[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVIN":3,"homepage-market-summary":25,"stock-historical-DVIN":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"DVIN","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 Industrials XLI Defined Volatility ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},29.560078,"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":16,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},20.34,29.485,-9.145,-31.02,173.3038,31.931,262.7678922088889,0,276,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":35},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":35},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":35},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":35},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":35},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":35},"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":16,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":16,"start_date":174,"end_date":5},238,65650.775747,-21.36,"2025-07-23",[176,179,188,196,204,212,220,229,239,247,254,261,267,274,281,287,294,300,307,312,318,324,331,338,344,351,357,363,369,376,382,388,394,400,405,410,415,420,424,428,433,438,443,448,452,457,462,466,470,476,482,487,492,497,502,507,513,518,523,528,533,538,543,550,555,560,566,570,575,580,584,589,594,599,605,610,615,620,625,630,635,640,645,650,655,660,665,671,676,681,686,691,697,702,705,710,714,718,723,729,733,738,746,751,755,760,765,770,775,780,788,795,801,804,809,815,820,824,830,835,839,844,848,853,858,864,870,878,886,893,898,905,910,917,924,928,935,939,944,948,953,958,964,971,976,981,985,990,995,1001,1006,1012,1016,1020,1024,1029,1035,1041,1046,1051,1056,1061,1066,1071,1076,1080,1085,1089,1094,1099,1104,1109,1113,1118,1123,1127,1132,1136,1141,1145,1149,1152,1156,1161,1166,1171,1176,1180,1184,1189,1194,1199,1203,1207,1211,1217,1223,1227,1232,1236,1240,1245,1249,1253,1257,1261,1265,1268,1274,1279,1284,1289,1295,1300,1305,1310,1315,1319,1323,1328,1333,1337,1342,1347,1351,1356,1361,1366,1370,1375,1380,1386,1392,1396,1400,1404,1409,1414,1419,1423,1428,1433,1438,1442,1447,1452,1457,1461,1467,1472,1475,1479,1484,1490,1496,1502,1506,1511,1515,1520,1525,1529,1534,1539,1543,1548,1552,1556,1560,1565,1568,1574,1577,1581,1587,1591],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},23,20.2661,{"date":180,"open":181,"high":17,"low":182,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-08-25",29.36,29.33,0.165,0.56,2998,12,29.4822,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-08-24",29.32,-0.3898,-1.31,81,8,29.3592,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-08-21",29.7098,0.0318,0.11,186,28,29.69,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-08-20",29.678,-0.5801,-1.92,88.319,9,29.7027,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-08-19",30.2581,-0.4529,-1.47,112,26,30.5278,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-08-18",30.59,30.711,-0.814,-2.58,2259,16,30.6623,{"date":230,"open":231,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-08-17",31.46,31.525,31.42,0.1732,0.55,2083,11,31.4911,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-14",31.3518,0.1347,0.43,6,4,31.3601,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":108,"volume":251,"transactions":252,"vwap":253},"2026-08-13",31.2171,-0.0023,7,5,31.2045,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":194,"vwap":260},"2026-08-12",31.2194,0.0596,0.19,42,31.3694,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":251,"transactions":252,"vwap":266},"2026-08-11",31.1598,0.276,0.89,31.2902,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":244,"vwap":273},"2026-08-10",30.8838,-0.158,-0.51,1240,30.926,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":251,"vwap":280},"2026-08-07",31.0418,0.1008,0.33,6.324777,30.9196,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":227,"transactions":251,"vwap":286},"2026-08-06",30.941,-0.4149,-1.32,31.2301,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":244,"vwap":293},"2026-08-05",31.3559,-0.0228,-0.07,14,31.4699,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":244,"transactions":245,"vwap":299},"2026-08-04",31.3787,0.7875,2.57,30.7581,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":252,"vwap":306},"2026-08-03",30.5912,0.7928,2.66,15,30.2747,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":55,"volume":244,"transactions":245,"vwap":311},"2026-07-31",29.7984,0.3495,29.5857,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":244,"transactions":245,"vwap":317},"2026-07-30",29.4489,0.4237,1.46,29.275,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":194,"transactions":244,"vwap":323},"2026-07-29",29.0252,-1.9033,-6.15,30.0451,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":251,"vwap":330},"2026-07-28",30.9285,-0.1882,-0.6,43,30.8993,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":252,"vwap":337},"2026-07-27",31.1167,0.1553,0.5,36,30.6954,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":194,"transactions":244,"vwap":343},"2026-07-24",30.9614,0.1598,0.52,30.8801,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":251,"vwap":350},"2026-07-23",30.8016,0.7105,2.36,8.011,30.8958,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":194,"transactions":252,"vwap":356},"2026-07-22",30.0911,0.0855,0.28,30.1302,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":244,"transactions":245,"vwap":362},"2026-07-21",30.0056,0.1171,0.39,30.1056,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":244,"transactions":245,"vwap":368},"2026-07-20",29.8885,-0.3381,-1.12,30.3176,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":210,"vwap":375},"2026-07-17",30.2266,-0.1502,-0.49,13.81717,30.3129,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":244,"transactions":245,"vwap":381},"2026-07-16",30.3768,0.0257,0.08,30.2904,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":244,"transactions":245,"vwap":387},"2026-07-15",30.3511,-0.1174,-0.39,30.3855,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":237,"transactions":244,"vwap":393},"2026-07-14",30.4685,0.026,0.09,30.6285,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":244,"transactions":245,"vwap":399},"2026-07-13",30.4425,-0.2835,-0.92,30.6774,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":342,"volume":404,"transactions":9,"vwap":402},"2026-07-10",30.726,0.159,100,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":404,"transactions":9,"vwap":407},"2026-07-09",30.567,0.083,0.27,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":404,"transactions":9,"vwap":412},"2026-07-08",30.484,-0.328,-1.06,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":404,"transactions":9,"vwap":417},"2026-07-07",30.812,-0.536,-1.71,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":409,"percent_change":423,"volume":404,"transactions":9,"vwap":422},"2026-07-06",31.348,0.87,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":118,"volume":404,"transactions":9,"vwap":426},"2026-07-02",31.077999,0.077,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":404,"transactions":9,"vwap":430},"2026-07-01",31.00099945,-0.322,-1.03,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":404,"transactions":9,"vwap":435},"2026-06-30",31.323,0.447,1.45,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":404,"transactions":9,"vwap":440},"2026-06-29",30.876,0.244,0.8,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":404,"transactions":9,"vwap":445},"2026-06-26",30.632,-0.517,-1.66,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":33,"percent_change":451,"volume":245,"transactions":9,"vwap":450},"2026-06-25",31.149,2.4,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":245,"transactions":9,"vwap":454},"2026-06-24",30.419,0.366,1.22,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":245,"transactions":9,"vwap":459},"2026-06-23",30.052999,-0.731,-2.37,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":33,"volume":404,"transactions":9,"vwap":464},"2026-06-22",30.784,0.223,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":85,"volume":404,"transactions":9,"vwap":468},"2026-06-18",30.561,0.31,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":9,"vwap":472},"2026-06-17",30.251,-0.056,-0.18,303,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":442,"volume":481,"transactions":9,"vwap":479},"2026-06-16",30.47,30.307,0.242,300,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":23,"transactions":9,"vwap":484},"2026-06-15",30.065001,0.469,1.58,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":23,"transactions":9,"vwap":489},"2026-06-12",29.596,0.187,0.64,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":404,"transactions":9,"vwap":494},"2026-06-11",29.409,1.275,4.53,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":404,"transactions":9,"vwap":499},"2026-06-10",28.134,-1.796,-6,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":404,"transactions":9,"vwap":504},"2026-06-09",29.93,0.602,2.05,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":9,"vwap":509},"2026-06-08",29.328,-0.204,-0.69,20,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":404,"transactions":9,"vwap":515},"2026-06-05",29.532,-0.46,-1.53,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":404,"transactions":9,"vwap":520},"2026-06-04",29.992,0.486,1.65,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":404,"transactions":9,"vwap":525},"2026-06-03",29.506,0.016,0.05,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":404,"transactions":9,"vwap":530},"2026-06-02",29.49,0.395,1.36,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":404,"transactions":9,"vwap":535},"2026-06-01",29.094999,-0.157,-0.54,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":271,"volume":542,"transactions":9,"vwap":540},"2026-05-29",29.252,-0.151,200,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":542,"transactions":9,"vwap":547},"2026-05-28",29.13,29.56,29.403,-0.134,-0.45,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":404,"transactions":9,"vwap":552},"2026-05-27",29.537,0.003,0.01,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":404,"transactions":9,"vwap":557},"2026-05-26",29.534,0.544,1.88,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-05-22",28.99,0.24,0.83,54,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":291,"volume":565,"transactions":9,"vwap":568},"2026-05-21",28.75,-0.02,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":565,"transactions":9,"vwap":572},"2026-05-20",28.77,0.417,1.47,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":404,"transactions":9,"vwap":577},"2026-05-19",28.353,-0.414,-1.44,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":537,"volume":404,"transactions":9,"vwap":582},"2026-05-18",28.767,-0.156,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":404,"transactions":9,"vwap":586},"2026-05-15",28.923,-0.619,-2.1,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":404,"transactions":9,"vwap":591},"2026-05-14",29.542,0.155,0.53,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":474,"percent_change":598,"volume":542,"transactions":9,"vwap":597},"2026-05-13",29.405,29.387,-0.61,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":542,"transactions":9,"vwap":602},"2026-05-12",29.35,29.567,-0.104,-0.35,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":609,"percent_change":55,"volume":542,"transactions":9,"vwap":608},"2026-05-11",29.665,29.671,0.349,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":537,"volume":542,"transactions":9,"vwap":613},"2026-05-08",29.5,29.322,-0.16,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":404,"transactions":9,"vwap":617},"2026-05-07",29.482,-0.558,-1.86,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":404,"transactions":9,"vwap":622},"2026-05-06",30.040001,0.928,3.19,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":404,"transactions":9,"vwap":627},"2026-05-05",29.112,0.301,1.04,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":404,"transactions":9,"vwap":632},"2026-05-04",28.811,-0.434,-1.48,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":404,"transactions":9,"vwap":637},"2026-05-01",29.245,-0.334,-1.13,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":404,"transactions":9,"vwap":642},"2026-04-30",29.579,0.923,3.22,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":404,"transactions":9,"vwap":647},"2026-04-29",28.656,-0.212,-0.73,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":404,"transactions":9,"vwap":652},"2026-04-28",28.868,-0.271,-0.93,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":404,"transactions":9,"vwap":657},"2026-04-27",29.139,-0.018,-0.06,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":404,"transactions":9,"vwap":662},"2026-04-24",29.157,-0.291,-0.99,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":670,"volume":542,"transactions":9,"vwap":668},"2026-04-23",29.07,29.448,0.551,1.91,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":404,"transactions":9,"vwap":673},"2026-04-22",28.897,-0.061,-0.21,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":404,"transactions":9,"vwap":678},"2026-04-21",28.958,-0.43,-1.46,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":404,"transactions":9,"vwap":683},"2026-04-20",29.388,0.052,0.18,{"date":687,"open":190,"high":688,"low":190,"close":688,"change":689,"percent_change":690,"volume":542,"transactions":9,"vwap":688},"2026-04-17",29.336,0.558,1.94,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-04-16",28.778,-0.168,-0.58,31,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":404,"transactions":9,"vwap":699},"2026-04-15",28.946,-0.376,-1.28,{"date":703,"open":613,"high":613,"low":613,"close":613,"change":704,"percent_change":123,"volume":404,"transactions":9,"vwap":613},"2026-04-14",0.116,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":404,"transactions":9,"vwap":707},"2026-04-13",29.206,0.205,0.71,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":549,"volume":404,"transactions":9,"vwap":712},"2026-04-10",29.00099945,-0.13,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":629,"volume":404,"transactions":9,"vwap":716},"2026-04-09",29.131,0.3,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":404,"transactions":9,"vwap":720},"2026-04-08",28.831,1.182,4.28,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-04-07",27.649,-0.075,-0.27,37,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":48,"volume":404,"transactions":9,"vwap":731},"2026-04-06",27.724,0.135,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":404,"transactions":9,"vwap":735},"2026-04-02",27.589,-0.138,-0.5,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-04-01",27.85,27.9,27.727,0.535,1.97,9200,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":404,"transactions":9,"vwap":748},"2026-03-31",27.192,1.158,4.45,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":587,"percent_change":754,"volume":404,"transactions":9,"vwap":753},"2026-03-30",26.034,-2.32,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":404,"transactions":9,"vwap":757},"2026-03-27",26.653,-0.447,-1.65,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":404,"transactions":9,"vwap":762},"2026-03-26",27.1,-0.95,-3.39,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":409,"percent_change":769,"volume":542,"transactions":9,"vwap":768},"2026-03-25",28.13,28.049999,0.97,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":404,"transactions":9,"vwap":772},"2026-03-24",27.78,0.185,0.67,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":404,"transactions":9,"vwap":777},"2026-03-23",27.595,0.439,1.62,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-03-20",27.4,27.02,27.156,-0.595,-2.14,500,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-03-19",27.79,27.751,-0.285,-1.02,400,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-03-18",28.035999,-0.332,-1.17,51,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":392,"percent_change":138,"volume":404,"transactions":9,"vwap":803},"2026-03-17",28.368,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":404,"transactions":9,"vwap":806},"2026-03-16",28.278,0.376,1.35,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-03-13",27.902,-0.174,-0.62,2,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":814,"transactions":9,"vwap":817},"2026-03-12",28.076,-1.175,-4.02,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":713,"percent_change":823,"volume":404,"transactions":9,"vwap":822},"2026-03-11",29.251,-0.44,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-03-10",29.381,-0.229,-0.77,191,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":774,"volume":542,"transactions":9,"vwap":833},"2026-03-09",29.09,29.61,0.197,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":447,"volume":404,"transactions":9,"vwap":837},"2026-03-06",29.413,-0.497,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":404,"transactions":9,"vwap":841},"2026-03-05",29.91,-1.083,-3.49,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":184,"volume":404,"transactions":9,"vwap":846},"2026-03-04",30.993,0.174,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":404,"transactions":9,"vwap":850},"2026-03-03",30.819,-1.112,-3.48,{"date":854,"open":855,"high":21,"low":855,"close":21,"change":856,"percent_change":857,"volume":542,"transactions":9,"vwap":21},"2026-03-02",31.79,0.569,1.81,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":361,"volume":863,"transactions":9,"vwap":861},"2026-02-27",30.97,31.362,0.122,4100,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":138,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-02-26",30.56,31.24,1.03,800,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-02-25",30.6,31.08,30.92,-0.419,-1.34,3300,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-02-24",31.35,31.32,31.339,0.683,2.23,3600,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":542,"transactions":9,"vwap":890},"2026-02-23",30.57,30.69,30.656,-0.569,-1.82,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":200,"volume":481,"transactions":9,"vwap":896},"2026-02-20",31.09,31.225,0.034,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":794,"transactions":9,"vwap":902},"2026-02-19",30.96,31.2,31.191,0.293,0.95,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":404,"transactions":9,"vwap":907},"2026-02-18",30.898,0.03,0.1,{"date":911,"open":888,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":481,"transactions":9,"vwap":914},"2026-02-17",30.88,30.46,30.868,0.241,0.79,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":609,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-02-13",30.875,30.89,30.627,1.15,1400,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":619,"volume":404,"transactions":9,"vwap":926},"2026-02-12",30.278,-0.575,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-02-11",30.81,30.853,0.257,0.84,2300,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":909,"volume":23,"transactions":9,"vwap":937},"2026-02-10",30.596,0.032,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":404,"transactions":9,"vwap":941},"2026-02-09",30.564,0.144,0.47,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":496,"volume":404,"transactions":9,"vwap":946},"2026-02-06",30.42,1.319,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":952,"volume":481,"transactions":9,"vwap":950},"2026-02-05",29.101,-0.293,-1,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":869,"transactions":9,"vwap":955},"2026-02-04",29.394,0.106,0.36,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-02-03",29.288,0.357,1.23,1077,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-02-02",28.81,28.931,0.531,1.87,1700,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":23,"transactions":9,"vwap":973},"2026-01-30",28.4,-0.098,-0.34,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":404,"transactions":9,"vwap":978},"2026-01-29",28.498,0.402,1.43,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":827,"percent_change":984,"volume":41,"transactions":9,"vwap":983},"2026-01-28",28.096001,-0.81,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":404,"transactions":9,"vwap":987},"2026-01-27",28.325,0.166,0.59,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":404,"transactions":9,"vwap":992},"2026-01-26",28.159,0.049,0.17,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-01-23",28.11,-0.335,-1.18,18,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":404,"transactions":9,"vwap":1003},"2026-01-22",28.445,-0.237,-0.83,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":542,"transactions":9,"vwap":1009},"2026-01-21",28.12,28.682,0.837,3.01,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":952,"percent_change":1015,"volume":404,"transactions":9,"vwap":1014},"2026-01-20",27.845,-3.47,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":469,"percent_change":1019,"volume":404,"transactions":9,"vwap":1018},"2026-01-16",28.845,1.09,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":709,"percent_change":1023,"volume":404,"transactions":9,"vwap":1022},"2026-01-15",28.535,2.55,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":787,"transactions":9,"vwap":1026},"2026-01-14",27.825,-0.253,-0.9,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":542,"transactions":9,"vwap":1032},"2026-01-13",27.977,28.077999,0.213,0.76,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":629,"volume":794,"transactions":9,"vwap":1038},"2026-01-12",27.77,27.865,27.745,0.287,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":542,"transactions":9,"vwap":1043},"2026-01-09",27.578,0.456,1.68,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":404,"transactions":9,"vwap":1048},"2026-01-08",27.122,0.313,1.17,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":41,"transactions":9,"vwap":1053},"2026-01-07",26.809,-0.866,-3.13,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":404,"transactions":9,"vwap":1058},"2026-01-06",27.675,0.65,2.41,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":404,"transactions":9,"vwap":1063},"2026-01-05",27.025,0.568,2.15,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":404,"transactions":9,"vwap":1068},"2026-01-02",26.457,0.866,3.38,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":404,"transactions":9,"vwap":1073},"2025-12-31",25.591,-0.394,-1.52,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":679,"volume":404,"transactions":9,"vwap":1078},"2025-12-30",25.985,-0.113,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":512,"transactions":9,"vwap":1082},"2025-12-29",26.098,-0.137,-0.52,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":386,"volume":404,"transactions":9,"vwap":1087},"2025-12-26",26.235,-0.103,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":23,"transactions":9,"vwap":1091},"2025-12-24",26.338,0.162,0.62,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":41,"transactions":9,"vwap":1096},"2025-12-23",26.176,-0.021,-0.08,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":41,"transactions":9,"vwap":1101},"2025-12-22",26.197,0.431,1.67,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":41,"transactions":9,"vwap":1106},"2025-12-19",25.766,0.356,1.4,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":629,"volume":41,"transactions":9,"vwap":1111},"2025-12-18",25.41,0.261,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":404,"transactions":9,"vwap":1115},"2025-12-17",25.149,-0.746,-2.88,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":23,"transactions":9,"vwap":1120},"2025-12-16",25.895,-0.264,-1.01,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":355,"volume":23,"transactions":9,"vwap":1125},"2025-12-15",26.159,0.074,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":404,"transactions":9,"vwap":1129},"2025-12-12",26.084999,-0.256,-0.97,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":486,"volume":23,"transactions":9,"vwap":1134},"2025-12-11",26.341,0.41,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":23,"transactions":9,"vwap":1138},"2025-12-10",25.931,0.855,3.41,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":413,"percent_change":1144,"volume":23,"transactions":9,"vwap":1143},"2025-12-09",25.076,-1.29,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":726,"percent_change":1148,"volume":237,"transactions":9,"vwap":1147},"2025-12-08",25.404,-0.29,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":548,"percent_change":1084,"volume":237,"transactions":9,"vwap":1151},"2025-12-05",25.479,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":564,"volume":404,"transactions":9,"vwap":1154},"2025-12-04",25.613,0.21,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":41,"transactions":9,"vwap":1158},"2025-12-03",25.403,0.398,1.59,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":404,"transactions":9,"vwap":1163},"2025-12-02",25.0049992,0.424,1.72,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":41,"transactions":9,"vwap":1168},"2025-12-01",24.581,-0.763,-3.01,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":404,"transactions":9,"vwap":1173},"2025-11-28",25.344,0.269,1.07,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":962,"volume":814,"transactions":9,"vwap":1178},"2025-11-26",25.075001,0.305,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":348,"volume":404,"transactions":9,"vwap":1182},"2025-11-25",24.77,0.571,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":491,"volume":1188,"transactions":9,"vwap":1186},"2025-11-24",24.199,0.153,409,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":1188,"transactions":9,"vwap":1191},"2025-11-21",24.046,0.556,2.37,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1188,"transactions":9,"vwap":1196},"2025-11-20",23.49,-0.817,-3.36,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":491,"volume":1188,"transactions":9,"vwap":1201},"2025-11-19",24.307,0.154,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":984,"volume":1188,"transactions":9,"vwap":1205},"2025-11-18",24.153,-0.197,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":838,"percent_change":1210,"volume":1188,"transactions":9,"vwap":1209},"2025-11-17",24.35,-2,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":658,"percent_change":291,"volume":1216,"transactions":9,"vwap":1215},"2025-11-14",24.5,24.917,24.847,1200,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2025-11-13",24.865,-0.79,-3.08,10,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":685,"volume":1222,"transactions":9,"vwap":1225},"2025-11-12",25.655,0.047,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1222,"transactions":9,"vwap":1229},"2025-11-11",25.608,-0.014,-0.05,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":41,"volume":1222,"transactions":9,"vwap":1234},"2025-11-10",25.622,0.253,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":33,"volume":1222,"transactions":9,"vwap":1238},"2025-11-07",25.369,0.183,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1222,"transactions":9,"vwap":1242},"2025-11-06",25.186,-0.178,-0.7,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":491,"volume":1222,"transactions":9,"vwap":1247},"2025-11-05",25.364,0.161,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":737,"percent_change":1252,"volume":1222,"transactions":9,"vwap":1251},"2025-11-04",25.203,-1.95,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1005,"volume":404,"transactions":9,"vwap":1255},"2025-11-03",25.703,-0.214,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":48,"volume":814,"transactions":9,"vwap":1259},"2025-10-31",25.917,0.127,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":386,"volume":814,"transactions":9,"vwap":1263},"2025-10-30",25.79,-0.102,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":380,"percent_change":469,"volume":404,"transactions":9,"vwap":1267},"2025-10-29",25.892,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2025-10-28",25.812,-0.304,-1.16,3,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":404,"transactions":9,"vwap":1276},"2025-10-27",26.116,0.229,0.88,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":41,"transactions":9,"vwap":1281},"2025-10-24",25.887,0.031,0.12,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":41,"transactions":9,"vwap":1286},"2025-10-23",25.856,0.546,2.16,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":404,"transactions":9,"vwap":1292},"2025-10-22",25.78,25.31,-0.64,-2.47,{"date":1296,"open":218,"high":218,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":404,"transactions":9,"vwap":1297},"2025-10-21",25.95,0.408,1.6,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1273,"transactions":9,"vwap":1302},"2025-10-20",25.542,0.548,2.19,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":404,"transactions":9,"vwap":1307},"2025-10-17",24.994,0.054,0.22,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":404,"transactions":9,"vwap":1312},"2025-10-16",24.94,-0.311,-1.23,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1256,"percent_change":1318,"volume":41,"transactions":9,"vwap":1317},"2025-10-15",25.251,-0.84,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":884,"volume":404,"transactions":9,"vwap":1321},"2025-10-14",25.465,0.555,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":404,"transactions":9,"vwap":1325},"2025-10-13",24.91,0.478,1.96,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":542,"transactions":9,"vwap":1330},"2025-10-10",24.432,-1.097,-4.3,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":828,"percent_change":1336,"volume":404,"transactions":9,"vwap":1335},"2025-10-09",25.529,-2.93,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":542,"transactions":9,"vwap":1339},"2025-10-08",26.299,0.448,1.73,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":404,"transactions":9,"vwap":1344},"2025-10-07",25.851,-0.327,-1.25,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":441,"percent_change":1350,"volume":542,"transactions":9,"vwap":1349},"2025-10-06",26.178,0.94,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":409,"volume":542,"transactions":9,"vwap":1354},"2025-10-03",25.92,25.934,0.07,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":123,"volume":542,"transactions":9,"vwap":1359},"2025-10-02",25.74,25.864,0.103,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":404,"transactions":9,"vwap":1363},"2025-10-01",25.761,-0.152,-0.59,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1045,"volume":404,"transactions":9,"vwap":1368},"2025-09-30",25.913,0.427,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":404,"transactions":9,"vwap":1372},"2025-09-29",25.486,0.115,0.45,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":814,"transactions":9,"vwap":1377},"2025-09-26",25.371,0.445,1.79,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":542,"transactions":9,"vwap":1383},"2025-09-25",25.049999,24.926,-0.357,-1.41,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":542,"transactions":9,"vwap":1389},"2025-09-24",25.33,25.283,-0.24,-0.94,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":659,"volume":814,"transactions":9,"vwap":1394},"2025-09-23",25.523,-0.016,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1093,"volume":404,"transactions":9,"vwap":1398},"2025-09-22",25.539,0.158,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":1135,"volume":542,"transactions":9,"vwap":1402},"2025-09-19",25.381,0.104,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1303,"percent_change":1408,"volume":542,"transactions":9,"vwap":1407},"2025-09-18",25.26,25.277,2.22,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1122,"volume":542,"transactions":9,"vwap":1412},"2025-09-17",24.97,24.729,-0.252,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":404,"transactions":9,"vwap":1416},"2025-09-16",24.981,-0.141,-0.56,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":128,"volume":404,"transactions":9,"vwap":1421},"2025-09-15",25.122,0.194,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":41,"transactions":9,"vwap":1425},"2025-09-12",24.928,-0.404,-1.59,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":41,"transactions":9,"vwap":1430},"2025-09-11",25.332,0.494,1.99,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":404,"transactions":9,"vwap":1435},"2025-09-10",24.838,0.338,1.38,{"date":1439,"open":1213,"high":1213,"low":1213,"close":1213,"change":1440,"percent_change":1441,"volume":41,"transactions":9,"vwap":1213},"2025-09-09",-0.3,-1.21,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":404,"transactions":9,"vwap":1444},"2025-09-08",24.8,0.085,0.34,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":404,"transactions":9,"vwap":1449},"2025-09-05",24.715,-0.205,-0.82,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":41,"transactions":9,"vwap":1454},"2025-09-04",24.92,0.566,2.32,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":727,"percent_change":1460,"volume":404,"transactions":9,"vwap":1459},"2025-09-03",24.354,-1.1,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-09-02",24.624,-0.505,-2.01,202,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":1466,"transactions":9,"vwap":1469},"2025-08-29",25.129,-0.479,-1.87,{"date":1473,"open":1229,"high":1229,"low":1229,"close":1229,"change":1474,"percent_change":409,"volume":1466,"transactions":9,"vwap":1229},"2025-08-28",0.069,{"date":1476,"open":1398,"high":1398,"low":1398,"close":1398,"change":1477,"percent_change":1478,"volume":1466,"transactions":9,"vwap":1398},"2025-08-27",-0.009,-0.04,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":1466,"transactions":9,"vwap":1481},"2025-08-26",25.548,0.522,2.09,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":542,"transactions":9,"vwap":1487},"2025-08-25",25.49,25.025999,-0.589,-2.3,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":404,"transactions":9,"vwap":1493},"2025-08-22",25.76,25.615,0.887,3.59,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":787,"transactions":9,"vwap":1499},"2025-08-21",24.93,24.728,-0.277,-1.11,{"date":1503,"open":1504,"high":1163,"low":1504,"close":1163,"change":1505,"percent_change":1309,"volume":481,"transactions":9,"vwap":1163},"2025-08-20",24.816,0.056,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":41,"transactions":9,"vwap":1508},"2025-08-19",24.949,0.071,0.29,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1155,"percent_change":1514,"volume":41,"transactions":9,"vwap":1513},"2025-08-18",24.878,0.85,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":41,"transactions":9,"vwap":1517},"2025-08-15",24.668,-0.287,-1.15,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":41,"transactions":9,"vwap":1522},"2025-08-14",24.955,-0.407,-1.6,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1422,"percent_change":1528,"volume":41,"transactions":9,"vwap":1527},"2025-08-13",25.362,0.77,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":41,"transactions":9,"vwap":1531},"2025-08-12",25.168,0.518,2.1,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":41,"transactions":9,"vwap":1536},"2025-08-11",24.65,-0.162,-0.65,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":103,"volume":41,"transactions":9,"vwap":1541},"2025-08-08",24.812,0.014,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":404,"transactions":9,"vwap":1545},"2025-08-07",24.798,-0.093,-0.37,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":994,"volume":404,"transactions":9,"vwap":1550},"2025-08-06",24.891,0.043,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":737,"volume":404,"transactions":9,"vwap":1554},"2025-08-05",24.848,-0.124,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":243,"percent_change":1559,"volume":404,"transactions":9,"vwap":1558},"2025-08-04",24.972,1.75,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":41,"transactions":9,"vwap":1562},"2025-08-01",24.542,-0.718,-2.84,{"date":1566,"open":1406,"high":1406,"low":1406,"close":1406,"change":1567,"percent_change":614,"volume":41,"transactions":9,"vwap":1406},"2025-07-31",-0.041,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":542,"transactions":9,"vwap":1571},"2025-07-30",25.14,25.301,-0.22,-0.86,{"date":1575,"open":1263,"high":1263,"low":1576,"close":1576,"change":618,"percent_change":786,"volume":481,"transactions":9,"vwap":1576},"2025-07-29",25.521,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1005,"volume":404,"transactions":9,"vwap":1579},"2025-07-28",26.079,-0.218,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":404,"transactions":9,"vwap":1584},"2025-07-25",26.25,26.297,0.475,1.84,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":614,"volume":404,"transactions":9,"vwap":1589},"2025-07-24",25.822,-0.042,{"date":174,"open":1359,"high":1359,"low":1359,"close":1359,"change":23,"percent_change":23,"volume":169,"transactions":9,"vwap":1359}]