap":660},"2026-04-20",23.863,-0.104,-0.43,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":381,"transactions":9,"vwap":665},"2026-04-17",23.967,0.497,2.12,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":40,"transactions":9,"vwap":670},"2026-04-16",23.47,-0.098,-0.42,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":381,"transactions":9,"vwap":675},"2026-04-15",23.568,0.323,1.39,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":176,"transactions":9,"vwap":680},"2026-04-14",23.245,0.453,1.99,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":525,"percent_change":686,"volume":176,"transactions":9,"vwap":685},"2026-04-13",22.792,0.81,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":578,"volume":176,"transactions":9,"vwap":689},"2026-04-10",22.609,0.028,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":381,"transactions":9,"vwap":693},"2026-04-09",22.581,0.372,1.67,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":381,"transactions":9,"vwap":698},"2026-04-08",22.209,0.611,2.83,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":381,"transactions":9,"vwap":703},"2026-04-07",21.598,-0.264,-1.21,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":526,"volume":381,"transactions":9,"vwap":708},"2026-04-06",21.862,0.163,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-04-02",21.699,-0.304,-1.38,320,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-04-01",22.12,22.0030003,0.187,0.86,200,{"date":724,"open":725,"high":726,"low":725,"close":726,"change":727,"percent_change":728,"volume":722,"transactions":9,"vwap":726},"2026-03-31",21.52,21.816,0.735,3.49,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":652,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-03-30",21.080999,-0.14,450,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":381,"transactions":9,"vwap":737},"2026-03-27",21.58,21.111,-0.755,-3.45,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-03-26",22.29,21.866,-0.464,-2.08,300,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":40,"volume":753,"transactions":9,"vwap":751},"2026-03-25",22.41,22.59,22.33,0.221,3000,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":40,"transactions":9,"vwap":756},"2026-03-24",22.109,-0.119,-0.54,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":381,"transactions":9,"vwap":761},"2026-03-23",22.228,0.644,2.98,{"date":765,"open":555,"high":555,"low":766,"close":766,"change":767,"percent_change":768,"volume":722,"transactions":9,"vwap":766},"2026-03-20",21.584,-0.535,-2.42,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":381,"transactions":9,"vwap":771},"2026-03-19",22.119,-0.212,-0.95,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":381,"transactions":9,"vwap":776},"2026-03-18",22.331,-0.762,-3.3,{"date":780,"open":400,"high":400,"low":781,"close":781,"change":782,"percent_change":783,"volume":381,"transactions":9,"vwap":781},"2026-03-17",23.093,0.264,1.16,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":722,"transactions":9,"vwap":786},"2026-03-16",22.829,0.406,1.81,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":646,"volume":722,"transactions":9,"vwap":791},"2026-03-13",22.423,-0.22,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":381,"transactions":9,"vwap":796},"2026-03-12",22.95,22.643,-0.825,-3.52,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-03-11",23.85,23.925,23.468,-0.083,-0.35,3800,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":381,"transactions":9,"vwap":809},"2026-03-10",23.551,-0.078,-0.33,{"date":813,"open":814,"high":815,"low":816,"close":815,"change":817,"percent_change":818,"volume":722,"transactions":9,"vwap":815},"2026-03-09",23,23.629,22.64,0.024,0.1,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":381,"transactions":9,"vwap":821},"2026-03-06",23.605,-0.613,-2.53,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":40,"transactions":9,"vwap":826},"2026-03-05",24.218,0.039,0.16,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":40,"transactions":9,"vwap":831},"2026-03-04",24.179,0.687,2.92,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":381,"transactions":9,"vwap":836},"2026-03-03",23.492,-0.379,-1.59,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":381,"transactions":9,"vwap":841},"2026-03-02",23.871,-0.502,-2.06,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":227,"volume":491,"transactions":9,"vwap":846},"2026-02-27",24.373,-0.06,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":574,"volume":381,"transactions":9,"vwap":850},"2026-02-26",24.433,-0.024,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":321,"volume":491,"transactions":9,"vwap":854},"2026-02-25",24.457,0.115,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":491,"transactions":9,"vwap":858},"2026-02-24",24.342,0.676,2.86,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":381,"transactions":9,"vwap":863},"2026-02-23",23.666,-1.057,-4.28,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":381,"transactions":9,"vwap":868},"2026-02-20",24.723,0.429,1.77,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":376,"volume":381,"transactions":9,"vwap":873},"2026-02-19",24.294,-0.286,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":491,"transactions":9,"vwap":877},"2026-02-18",24.58,0.357,1.47,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":628,"percent_change":883,"volume":381,"transactions":9,"vwap":882},"2026-02-17",24.223,-0.24,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":462,"percent_change":-6,"volume":437,"transactions":9,"vwap":888},"2026-02-13",24.47,24.545,24.282,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":722,"transactions":9,"vwap":892},"2026-02-12",25.059999,24.283,-0.531,-2.14,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":657,"volume":17,"transactions":9,"vwap":897},"2026-02-11",24.814,-0.163,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":61,"volume":17,"transactions":9,"vwap":901},"2026-02-10",24.977,0.223,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":381,"transactions":9,"vwap":905},"2026-02-09",24.754,-0.121,-0.49,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":233,"volume":381,"transactions":9,"vwap":910},"2026-02-06",24.875,0.129,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":491,"transactions":9,"vwap":914},"2026-02-05",24.746,-0.832,-3.25,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":491,"transactions":9,"vwap":919},"2026-02-04",25.578,-0.266,-1.03,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":491,"transactions":9,"vwap":924},"2026-02-03",25.844,-0.335,-1.28,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":491,"transactions":9,"vwap":929},"2026-02-02",26.179,0.271,1.05,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":253,"volume":17,"transactions":9,"vwap":934},"2026-01-30",25.908,-0.038,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":381,"transactions":9,"vwap":938},"2026-01-29",25.946,-0.194,-0.74,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":345,"volume":40,"transactions":9,"vwap":943},"2026-01-28",26.14,-0.253,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":142,"volume":40,"transactions":9,"vwap":947},"2026-01-27",26.393,0.101,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":614,"volume":40,"transactions":9,"vwap":951},"2026-01-26",26.292,-0.263,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":40,"transactions":9,"vwap":955},"2026-01-23",26.555,0.169,0.64,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":451,"percent_change":879,"volume":40,"transactions":9,"vwap":960},"2026-01-22",26.386,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":40,"transactions":9,"vwap":963},"2026-01-21",26.0039997,0.69,2.73,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":40,"transactions":9,"vwap":968},"2026-01-20",25.314,-1.185,-4.47,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":381,"transactions":9,"vwap":974},"2026-01-16",26.57,26.499,-0.127,-0.48,{"date":978,"open":979,"high":979,"low":973,"close":980,"change":981,"percent_change":490,"volume":982,"transactions":9,"vwap":980},"2026-01-15",26.81,26.626,0.159,800,{"date":984,"open":979,"high":979,"low":985,"close":986,"change":987,"percent_change":988,"volume":722,"transactions":9,"vwap":986},"2026-01-14",26.34,26.467,-0.8,-2.93,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":746,"transactions":9,"vwap":993},"2026-01-13",27.3,27.08,27.267,-0.144,-0.53,{"date":997,"open":19,"high":19,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-01-12",27.411,0.026,0.09,500,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":699,"percent_change":421,"volume":1005,"transactions":9,"vwap":1004},"2026-01-09",27.385,14,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":32,"percent_change":1009,"volume":1005,"transactions":9,"vwap":1008},"2026-01-08",26.774,2.8,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":227,"volume":1005,"transactions":9,"vwap":1012},"2026-01-07",26.044001,-0.065,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1005,"transactions":9,"vwap":1016},"2026-01-06",26.109,0.312,1.21,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1005,"transactions":9,"vwap":1021},"2026-01-05",25.797,0.776,3.1,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":351,"volume":381,"transactions":9,"vwap":1026},"2026-01-02",25.021,-0.479,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":40,"transactions":9,"vwap":1030},"2025-12-31",25.5,-0.421,-1.62,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":303,"percent_change":633,"volume":40,"transactions":9,"vwap":1035},"2025-12-30",25.921,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":381,"transactions":9,"vwap":1038},"2025-12-29",26.111,-0.546,-2.05,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":339,"transactions":9,"vwap":1043},"2025-12-26",26.657,-0.238,-0.88,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":17,"transactions":9,"vwap":1048},"2025-12-24",26.895,0.156,0.58,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":339,"transactions":9,"vwap":1053},"2025-12-23",26.739,-0.057,-0.21,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":381,"transactions":9,"vwap":1058},"2025-12-22",26.796,0.233,0.88,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":657,"volume":1065,"transactions":9,"vwap":1063},"2025-12-19",26.563,-0.173,62,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":381,"transactions":9,"vwap":1068},"2025-12-18",26.736,0.562,2.15,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":381,"transactions":9,"vwap":1073},"2025-12-17",26.174,-0.461,-1.73,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":137,"volume":381,"transactions":9,"vwap":1078},"2025-12-16",26.635,0.084,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":338,"percent_change":1083,"volume":722,"transactions":9,"vwap":1082},"2025-12-15",26.551,1.14,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":579,"volume":722,"transactions":9,"vwap":1086},"2025-12-12",26.251,0.133,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":722,"transactions":9,"vwap":1092},"2025-12-11",26.13,26.09,26.118,0.095,0.37,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":381,"transactions":9,"vwap":1097},"2025-12-10",26.023001,0.501,1.96,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":381,"transactions":9,"vwap":1102},"2025-12-09",25.522,0.014,0.05,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":381,"transactions":9,"vwap":1107},"2025-12-08",25.508,-0.491,-1.89,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":402,"volume":381,"transactions":9,"vwap":1112},"2025-12-05",25.999,0.168,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":491,"transactions":9,"vwap":1116},"2025-12-04",25.831,-0.113,-0.44,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":491,"transactions":9,"vwap":1121},"2025-12-03",25.944,0.313,1.22,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":381,"transactions":9,"vwap":1126},"2025-12-02",25.631,0.011,0.04,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":381,"transactions":9,"vwap":1131},"2025-12-01",25.62,-0.021,-0.08,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":957,"volume":381,"transactions":9,"vwap":1136},"2025-11-28",25.641,0.164,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":154,"volume":381,"transactions":9,"vwap":1140},"2025-11-26",25.477,0.186,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":491,"transactions":9,"vwap":1144},"2025-11-25",25.291,0.549,2.22,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":381,"transactions":9,"vwap":1149},"2025-11-24",24.742,0.366,1.5,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2025-11-21",24.376,0.533,2.24,236,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":506,"transactions":9,"vwap":1160},"2025-11-20",23.843,-0.424,-1.75,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":847,"volume":506,"transactions":9,"vwap":1165},"2025-11-19",24.267,-0.015,{"date":1168,"open":888,"high":888,"low":888,"close":888,"change":1169,"percent_change":1170,"volume":506,"transactions":9,"vwap":888},"2025-11-18",-0.521,-2.1,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":506,"transactions":9,"vwap":1173},"2025-11-17",24.803,-0.274,-1.09,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":994,"percent_change":1179,"volume":381,"transactions":9,"vwap":1178},"2025-11-14",25.077,-0.57,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1157,"transactions":9,"vwap":1182},"2025-11-13",25.221,-0.802,-3.08,{"date":1186,"open":1097,"high":1097,"low":1097,"close":1097,"change":1187,"percent_change":241,"volume":1157,"transactions":9,"vwap":1097},"2025-11-12",-0.233,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":722,"transactions":9,"vwap":1191},"2025-11-11",26.17,26.256,0.063,0.24,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":381,"transactions":9,"vwap":1196},"2025-11-10",26.193,0.361,1.4,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":618,"percent_change":1202,"volume":40,"transactions":9,"vwap":1201},"2025-11-07",25.832,0.21,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":40,"transactions":9,"vwap":1205},"2025-11-06",25.777,-0.706,-2.67,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":40,"transactions":9,"vwap":1210},"2025-11-05",26.483,0.367,1.41,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":397,"percent_change":1216,"volume":40,"transactions":9,"vwap":1215},"2025-11-04",26.116,-1.92,{"date":1218,"open":980,"high":980,"low":980,"close":980,"change":1219,"percent_change":1220,"volume":40,"transactions":9,"vwap":980},"2025-11-03",0.258,0.98,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":40,"transactions":9,"vwap":1223},"2025-10-31",26.368,0.873,3.42,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":40,"transactions":9,"vwap":1228},"2025-10-30",25.495,-0.797,-3.03,{"date":1232,"open":951,"high":951,"low":951,"close":951,"change":811,"percent_change":1233,"volume":40,"transactions":9,"vwap":951},"2025-10-29",-1.24,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":40,"transactions":9,"vwap":1236},"2025-10-28",26.622,0.004,0.02,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":40,"transactions":9,"vwap":1241},"2025-10-27",26.618,0.514,1.97,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":671,"percent_change":1247,"volume":40,"transactions":9,"vwap":1246},"2025-10-24",26.104,-0.37,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":957,"volume":381,"transactions":9,"vwap":1250},"2025-10-23",26.202,0.167,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":40,"transactions":9,"vwap":1254},"2025-10-22",26.035,-0.315,-1.2,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":381,"transactions":9,"vwap":1259},"2025-10-21",26.35,0.455,1.76,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1157,"transactions":9,"vwap":1264},"2025-10-20",25.895,0.281,1.1,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":722,"transactions":9,"vwap":1270},"2025-10-17",25.55,25.614,0.318,1.26,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":805,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2025-10-16",25.296,-1.36,48,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":578,"volume":381,"transactions":9,"vwap":1280},"2025-10-15",25.646,0.031,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":381,"transactions":9,"vwap":1284},"2025-10-14",25.615,0.079,0.31,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":381,"transactions":9,"vwap":1289},"2025-10-13",25.536,0.841,3.41,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":381,"transactions":9,"vwap":1294},"2025-10-10",24.695,-1.154,-4.46,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":883,"percent_change":1301,"volume":381,"transactions":9,"vwap":1300},"2025-10-09",25.58,25.849,-0.92,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":595,"volume":40,"transactions":9,"vwap":1304},"2025-10-08",26.089001,0.118,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1045,"percent_change":1309,"volume":381,"transactions":9,"vwap":1308},"2025-10-07",25.971,-3.28,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":286,"volume":814,"transactions":9,"vwap":1312},"2025-10-06",26.851,0.443,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":381,"transactions":9,"vwap":1316},"2025-10-03",26.408,-0.327,-1.22,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":491,"transactions":9,"vwap":1321},"2025-10-02",26.735,-0.358,-1.32,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1265,"percent_change":931,"volume":491,"transactions":9,"vwap":1326},"2025-10-01",27.093,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":940,"volume":381,"transactions":9,"vwap":1329},"2025-09-30",26.812,-0.2,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":402,"volume":491,"transactions":9,"vwap":1333},"2025-09-29",27.011999,0.174,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":491,"transactions":9,"vwap":1337},"2025-09-26",26.838,0.649,2.48,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":491,"transactions":9,"vwap":1342},"2025-09-25",26.189,-0.707,-2.63,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":677,"volume":491,"transactions":9,"vwap":1347},"2025-09-24",26.896,0.368,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":662,"percent_change":1352,"volume":491,"transactions":9,"vwap":1351},"2025-09-23",26.528,-1.6,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1117,"percent_change":672,"volume":491,"transactions":9,"vwap":1355},"2025-09-22",26.958,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":609,"volume":491,"transactions":9,"vwap":1358},"2025-09-19",27.070999,0.119,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":656,"percent_change":1179,"volume":491,"transactions":9,"vwap":1362},"2025-09-18",26.952,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":381,"transactions":9,"vwap":1365},"2025-09-17",27.107,-0.124,-0.46,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":782,"percent_change":1220,"volume":381,"transactions":9,"vwap":1370},"2025-09-16",27.231,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2025-09-15",26.967,0.327,1.23,4000,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":686,"volume":1376,"transactions":9,"vwap":1379},"2025-09-12",26.64,0.215,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1376,"transactions":9,"vwap":1383},"2025-09-11",26.425,0.757,2.95,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2025-09-10",25.668,-0.523,-2,2000,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":370,"percent_change":303,"volume":1376,"transactions":9,"vwap":1395},"2025-09-09",26.21,26.191,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1113,"percent_change":957,"volume":17,"transactions":9,"vwap":1398},"2025-09-08",26.241,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":935,"percent_change":253,"volume":17,"transactions":9,"vwap":1401},"2025-09-05",26.073,{"date":1403,"open":1038,"high":1038,"low":1038,"close":1038,"change":1404,"percent_change":1405,"volume":17,"transactions":9,"vwap":1038},"2025-09-04",0.762,3.01,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":541,"volume":17,"transactions":9,"vwap":1408},"2025-09-03",25.349,0.155,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1174,"percent_change":67,"volume":17,"transactions":9,"vwap":1412},"2025-09-02",25.194,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2025-08-29",25.468,-0.384,-1.49,21,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":416,"volume":17,"transactions":9,"vwap":1421},"2025-08-28",25.852,0.045,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":690,"percent_change":1426,"volume":381,"transactions":9,"vwap":1425},"2025-08-27",25.807,0.11,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":233,"volume":17,"transactions":9,"vwap":1429},"2025-08-26",25.779,0.134,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":370,"percent_change":303,"volume":17,"transactions":9,"vwap":1433},"2025-08-25",25.645,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":17,"transactions":9,"vwap":1436},"2025-08-22",25.695,1.135,4.62,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":773,"volume":17,"transactions":9,"vwap":1441},"2025-08-21",24.56,-0.236,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":805,"percent_change":1446,"volume":17,"transactions":9,"vwap":1445},"2025-08-20",24.796,-1.39,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1055,"volume":17,"transactions":9,"vwap":1449},"2025-08-19",25.146,-0.053,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1251,"percent_change":1454,"volume":17,"transactions":9,"vwap":1453},"2025-08-18",25.199,0.67,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":17,"transactions":9,"vwap":1457},"2025-08-15",25.032,-0.141,-0.56,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":17,"transactions":9,"vwap":1462},"2025-08-14",25.173,-0.028,-0.11,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":47,"percent_change":1468,"volume":17,"transactions":9,"vwap":1467},"2025-08-13",25.201,1.98,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":17,"transactions":9,"vwap":1471},"2025-08-12",24.711,0.404,1.66,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":17,"transactions":9,"vwap":1476},"2025-08-11",24.307,0.064,0.26,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":338,"volume":381,"transactions":9,"vwap":1481},"2025-08-08",24.243,0.072,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1133,"volume":17,"transactions":9,"vwap":1485},"2025-08-07",24.171,-0.02,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1404,"percent_change":1490,"volume":1418,"transactions":9,"vwap":1489},"2025-08-06",24.191,3.25,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":381,"transactions":9,"vwap":1493},"2025-08-05",23.429,0.043,0.18,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":381,"transactions":9,"vwap":1498},"2025-08-04",23.386,0.398,1.73,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":864,"percent_change":1504,"volume":40,"transactions":9,"vwap":1503},"2025-08-01",22.988,-4.4,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":40,"transactions":9,"vwap":1507},"2025-07-31",24.045,-0.357,-1.46,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":590,"volume":381,"transactions":9,"vwap":1512},"2025-07-30",24.402,-0.295,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":1446,"volume":722,"transactions":9,"vwap":1517},"2025-07-29",24.77,24.697,-0.348,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":84,"volume":381,"transactions":9,"vwap":1522},"2025-07-28",25.01,25.045,0.252,{"date":1525,"open":1526,"high":1526,"low":1516,"close":1527,"change":1528,"percent_change":1529,"volume":722,"transactions":9,"vwap":1527},"2025-07-25",24.81,24.793,0.377,1.54,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":381,"transactions":9,"vwap":1533},"2025-07-24",24.64,24.416,-0.766,-3.04,{"date":173,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1104,"volume":1541,"transactions":9,"vwap":1539},25.17,25.19,25.182,0.012,1200]