[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVUT":3,"homepage-market-summary":26,"stock-historical-DVUT":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"DVUT","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 Utilities XLU Defined Volatility ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.06901,"Annual",{"close":16,"open":16,"high":16,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},24.85,24.94,-0.09,-0.36,38,30.123,24.191,237.35932248444445,11.1,276,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":36},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":36},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":36},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":36},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":36},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":16,"start_date":176,"end_date":5},23.45,208,57279.847559,0.68,"2025-07-23",[178,181,188,197,206,214,221,228,237,244,250,257,264,271,278,286,295,301,308,314,320,327,334,341,347,354,360,367,374,381,386,392,398,403,409,413,418,423,428,433,438,446,451,455,459,464,468,472,477,482,486,491,496,501,505,509,514,520,526,531,536,541,546,552,557,561,566,572,577,582,587,592,596,601,608,613,618,623,628,634,638,643,650,656,661,668,673,680,686,691,696,701,706,712,717,722,727,730,735,739,743,748,755,763,769,774,779,784,788,793,798,803,808,813,818,823,827,832,837,844,852,856,861,866,869,873,878,883,889,894,899,906,912,917,923,929,936,941,946,953,956,961,966,971,976,981,985,990,995,999,1002,1007,1013,1018,1023,1026,1031,1035,1040,1045,1049,1053,1058,1063,1068,1073,1077,1082,1086,1090,1094,1099,1104,1108,1111,1116,1121,1125,1128,1132,1137,1143,1148,1153,1158,1163,1167,1172,1179,1184,1189,1192,1197,1201,1206,1211,1216,1221,1224,1227,1232,1237,1241,1246,1251,1255,1259,1264,1269,1273,1278,1282,1286,1290,1294,1298,1302,1307,1313,1318,1321,1327,1331,1336,1339,1343,1346,1351,1356,1360,1365,1370,1374,1378,1382,1387,1392,1396,1401,1405,1409,1412,1416,1420,1424,1428,1432,1436,1440,1445,1451,1455,1459,1464,1468,1473,1478,1483,1488,1492,1496,1499,1503,1506,1509,1512,1517,1521,1526,1530,1535,1538,1542,1547,1552,1555],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},5,24.8626,{"date":182,"open":17,"high":17,"low":17,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-08-25",-0.0516,-0.21,6,4,25.04,{"date":189,"open":190,"high":191,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-08-24",24.43,24.9916,0.45,1.83,598.573,17,24.4924,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-08-21",25.2,24.5416,-1.1663,-4.54,410.007,15,25.0596,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-08-20",25.7079,-0.2542,-0.98,10.006,8,26.0094,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":186,"transactions":219,"vwap":220},"2026-08-19",25.9621,-0.0323,-0.12,2,26.2713,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":186,"vwap":227},"2026-08-18",25.9944,-0.157,-0.6,5.189,26.4586,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-08-17",25.8401,26.1514,-0.1684,-0.64,934.193873,10,26.0316,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":179,"vwap":243},"2026-08-14",26.3198,0.2756,1.06,9,26.2551,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":235,"transactions":185,"vwap":249},"2026-08-13",26.0442,0.2525,0.98,26.0255,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":242,"vwap":256},"2026-08-12",25.7917,0.2158,0.84,31,25.7731,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":179,"vwap":263},"2026-08-11",25.5759,0.5552,2.22,7,25.3514,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":235,"vwap":270},"2026-08-10",25.0207,-0.5712,-2.23,1295,25.0632,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":262,"vwap":277},"2026-08-07",25.5919,0.2963,1.17,7.198,25.2944,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-06",25.2956,-0.3582,-1.4,23,12,25.3941,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-05",25.51,25.6538,-0.5095,-1.95,416.117,14,25.5139,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":210,"volume":299,"transactions":284,"vwap":300},"2026-08-04",26.1633,-0.2595,16.805343,25.8188,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":235,"vwap":307},"2026-08-03",26.4228,-0.0279,-0.11,15.805343,26.4033,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":262,"transactions":179,"vwap":313},"2026-07-31",26.4507,-0.2359,-0.88,26.4457,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":262,"transactions":179,"vwap":319},"2026-07-30",26.6866,-0.2412,-0.9,26.9543,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":262,"vwap":326},"2026-07-29",26.9278,-0.5832,-2.12,46.852,27.5486,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":179,"vwap":333},"2026-07-28",27.511,-0.1078,-0.39,6.285,28.0911,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":179,"vwap":340},"2026-07-27",27.6188,-0.5858,-2.08,6.095,28.0527,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":212,"transactions":185,"vwap":346},"2026-07-24",28.2046,0.0625,0.22,28.2899,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":185,"vwap":353},"2026-07-23",28.1421,0.2294,0.82,7.035,27.9104,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":212,"transactions":185,"vwap":359},"2026-07-22",27.9127,1.08,4.02,27.5017,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":262,"vwap":366},"2026-07-21",26.8327,-0.0517,-0.19,18,26.8121,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":179,"vwap":373},"2026-07-20",26.8844,-0.2162,-0.8,11,27.186,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":242,"vwap":380},"2026-07-17",27.1006,-0.2975,-1.09,17.686,27.4866,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":254,"volume":185,"transactions":186,"vwap":385},"2026-07-16",27.3981,0.2272,27.3567,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":242,"transactions":185,"vwap":391},"2026-07-15",27.1709,-0.4822,-1.74,27.5788,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":185,"transactions":186,"vwap":397},"2026-07-14",27.6531,0.0083,0.03,28.0619,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":42,"volume":262,"transactions":179,"vwap":402},"2026-07-13",27.6448,0.2738,27.7313,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":9,"vwap":405},"2026-07-10",27.371,0.282,1.04,100,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":371,"volume":408,"transactions":9,"vwap":411},"2026-07-09",27.089001,-0.218,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":408,"transactions":9,"vwap":415},"2026-07-08",27.307,-0.35,-1.27,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":408,"transactions":9,"vwap":420},"2026-07-07",27.657,0.386,1.42,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":408,"transactions":9,"vwap":425},"2026-07-06",27.271,-0.41,-1.48,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":408,"transactions":9,"vwap":430},"2026-07-02",27.681,0.886,3.31,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":408,"transactions":9,"vwap":435},"2026-07-01",26.795,-0.73,-2.65,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":170,"transactions":9,"vwap":443},"2026-06-30",27.588,27.77,27.52,27.525,-0.322,-1.16,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":408,"transactions":9,"vwap":448},"2026-06-29",27.847,-0.134,-0.48,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":248,"volume":408,"transactions":9,"vwap":453},"2026-06-26",27.981,0.272,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":63,"volume":408,"transactions":9,"vwap":457},"2026-06-25",27.709,0.246,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":408,"transactions":9,"vwap":461},"2026-06-24",27.463,0.374,1.38,{"date":465,"open":411,"high":411,"low":411,"close":411,"change":466,"percent_change":467,"volume":408,"transactions":9,"vwap":411},"2026-06-23",0.295,1.1,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":175,"volume":408,"transactions":9,"vwap":470},"2026-06-22",26.794,0.182,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":408,"transactions":9,"vwap":474},"2026-06-18",26.612,0.227,0.86,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":408,"transactions":9,"vwap":479},"2026-06-17",26.385,-0.487,-1.81,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":476,"volume":408,"transactions":9,"vwap":484},"2026-06-16",26.872,0.229,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":408,"transactions":9,"vwap":488},"2026-06-15",26.643,0.17,0.64,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":408,"transactions":9,"vwap":493},"2026-06-12",26.473,0.344,1.32,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":42,"transactions":9,"vwap":498},"2026-06-11",26.129,0.011,0.04,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":500,"percent_change":504,"volume":42,"transactions":9,"vwap":503},"2026-06-10",26.118,0.15,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":422,"volume":408,"transactions":9,"vwap":507},"2026-06-09",26.077999,0.364,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":408,"transactions":9,"vwap":511},"2026-06-08",25.714,-0.689,-2.61,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":516},"2026-06-05",26.403,0.323,1.24,1004,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":170,"transactions":9,"vwap":523},"2026-06-04",25.86,26.08,0.162,0.63,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":408,"transactions":9,"vwap":528},"2026-06-03",25.918,-0.1,-0.38,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":408,"transactions":9,"vwap":533},"2026-06-02",26.018,0.668,2.64,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":408,"transactions":9,"vwap":538},"2026-06-01",25.35,-1.151,-4.34,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":408,"transactions":9,"vwap":543},"2026-05-29",26.501,-0.186,-0.7,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":548},"2026-05-28",26.687,-0.425,-1.57,20,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":408,"transactions":9,"vwap":554},"2026-05-27",27.112,-0.238,-0.87,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":109,"percent_change":560,"volume":408,"transactions":9,"vwap":559},"2026-05-26",27.35,-0.04,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":408,"transactions":9,"vwap":563},"2026-05-22",27.36,0.29,1.07,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-05-21",27.07,0.347,1.3,0,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":571,"transactions":9,"vwap":574},"2026-05-20",26.723,0.138,0.52,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":408,"transactions":9,"vwap":579},"2026-05-19",26.585,0.337,1.28,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":408,"transactions":9,"vwap":584},"2026-05-18",26.248,0.025,0.1,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":408,"transactions":9,"vwap":589},"2026-05-15",26.223,-0.833,-3.08,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":34,"volume":408,"transactions":9,"vwap":594},"2026-05-14",27.056,0.197,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":408,"transactions":9,"vwap":598},"2026-05-13",26.859,-0.505,-1.85,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-05-12",27.23,27.364,0.075,0.27,2400,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":408,"transactions":9,"vwap":610},"2026-05-11",27.289,0.339,1.26,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":408,"transactions":9,"vwap":615},"2026-05-08",26.95,-0.291,-1.07,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":408,"transactions":9,"vwap":620},"2026-05-07",27.241,-0.559,-2.01,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":408,"transactions":9,"vwap":625},"2026-05-06",27.8,-0.585,-2.06,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":571,"volume":633,"transactions":9,"vwap":631},"2026-05-05",28.63,28.385,0.001,800,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":225,"volume":408,"transactions":9,"vwap":636},"2026-05-04",28.384,-0.17,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":312,"volume":642,"transactions":9,"vwap":640},"2026-05-01",28.554,-0.253,902,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-04-30",28.55,28.807,1.138,4.11,900,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":654,"percent_change":324,"volume":655,"transactions":9,"vwap":653},"2026-04-29",28.13,27.669,-0.599,1700,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":500,"percent_change":660,"volume":633,"transactions":9,"vwap":659},"2026-04-28",28.26,28.268,0.14,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-04-27",28.39,28.228,0.002,0.01,2000,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":408,"transactions":9,"vwap":670},"2026-04-24",28.226,0.064,0.23,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-04-23",27.68,28.162,1.5,5.63,600,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":667,"transactions":9,"vwap":683},"2026-04-22",27.22,26.662,-0.127,-0.47,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":408,"transactions":9,"vwap":688},"2026-04-21",26.789,-0.636,-2.32,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":408,"transactions":9,"vwap":693},"2026-04-20",27.425,-0.349,-1.26,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":408,"transactions":9,"vwap":698},"2026-04-17",27.774,-0.162,-0.58,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":408,"transactions":9,"vwap":703},"2026-04-16",27.936,0.243,0.88,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":408,"transactions":9,"vwap":709},"2026-04-15",27.61,27.693,-0.368,-1.31,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":408,"transactions":9,"vwap":714},"2026-04-14",28.061001,0.084,0.3,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":408,"transactions":9,"vwap":719},"2026-04-13",27.977,-0.511,-1.79,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":408,"transactions":9,"vwap":724},"2026-04-10",28.488,-0.178,-0.62,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":149,"percent_change":518,"volume":408,"transactions":9,"vwap":729},"2026-04-09",28.666,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":408,"transactions":9,"vwap":732},"2026-04-08",28.316,0.426,1.53,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":715,"percent_change":716,"volume":738,"transactions":9,"vwap":737},"2026-04-07",27.89,3,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":544,"percent_change":742,"volume":408,"transactions":9,"vwap":741},"2026-04-06",27.806,-0.66,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":408,"transactions":9,"vwap":745},"2026-04-02",27.992,0.194,0.7,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":34,"volume":754,"transactions":9,"vwap":752},"2026-04-01",27.74,27.85,27.798,0.202,3600,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":758},"2026-03-31",27.44,27.596,27.32,-0.069,-0.25,400,{"date":764,"open":751,"high":751,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-03-30",27.665,0.251,0.92,4700,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":408,"transactions":9,"vwap":771},"2026-03-27",27.414,0.242,0.89,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":408,"transactions":9,"vwap":776},"2026-03-26",27.172,0.077,0.28,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":408,"transactions":9,"vwap":781},"2026-03-25",27.094999,0.124,0.46,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":705,"volume":204,"transactions":9,"vwap":786},"2026-03-24",26.971,0.234,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":408,"transactions":9,"vwap":790},"2026-03-23",26.737,0.324,1.23,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":408,"transactions":9,"vwap":795},"2026-03-20",26.413,-2.261,-7.89,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":210,"volume":802,"transactions":9,"vwap":800},"2026-03-19",28.674,-0.284,72,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":408,"transactions":9,"vwap":805},"2026-03-18",28.958,-0.453,-1.54,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":408,"transactions":9,"vwap":810},"2026-03-17",29.411,-0.15,-0.51,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":408,"transactions":9,"vwap":815},"2026-03-16",29.561,0.267,0.91,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":822,"volume":408,"transactions":9,"vwap":820},"2026-03-13",29.294,0.435,1.51,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":357,"volume":42,"transactions":9,"vwap":825},"2026-03-12",28.859,0.308,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":170,"transactions":9,"vwap":829},"2026-03-11",28.551,-0.362,-1.25,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":408,"transactions":9,"vwap":834},"2026-03-10",28.913,-0.305,-1.04,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":842,"percent_change":345,"volume":843,"transactions":9,"vwap":840},"2026-03-09",28.72,29.218,28.697,0.063,1100,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-03-06",29,29.19,29.155,-0.163,-0.56,200,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":830,"percent_change":855,"volume":408,"transactions":9,"vwap":854},"2026-03-05",29.318,-1.22,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":175,"volume":408,"transactions":9,"vwap":859},"2026-03-04",29.59,29.68,0.199,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":617,"volume":851,"transactions":9,"vwap":864},"2026-03-03",29.81,29.481,-0.32,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":444,"percent_change":617,"volume":408,"transactions":9,"vwap":868},"2026-03-02",29.801,{"date":870,"open":21,"high":21,"low":21,"close":21,"change":871,"percent_change":872,"volume":851,"transactions":9,"vwap":21},"2026-02-27",0.524,1.77,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":408,"transactions":9,"vwap":875},"2026-02-26",29.599,-0.23,-0.77,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":408,"transactions":9,"vwap":880},"2026-02-25",29.829,0.193,0.65,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":408,"transactions":9,"vwap":886},"2026-02-24",29.57,29.636,0.495,1.7,{"date":890,"open":891,"high":891,"low":846,"close":892,"change":139,"percent_change":893,"volume":851,"transactions":9,"vwap":892},"2026-02-23",29.26,29.141,1.11,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":408,"transactions":9,"vwap":896},"2026-02-20",28.821,0.154,0.54,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-02-19",28.43,28.667,0.482,1.71,300,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":371,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-02-18",28.82,28.185,-2.76,1300,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":19,"volume":762,"transactions":9,"vwap":915},"2026-02-17",29.34,28.985,-0.105,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":922,"volume":905,"transactions":9,"vwap":920},"2026-02-13",28.7,29.09,1.277,4.59,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":851,"transactions":9,"vwap":926},"2026-02-12",28.29,27.813,0.759,2.81,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-02-11",26.71,27.054001,0.449,1.69,1200,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":408,"transactions":9,"vwap":938},"2026-02-10",26.605,0.83,3.22,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":504,"percent_change":945,"volume":935,"transactions":9,"vwap":944},"2026-02-09",25.64,25.775,0.59,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-02-06",25.48,25.625,0.24,0.95,2800,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":104,"percent_change":950,"volume":408,"transactions":9,"vwap":955},"2026-02-05",25.385,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":408,"transactions":9,"vwap":958},"2026-02-04",25.325,-0.201,-0.79,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":42,"transactions":9,"vwap":963},"2026-02-03",25.526,0.626,2.51,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":408,"transactions":9,"vwap":968},"2026-02-02",24.9,-0.676,-2.64,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":571,"transactions":9,"vwap":973},"2026-01-30",25.576,-0.068,-0.27,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":408,"transactions":9,"vwap":978},"2026-01-29",25.644,-0.008,-0.03,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":530,"volume":408,"transactions":9,"vwap":983},"2026-01-28",25.652,-0.098,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":195,"transactions":9,"vwap":987},"2026-01-27",25.75,0.575,2.28,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":42,"transactions":9,"vwap":992},"2026-01-26",25.175,0.357,1.44,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":544,"percent_change":998,"volume":42,"transactions":9,"vwap":997},"2026-01-23",24.818,-0.74,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":975,"percent_change":617,"volume":408,"transactions":9,"vwap":1001},"2026-01-22",25.0039997,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":408,"transactions":9,"vwap":1004},"2026-01-21",25.274,0.019,0.08,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":408,"transactions":9,"vwap":1010},"2026-01-20",25.42,25.255,-0.474,-1.84,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":408,"transactions":9,"vwap":1015},"2026-01-16",25.729,-0.194,-0.75,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":408,"transactions":9,"vwap":1020},"2026-01-15",25.923,0.443,1.74,{"date":1024,"open":948,"high":948,"low":948,"close":948,"change":1025,"percent_change":792,"volume":42,"transactions":9,"vwap":948},"2026-01-14",0.31,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":408,"transactions":9,"vwap":1028},"2026-01-13",25.17,0.247,0.99,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":672,"volume":408,"transactions":9,"vwap":1033},"2026-01-12",24.923,0.056,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":42,"transactions":9,"vwap":1037},"2026-01-09",24.867,0.573,2.36,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":42,"transactions":9,"vwap":1042},"2026-01-08",24.294,0.103,0.43,{"date":1046,"open":22,"high":22,"low":22,"close":22,"change":1047,"percent_change":1048,"volume":408,"transactions":9,"vwap":22},"2026-01-07",-1.219,-4.8,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":773,"volume":408,"transactions":9,"vwap":1051},"2026-01-06",25.41,0.224,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":408,"transactions":9,"vwap":1055},"2026-01-05",25.186,-0.553,-2.15,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":408,"transactions":9,"vwap":1060},"2026-01-02",25.739,0.533,2.11,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":408,"transactions":9,"vwap":1065},"2025-12-31",25.206,-0.286,-1.12,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":408,"transactions":9,"vwap":1070},"2025-12-30",25.492,0.118,0.47,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":489,"volume":179,"transactions":9,"vwap":1075},"2025-12-29",25.374,0.044,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":408,"transactions":9,"vwap":1079},"2025-12-26",25.33,-0.055,-0.22,{"date":1083,"open":955,"high":955,"low":955,"close":955,"change":1084,"percent_change":1085,"volume":408,"transactions":9,"vwap":955},"2025-12-24",0.237,0.94,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":783,"volume":212,"transactions":9,"vwap":1088},"2025-12-23",25.148,0.116,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":156,"volume":408,"transactions":9,"vwap":1092},"2025-12-22",25.032,0.185,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":408,"transactions":9,"vwap":1096},"2025-12-19",24.847,-0.627,-2.46,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":408,"transactions":9,"vwap":1101},"2025-12-18",25.474,0.484,1.94,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":282,"volume":408,"transactions":9,"vwap":1106},"2025-12-17",24.99,-0.354,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":725,"percent_change":545,"volume":408,"transactions":9,"vwap":1110},"2025-12-16",25.344,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":42,"transactions":9,"vwap":1113},"2025-12-15",25.522,0.419,1.67,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":408,"transactions":9,"vwap":1118},"2025-12-12",25.103,-0.198,-0.78,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":56,"volume":408,"transactions":9,"vwap":1123},"2025-12-11",25.301,0.297,{"date":1126,"open":1037,"high":1001,"low":1037,"close":1001,"change":1127,"percent_change":529,"volume":851,"transactions":9,"vwap":1001},"2025-12-10",-0.026,{"date":1129,"open":1028,"high":1028,"low":1130,"close":1130,"change":1131,"percent_change":504,"volume":408,"transactions":9,"vwap":1130},"2025-12-09",25.030001,0.037,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":408,"transactions":9,"vwap":1134},"2025-12-08",24.993,-0.614,-2.4,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":408,"transactions":9,"vwap":1140},"2025-12-05",25.8,25.607,-0.428,-1.64,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":408,"transactions":9,"vwap":1145},"2025-12-04",26.035,-0.112,-0.43,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":408,"transactions":9,"vwap":1150},"2025-12-03",26.147,-0.167,-0.63,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":408,"transactions":9,"vwap":1155},"2025-12-02",26.314,-0.315,-1.18,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":42,"transactions":9,"vwap":1160},"2025-12-01",26.629,-1.315,-4.71,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":993,"percent_change":1166,"volume":408,"transactions":9,"vwap":1165},"2025-11-28",27.944,1.29,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":408,"transactions":9,"vwap":1169},"2025-11-26",27.587,0.751,2.8,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":170,"transactions":9,"vwap":1176},"2025-11-25",26.89,26.69,26.836,-0.26,-0.96,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":408,"transactions":9,"vwap":1181},"2025-11-24",27.096001,0.661,2.5,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":408,"transactions":9,"vwap":1186},"2025-11-21",26.435,0.041,0.16,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1066,"percent_change":617,"volume":408,"transactions":9,"vwap":1191},"2025-11-20",26.394,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":408,"transactions":9,"vwap":1194},"2025-11-19",26.68,-0.468,-1.72,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":233,"volume":186,"transactions":9,"vwap":1199},"2025-11-18",27.148,-0.176,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":408,"transactions":9,"vwap":1203},"2025-11-17",27.324,0.464,1.73,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":408,"transactions":9,"vwap":1208},"2025-11-14",26.86,0.053,0.2,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":408,"transactions":9,"vwap":1213},"2025-11-13",26.807,-0.779,-2.82,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":408,"transactions":9,"vwap":1218},"2025-11-12",27.586,0.12,0.44,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":632,"percent_change":571,"volume":219,"transactions":9,"vwap":1223},"2025-11-11",27.466,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":666,"percent_change":500,"volume":408,"transactions":9,"vwap":1226},"2025-11-10",27.465,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":42,"transactions":9,"vwap":1229},"2025-11-07",27.455,0.688,2.57,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":408,"transactions":9,"vwap":1234},"2025-11-06",26.767,-0.241,-0.89,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":489,"volume":408,"transactions":9,"vwap":1239},"2025-11-05",27.0079994,0.047,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":408,"transactions":9,"vwap":1243},"2025-11-04",26.961,-0.232,-0.85,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":109,"percent_change":560,"volume":851,"transactions":9,"vwap":1249},"2025-11-03",26.671,27.193,26.651,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":831,"volume":408,"transactions":9,"vwap":1253},"2025-10-31",27.203,-0.343,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":184,"percent_change":1258,"volume":408,"transactions":9,"vwap":1257},"2025-10-30",27.546,-0.76,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":408,"transactions":9,"vwap":1261},"2025-10-29",27.756,-0.056,-0.2,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":408,"transactions":9,"vwap":1266},"2025-10-28",27.812,-0.954,-3.32,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":945,"volume":408,"transactions":9,"vwap":1271},"2025-10-27",28.766,0.168,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":408,"transactions":9,"vwap":1275},"2025-10-24",28.598,0.657,2.35,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":637,"volume":408,"transactions":9,"vwap":1280},"2025-10-23",27.941,-0.047,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":684,"percent_change":1285,"volume":408,"transactions":9,"vwap":1284},"2025-10-22",27.988,-0.45,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":268,"volume":408,"transactions":9,"vwap":1288},"2025-10-21",28.115,-0.641,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":-6,"volume":408,"transactions":9,"vwap":1292},"2025-10-20",28.756,-0.001,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":1120,"volume":408,"transactions":9,"vwap":1296},"2025-10-17",28.757,-0.225,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":338,"volume":408,"transactions":9,"vwap":1300},"2025-10-16",28.982,-0.616,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":408,"transactions":9,"vwap":1304},"2025-10-15",29.598,0.711,2.46,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2025-10-14",28.887,0.517,1.82,33,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":408,"transactions":9,"vwap":1315},"2025-10-13",28.37,0.434,1.55,{"date":1319,"open":703,"high":703,"low":703,"close":703,"change":1320,"percent_change":556,"volume":42,"transactions":9,"vwap":703},"2025-10-10",-0.246,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":408,"transactions":9,"vwap":1324},"2025-10-09",28.4,28.182,-0.204,-0.72,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":734,"volume":408,"transactions":9,"vwap":1329},"2025-10-08",28.386,0.429,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":408,"transactions":9,"vwap":1333},"2025-10-07",27.957,0.201,0.72,{"date":1337,"open":1261,"high":1261,"low":1261,"close":1261,"change":1338,"percent_change":1205,"volume":408,"transactions":9,"vwap":1261},"2025-10-06",0.471,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":989,"volume":408,"transactions":9,"vwap":1341},"2025-10-03",27.285,0.607,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":684,"percent_change":685,"volume":42,"transactions":9,"vwap":1345},"2025-10-02",26.678,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":42,"transactions":9,"vwap":1348},"2025-10-01",26.805,0.488,1.85,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":408,"transactions":9,"vwap":1353},"2025-09-30",26.317,0.097,0.37,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1220,"volume":293,"transactions":9,"vwap":1358},"2025-09-29",26.22,0.115,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":408,"transactions":9,"vwap":1362},"2025-09-26",26.105,0.805,3.18,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":235,"transactions":9,"vwap":1367},"2025-09-25",25.3,-0.497,-1.93,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":421,"percent_change":1373,"volume":408,"transactions":9,"vwap":1372},"2025-09-24",25.797,1.52,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":351,"volume":408,"transactions":9,"vwap":1376},"2025-09-23",25.411,0.207,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1350,"volume":408,"transactions":9,"vwap":1380},"2025-09-22",25.204,0.458,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":408,"transactions":9,"vwap":1384},"2025-09-19",24.746,0.311,1.27,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":408,"transactions":9,"vwap":1389},"2025-09-18",24.435,0.094,0.39,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":716,"volume":219,"transactions":9,"vwap":1394},"2025-09-17",24.341,0.072,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":408,"transactions":9,"vwap":1398},"2025-09-16",24.269,-0.921,-3.66,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":144,"volume":212,"transactions":9,"vwap":1403},"2025-09-15",25.19,0.096,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":42,"volume":212,"transactions":9,"vwap":1407},"2025-09-12",25.094,0.248,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1408,"percent_change":99,"volume":212,"transactions":9,"vwap":1411},"2025-09-11",24.846,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":85,"volume":212,"transactions":9,"vwap":1414},"2025-09-10",24.598,0.801,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":569,"percent_change":1419,"volume":212,"transactions":9,"vwap":1418},"2025-09-09",23.797,1.48,{"date":1421,"open":172,"high":172,"low":172,"close":172,"change":1422,"percent_change":1423,"volume":408,"transactions":9,"vwap":172},"2025-09-08",-0.484,-2.02,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1120,"volume":408,"transactions":9,"vwap":1426},"2025-09-05",23.934,-0.189,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":364,"volume":212,"transactions":9,"vwap":1430},"2025-09-04",24.123,-0.046,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":218,"percent_change":1435,"volume":408,"transactions":9,"vwap":1434},"2025-09-03",24.169,-0.49,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1245,"volume":408,"transactions":9,"vwap":1438},"2025-09-02",24.289,-0.208,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1245,"volume":1444,"transactions":9,"vwap":1442},"2025-08-29",24.497,-0.209,194,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":851,"transactions":9,"vwap":1448},"2025-08-28",25.063999,24.706,-0.389,-1.55,{"date":1452,"open":1130,"high":1453,"low":1130,"close":1453,"change":1454,"percent_change":1006,"volume":408,"transactions":9,"vwap":1453},"2025-08-27",25.094999,0.02,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1391,"volume":408,"transactions":9,"vwap":1457},"2025-08-26",25.075001,0.098,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":324,"volume":408,"transactions":9,"vwap":1462},"2025-08-25",25.15,24.977,-0.54,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":42,"volume":408,"transactions":9,"vwap":1466},"2025-08-22",25.517,0.252,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":408,"transactions":9,"vwap":1470},"2025-08-21",25.265,-0.355,-1.39,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":408,"transactions":9,"vwap":1475},"2025-08-20",25.62,0.054,0.21,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":408,"transactions":9,"vwap":1480},"2025-08-19",25.566,0.441,1.76,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":408,"transactions":9,"vwap":1485},"2025-08-18",25.125,-0.179,-0.71,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":436,"volume":408,"transactions":9,"vwap":1490},"2025-08-15",25.304,-0.185,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":855,"volume":408,"transactions":9,"vwap":1494},"2025-08-14",25.489,-0.316,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1390,"percent_change":1355,"volume":408,"transactions":9,"vwap":1498},"2025-08-13",25.805,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":881,"percent_change":1502,"volume":42,"transactions":9,"vwap":1501},"2025-08-12",25.711,0.76,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":699,"percent_change":1152,"volume":408,"transactions":9,"vwap":1505},"2025-08-11",25.518,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":699,"percent_change":1152,"volume":408,"transactions":9,"vwap":1508},"2025-08-08",25.68,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1204,"percent_change":193,"volume":42,"transactions":9,"vwap":1511},"2025-08-07",25.842,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":408,"transactions":9,"vwap":1514},"2025-08-06",25.378,-0.416,-1.61,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":338,"volume":408,"transactions":9,"vwap":1519},"2025-08-05",25.794,-0.549,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":408,"transactions":9,"vwap":1523},"2025-08-04",26.343,0.85,3.33,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1220,"volume":408,"transactions":9,"vwap":1528},"2025-08-01",25.493,0.111,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":42,"transactions":9,"vwap":1532},"2025-07-31",25.382,0.235,0.93,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":144,"percent_change":734,"volume":408,"transactions":9,"vwap":1537},"2025-07-30",25.147,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1306,"volume":42,"transactions":9,"vwap":1540},"2025-07-29",24.767,0.595,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":408,"transactions":9,"vwap":1544},"2025-07-28",24.172,-0.586,-2.37,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":1044,"volume":408,"transactions":9,"vwap":1550},"2025-07-25",24.67,24.758,0.105,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":980,"percent_change":218,"volume":408,"transactions":9,"vwap":1554},"2025-07-24",24.653,{"date":176,"open":1556,"high":1556,"low":1556,"close":1556,"change":571,"percent_change":571,"volume":408,"transactions":9,"vwap":1556},24.683]