[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVXB":3,"homepage-market-summary":26,"stock-historical-DVXB":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"DVXB","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 Materials XLB Defined Volatility ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},29.723338,"Irregular",{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":16,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},20.36,20.53,29.695,-9.335,-31.44,459.427546,31.295,178.53344454666666,0,276,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":36},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":36},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":36},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":36},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":36},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":16,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":16,"start_date":175,"end_date":5},150,41526.025023,-19.18,"2025-07-23",[177,180,187,197,205,213,221,228,236,244,251,257,263,271,278,285,291,298,306,312,319,326,333,341,347,354,360,367,373,380,386,394,400,407,413,418,423,428,433,437,445,453,458,463,468,473,478,482,488,492,496,501,506,511,516,521,526,531,538,542,546,553,558,563,567,572,578,584,591,598,602,607,613,619,625,634,640,646,652,657,662,670,676,682,689,693,696,701,706,710,715,721,726,731,735,739,744,749,754,759,764,769,774,779,783,789,795,800,805,810,815,820,825,830,834,839,843,848,852,857,862,867,873,878,883,888,893,898,903,908,912,917,921,925,931,937,942,947,951,957,963,969,974,979,984,989,993,997,1001,1005,1010,1015,1019,1024,1028,1035,1040,1044,1049,1053,1058,1063,1068,1072,1076,1081,1085,1089,1094,1098,1103,1107,1110,1115,1120,1124,1128,1132,1137,1141,1145,1150,1155,1160,1165,1170,1174,1179,1184,1188,1192,1197,1200,1204,1208,1213,1218,1223,1228,1233,1238,1243,1247,1251,1255,1259,1264,1269,1273,1277,1282,1287,1290,1295,1301,1304,1308,1313,1318,1323,1327,1333,1340,1345,1350,1354,1359,1364,1369,1373,1377,1382,1387,1392,1396,1401,1406,1410,1415,1420,1425,1429,1434,1439,1443,1448,1453,1458,1461,1465,1469,1472,1476,1481,1485,1489,1494,1498,1503,1507,1512,1517,1522,1527,1531,1535,1540,1544,1547,1552,1556,1561,1566,1572,1578,1582],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},32,21.1127,{"date":181,"open":18,"high":18,"low":18,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-08-25",-0.0311,-0.1,43,9,29.9085,{"date":188,"open":189,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-08-24",30.16,29.61,29.7261,-0.0414,-0.14,1096.379,14,29.9068,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-08-21",29.7675,1.0097,3.51,23,7,29.7283,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-08-20",28.7578,-0.0954,-0.33,10.075,10,28.7384,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-08-19",28.8532,0.5969,2.11,27,11,28.806,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":203,"vwap":227},"2026-08-18",28.2563,-0.3968,-1.38,2022,28.2113,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":211,"vwap":235},"2026-08-17",28.73,28.6531,-0.2714,-0.94,1149,28.7296,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-08-14",28.9245,0.1804,0.63,5.207477,5,28.8665,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":219,"transactions":249,"vwap":250},"2026-08-13",28.7441,-0.2006,-0.69,6,28.9417,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":249,"transactions":242,"vwap":256},"2026-08-12",28.9447,-0.5411,-1.84,29.2519,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":211,"transactions":185,"vwap":262},"2026-08-11",29.4858,0.0883,0.3,29.5002,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-10",29.3975,0.2365,0.81,1703,12,29.4399,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":185,"vwap":277},"2026-08-07",29.161,0.6189,2.17,8.174,28.8243,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":211,"vwap":280},"2026-08-06",28.75,28.5421,-0.42,-1.45,772,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":184,"transactions":185,"vwap":290},"2026-08-05",28.9621,0.4946,1.74,29.0769,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":203,"vwap":297},"2026-08-04",28.4675,0.8469,3.07,8,27.8586,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":296,"vwap":305},"2026-08-03",27.39,27.6206,0.4375,1.61,801,27.3899,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":296,"transactions":203,"vwap":311},"2026-07-31",27.1831,-1.0789,-3.82,27.1895,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":211,"vwap":318},"2026-07-30",28.262,-0.0348,-0.12,54,28.2646,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":203,"vwap":325},"2026-07-29",28.2968,-0.5499,-1.91,52,28.1163,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":249,"vwap":332},"2026-07-28",28.8467,0.8236,2.94,103,28.9442,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":185,"vwap":340},"2026-07-27",28.05,28.0231,0.1286,0.46,109,28.0525,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":296,"transactions":203,"vwap":346},"2026-07-24",27.8945,0.8816,3.26,27.189,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":269,"vwap":353},"2026-07-23",27.0129,-0.4739,-1.72,11.113,27.2416,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":296,"transactions":203,"vwap":359},"2026-07-22",27.4868,0.6735,2.51,27.3845,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":296,"vwap":366},"2026-07-21",26.8133,0.065,0.24,13,27.0187,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":296,"transactions":203,"vwap":372},"2026-07-20",26.7483,-0.4943,-1.81,27.118,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":269,"vwap":379},"2026-07-17",27.2426,-0.3218,-1.17,27.649,27.4252,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":296,"transactions":203,"vwap":385},"2026-07-16",27.5644,0.3419,1.26,27.3422,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":296,"vwap":393},"2026-07-15",27.225,27.2225,-0.1565,-0.57,308,27.2287,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":219,"transactions":296,"vwap":399},"2026-07-14",27.379,0.0849,0.31,27.7626,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":296,"vwap":406},"2026-07-13",27.2941,-0.2359,-0.86,18,27.663,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":9,"vwap":409},"2026-07-10",27.53,0.43,1.59,100,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":412,"transactions":9,"vwap":415},"2026-07-09",27.1,0.043,0.16,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":412,"transactions":9,"vwap":420},"2026-07-08",27.056999,-0.957,-3.42,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":412,"transactions":9,"vwap":425},"2026-07-07",28.014,-0.304,-1.07,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":412,"transactions":9,"vwap":430},"2026-07-06",28.318,-0.021,-0.07,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":358,"volume":412,"transactions":9,"vwap":435},"2026-07-02",28.339,0.695,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":9,"vwap":441},"2026-07-01",27.78,27.95,27.644,0.099,0.36,1100,{"date":446,"open":447,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":9,"vwap":449},"2026-06-30",27.62,27.63,27.545,0.148,0.54,600,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":412,"transactions":9,"vwap":455},"2026-06-29",27.397,-0.804,-2.85,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":412,"transactions":9,"vwap":460},"2026-06-26",28.201,-0.124,-0.44,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":412,"transactions":9,"vwap":465},"2026-06-25",28.325,0.504,1.81,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":412,"transactions":9,"vwap":470},"2026-06-24",27.821,0.206,0.75,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":412,"transactions":9,"vwap":475},"2026-06-23",27.615,-0.557,-1.98,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":316,"volume":412,"transactions":9,"vwap":480},"2026-06-22",28.172,-0.034,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":9,"vwap":484},"2026-06-18",28.206,-0.111,-0.39,4,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":255,"volume":412,"transactions":9,"vwap":490},"2026-06-17",28.317,-0.53,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":450,"percent_change":495,"volume":24,"transactions":9,"vwap":494},"2026-06-16",28.847,0.52,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":24,"transactions":9,"vwap":498},"2026-06-15",28.699,0.228,0.8,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":24,"transactions":9,"vwap":503},"2026-06-12",28.471,0.629,2.26,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":24,"transactions":9,"vwap":508},"2026-06-11",27.842,1.292,4.87,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":24,"transactions":9,"vwap":513},"2026-06-10",26.55,-0.977,-3.55,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":412,"transactions":9,"vwap":518},"2026-06-09",27.527,0.706,2.63,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":412,"transactions":9,"vwap":523},"2026-06-08",26.821,-0.629,-2.29,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":412,"transactions":9,"vwap":528},"2026-06-05",27.45,-0.855,-3.02,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":534},"2026-06-04",28.28,28.305,-0.031,-0.11,700,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":144,"volume":412,"transactions":9,"vwap":540},"2026-06-03",28.336,0.108,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":338,"percent_change":545,"volume":412,"transactions":9,"vwap":544},"2026-06-02",28.228,1.66,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":551,"percent_change":552,"volume":170,"transactions":9,"vwap":549},"2026-06-01",27.32,27.768,27.27,-0.221,-0.79,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":412,"transactions":9,"vwap":555},"2026-05-29",27.989,-0.163,-0.58,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":487,"transactions":9,"vwap":560},"2026-05-28",28.152,0.165,0.59,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":338,"volume":412,"transactions":9,"vwap":565},"2026-05-27",27.987,0.127,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":412,"transactions":9,"vwap":569},"2026-05-26",27.86,0.579,2.12,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-05-22",27.281,0.187,0.69,137,{"date":579,"open":580,"high":581,"low":580,"close":581,"change":582,"percent_change":583,"volume":412,"transactions":9,"vwap":581},"2026-05-21",26.72,27.094,0.287,1.07,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-05-20",26.38,26.807,0.582,2.22,300,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":537,"transactions":9,"vwap":595},"2026-05-19",26.29,26.305,26.225,-1.121,-4.1,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":209,"volume":24,"transactions":9,"vwap":600},"2026-05-18",27.346,-0.09,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":24,"transactions":9,"vwap":604},"2026-05-15",27.436,-1.52,-5.25,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":412,"transactions":9,"vwap":610},"2026-05-14",29.19,28.956,-0.46,-1.56,{"date":614,"open":190,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":537,"transactions":9,"vwap":616},"2026-05-13",29.62,29.416,-0.141,-0.48,{"date":620,"open":621,"high":622,"low":621,"close":622,"change":623,"percent_change":624,"volume":412,"transactions":9,"vwap":622},"2026-05-12",29.059999,29.557,-0.084,-0.28,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-05-11",29.48,29.66,29.47,29.641,0.713,2.46,400,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":576,"volume":639,"transactions":9,"vwap":637},"2026-05-08",28.97,28.928,0.199,1900,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":537,"transactions":9,"vwap":643},"2026-05-07",29.55,28.729,-1.023,-3.44,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-05-06",29.752,0.917,3.18,200,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":412,"transactions":9,"vwap":654},"2026-05-05",28.835,0.932,3.34,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":412,"transactions":9,"vwap":659},"2026-05-04",27.903,-0.85,-2.96,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-05-01",28.88,28.93,28.753,-0.158,-0.55,900,{"date":671,"open":230,"high":672,"low":230,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-04-30",28.911,0.565,1.99,1800,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":651,"transactions":9,"vwap":679},"2026-04-29",28.48,28.346,-0.502,-1.74,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-04-28",29.33,28.848,-0.436,-1.49,2000,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":391,"volume":412,"transactions":9,"vwap":691},"2026-04-27",29.284,-0.169,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":566,"percent_change":410,"volume":412,"transactions":9,"vwap":695},"2026-04-24",29.453,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":412,"transactions":9,"vwap":698},"2026-04-23",29.326,-0.023,-0.08,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":42,"transactions":9,"vwap":703},"2026-04-22",29.349,0.049,0.17,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":283,"volume":412,"transactions":9,"vwap":708},"2026-04-21",29.3,-0.431,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":24,"transactions":9,"vwap":712},"2026-04-20",29.731,0.283,0.96,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-04-17",29.448,0.119,0.41,3,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":720,"transactions":9,"vwap":723},"2026-04-16",29.329,0.307,1.06,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":412,"transactions":9,"vwap":728},"2026-04-15",29.021999,-0.524,-1.77,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":617,"percent_change":734,"volume":720,"transactions":9,"vwap":733},"2026-04-14",29.546,-0.47,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":705,"percent_change":738,"volume":412,"transactions":9,"vwap":737},"2026-04-13",29.687,0.58,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":412,"transactions":9,"vwap":741},"2026-04-10",29.517,0.222,0.76,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":42,"transactions":9,"vwap":746},"2026-04-09",29.295,-0.057,-0.19,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":412,"transactions":9,"vwap":751},"2026-04-08",29.352,1.534,5.51,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":412,"transactions":9,"vwap":756},"2026-04-07",27.818,-0.115,-0.41,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":452,"transactions":9,"vwap":761},"2026-04-06",27.933,-0.172,-0.61,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":412,"transactions":9,"vwap":766},"2026-04-02",28.105,-0.075,-0.27,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":633,"transactions":9,"vwap":771},"2026-04-01",28.18,0.406,1.46,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":412,"transactions":9,"vwap":776},"2026-03-31",27.774,0.729,2.7,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":139,"volume":412,"transactions":9,"vwap":781},"2026-03-30",27.045,0.085,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-03-27",26.96,-0.123,-0.45,1305,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":669,"transactions":9,"vwap":792},"2026-03-26",27.41,27.083,-0.271,-0.99,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":412,"transactions":9,"vwap":797},"2026-03-25",27.354,0.806,3.04,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":249,"transactions":9,"vwap":802},"2026-03-24",26.548,0.789,3.06,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":412,"transactions":9,"vwap":807},"2026-03-23",25.759,0.754,3.02,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":412,"transactions":9,"vwap":812},"2026-03-20",25.0049992,-0.782,-3.03,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":412,"transactions":9,"vwap":817},"2026-03-19",25.787,-0.839,-3.15,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":412,"transactions":9,"vwap":822},"2026-03-18",26.626,-1.123,-4.05,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":412,"transactions":9,"vwap":827},"2026-03-17",27.749,0.102,0.37,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":63,"volume":412,"transactions":9,"vwap":832},"2026-03-16",27.647,0.247,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":412,"transactions":9,"vwap":836},"2026-03-13",27.4,-0.526,-1.88,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":762,"percent_change":763,"volume":842,"transactions":9,"vwap":841},"2026-03-12",27.926,76,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":842,"transactions":9,"vwap":845},"2026-03-11",28.098,-0.036,-0.13,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":758,"volume":412,"transactions":9,"vwap":850},"2026-03-10",28.134,-0.116,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":412,"transactions":9,"vwap":854},"2026-03-09",28.25,0.097,0.34,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":412,"transactions":9,"vwap":859},"2026-03-06",28.153,-0.748,-2.59,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":412,"transactions":9,"vwap":864},"2026-03-05",28.901,-0.875,-2.94,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":872,"volume":590,"transactions":9,"vwap":870},"2026-03-04",29.76,29.776,-0.009,-0.03,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":412,"transactions":9,"vwap":875},"2026-03-03",29.785,-1.144,-3.7,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":633,"transactions":9,"vwap":880},"2026-03-02",30.929,-0.119,-0.38,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":412,"transactions":9,"vwap":885},"2026-02-27",31.048,0.349,1.14,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":412,"transactions":9,"vwap":890},"2026-02-26",30.699,-0.048,-0.16,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":412,"transactions":9,"vwap":895},"2026-02-25",30.747,-0.251,-0.81,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":412,"transactions":9,"vwap":900},"2026-02-24",30.998,0.337,1.1,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":412,"transactions":9,"vwap":905},"2026-02-23",30.661,-0.017,-0.06,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":119,"volume":412,"transactions":9,"vwap":910},"2026-02-20",30.678,0.078,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":412,"transactions":9,"vwap":914},"2026-02-19",30.6,-0.161,-0.52,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":582,"percent_change":920,"volume":412,"transactions":9,"vwap":919},"2026-02-18",30.761,0.94,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":680,"percent_change":924,"volume":720,"transactions":9,"vwap":923},"2026-02-17",30.474,-1.62,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":930,"volume":412,"transactions":9,"vwap":928},"2026-02-13",30.72,30.976,0.379,1.24,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":412,"transactions":9,"vwap":934},"2026-02-12",30.55,30.597,-0.568,-1.82,{"date":938,"open":22,"high":22,"low":939,"close":939,"change":940,"percent_change":941,"volume":651,"transactions":9,"vwap":939},"2026-02-11",31.165,0.526,1.72,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":412,"transactions":9,"vwap":944},"2026-02-10",30.639,0.575,1.91,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":467,"volume":412,"transactions":9,"vwap":949},"2026-02-09",30.063999,0.535,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":956,"volume":452,"transactions":9,"vwap":954},"2026-02-06",29.37,29.529,0.855,2.98,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":590,"transactions":9,"vwap":960},"2026-02-05",28.83,28.674,-1.302,-4.34,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":452,"transactions":9,"vwap":966},"2026-02-04",29.98,29.976,1.178,4.09,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":412,"transactions":9,"vwap":971},"2026-02-03",28.798,1.028,3.7,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":412,"transactions":9,"vwap":976},"2026-02-02",27.77,0.357,1.3,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":24,"transactions":9,"vwap":981},"2026-01-30",27.413,-0.763,-2.71,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":720,"transactions":9,"vwap":986},"2026-01-29",28.176,0.051,0.18,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":193,"volume":412,"transactions":9,"vwap":991},"2026-01-28",28.125,-0.039,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":193,"volume":412,"transactions":9,"vwap":995},"2026-01-27",28.164,-0.04,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":988,"volume":412,"transactions":9,"vwap":999},"2026-01-26",28.204,0.052,{"date":1002,"open":560,"high":560,"low":560,"close":560,"change":1003,"percent_change":1004,"volume":331,"transactions":9,"vwap":560},"2026-01-23",0.464,1.68,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":331,"transactions":9,"vwap":1007},"2026-01-22",27.688,0.272,0.99,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":331,"transactions":9,"vwap":1012},"2026-01-21",27.416,1.075,4.08,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":668,"percent_change":1018,"volume":651,"transactions":9,"vwap":1017},"2026-01-20",26.341,-2.05,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":233,"volume":1023,"transactions":9,"vwap":1021},"2026-01-16",26.891,-0.256,101,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":576,"volume":651,"transactions":9,"vwap":1026},"2026-01-15",27.147,0.186,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":633,"transactions":9,"vwap":1032},"2026-01-14",27.059999,27.09,26.961,0.012,0.04,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":743,"volume":651,"transactions":9,"vwap":1038},"2026-01-13",26.85,26.949,0.202,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":714,"volume":412,"transactions":9,"vwap":1042},"2026-01-12",26.747,0.255,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":42,"transactions":9,"vwap":1046},"2026-01-09",26.492,0.763,2.97,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":804,"volume":42,"transactions":9,"vwap":1051},"2026-01-08",25.729,0.764,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":42,"transactions":9,"vwap":1055},"2026-01-07",24.965,-0.815,-3.16,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":42,"transactions":9,"vwap":1060},"2026-01-06",25.78,0.927,3.73,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":42,"transactions":9,"vwap":1065},"2026-01-05",24.853,0.501,2.06,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":156,"percent_change":1071,"volume":42,"transactions":9,"vwap":1070},"2026-01-02",24.352,3.13,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":924,"volume":42,"transactions":9,"vwap":1074},"2025-12-31",23.612,-0.388,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":42,"transactions":9,"vwap":1078},"2025-12-30",24,-0.012,-0.05,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":351,"volume":412,"transactions":9,"vwap":1083},"2025-12-29",24.011999,-0.421,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":582,"percent_change":56,"volume":1088,"transactions":9,"vwap":1087},"2025-12-26",24.433,2,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":24,"transactions":9,"vwap":1091},"2025-12-24",24.146,0.109,0.45,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":139,"volume":1088,"transactions":9,"vwap":1096},"2025-12-23",24.037001,0.077,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1088,"transactions":9,"vwap":1100},"2025-12-22",23.96,0.485,2.07,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":988,"percent_change":1106,"volume":412,"transactions":9,"vwap":1105},"2025-12-19",23.475,0.77,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":109,"percent_change":996,"volume":720,"transactions":9,"vwap":1109},"2025-12-18",23.295,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":412,"transactions":9,"vwap":1112},"2025-12-17",23.305,0.144,0.62,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":42,"transactions":9,"vwap":1117},"2025-12-16",23.161,-0.113,-0.49,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1080,"volume":412,"transactions":9,"vwap":1122},"2025-12-15",23.274,-0.011,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":104,"volume":1088,"transactions":9,"vwap":1126},"2025-12-12",23.285,0.013,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1047,"percent_change":1131,"volume":1088,"transactions":9,"vwap":1130},"2025-12-11",23.272,3.39,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":1088,"transactions":9,"vwap":1134},"2025-12-10",22.509,0.778,3.58,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":758,"volume":412,"transactions":9,"vwap":1139},"2025-12-09",21.731,-0.089,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":457,"volume":42,"transactions":9,"vwap":1143},"2025-12-08",21.82,-0.641,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":42,"transactions":9,"vwap":1147},"2025-12-05",22.461,-0.122,-0.54,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":412,"transactions":9,"vwap":1152},"2025-12-04",22.583,-0.253,-1.11,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1088,"transactions":9,"vwap":1157},"2025-12-03",22.836,0.282,1.25,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":412,"transactions":9,"vwap":1162},"2025-12-02",22.554,-0.391,-1.7,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":1088,"transactions":9,"vwap":1167},"2025-12-01",22.945,-0.139,-0.6,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":714,"volume":24,"transactions":9,"vwap":1172},"2025-11-28",23.084,0.22,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":412,"transactions":9,"vwap":1176},"2025-11-26",22.864,0.483,2.16,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1088,"transactions":9,"vwap":1181},"2025-11-25",22.381,0.563,2.58,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":124,"volume":1088,"transactions":9,"vwap":1186},"2025-11-24",21.818,0.087,{"date":1189,"open":1139,"high":1139,"low":1139,"close":1139,"change":1190,"percent_change":1191,"volume":1088,"transactions":9,"vwap":1139},"2025-11-21",0.912,4.38,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1088,"transactions":9,"vwap":1194},"2025-11-20",20.819,-0.632,-2.95,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":855,"percent_change":1093,"volume":1088,"transactions":9,"vwap":1199},"2025-11-19",21.451,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":705,"volume":412,"transactions":9,"vwap":1202},"2025-11-18",21.354,0.037,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":814,"volume":1088,"transactions":9,"vwap":1206},"2025-11-17",21.317,-0.667,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":1088,"transactions":9,"vwap":1210},"2025-11-14",21.984,-0.438,-1.95,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":412,"transactions":9,"vwap":1215},"2025-11-13",22.422,-0.277,-1.22,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":42,"transactions":9,"vwap":1220},"2025-11-12",22.699,0.316,1.41,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":42,"transactions":9,"vwap":1225},"2025-11-11",22.383,0.44,2.01,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":42,"transactions":9,"vwap":1230},"2025-11-10",21.943,0.394,1.83,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":42,"transactions":9,"vwap":1235},"2025-11-07",21.549,0.471,2.23,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":42,"transactions":9,"vwap":1240},"2025-11-06",21.077999,-0.219,-1.03,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":114,"volume":42,"transactions":9,"vwap":1245},"2025-11-05",21.297,0.238,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":404,"volume":42,"transactions":9,"vwap":1249},"2025-11-04",21.059,-0.182,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1216,"percent_change":1254,"volume":42,"transactions":9,"vwap":1253},"2025-11-03",21.241,-1.29,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1154,"volume":412,"transactions":9,"vwap":1257},"2025-10-31",21.518,-0.242,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":412,"transactions":9,"vwap":1261},"2025-10-30",21.76,-0.564,-2.53,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":249,"transactions":9,"vwap":1266},"2025-10-29",22.324,-0.896,-3.86,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":149,"volume":249,"transactions":9,"vwap":1271},"2025-10-28",23.22,0.081,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":891,"percent_change":1276,"volume":412,"transactions":9,"vwap":1275},"2025-10-27",23.139,-0.21,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":42,"transactions":9,"vwap":1279},"2025-10-24",23.187,-0.213,-0.91,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":42,"transactions":9,"vwap":1284},"2025-10-23",23.4,0.536,2.34,{"date":1288,"open":1176,"high":1176,"low":1176,"close":1176,"change":1289,"percent_change":897,"volume":42,"transactions":9,"vwap":1176},"2025-10-22",-0.186,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":412,"transactions":9,"vwap":1292},"2025-10-21",23.049999,-0.153,-0.66,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2025-10-20",23.203,0.532,2.35,17,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":767,"percent_change":209,"volume":1300,"transactions":9,"vwap":1303},"2025-10-17",22.671,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":687,"volume":412,"transactions":9,"vwap":1306},"2025-10-16",22.746,-0.344,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":412,"transactions":9,"vwap":1310},"2025-10-15",23.09,-0.235,-1.01,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1226,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2025-10-14",23.325,1.92,190,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1322,"percent_change":956,"volume":651,"transactions":9,"vwap":1321},"2025-10-13",22.69,22.885,0.663,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1268,"volume":633,"transactions":9,"vwap":1325},"2025-10-10",22.222,-0.892,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":633,"transactions":9,"vwap":1330},"2025-10-09",23.84,23.114,-0.692,-2.91,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1336,"change":1338,"percent_change":56,"volume":1339,"transactions":9,"vwap":1336},"2025-10-08",23.77,23.806,23.751,0.281,500,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":412,"transactions":9,"vwap":1342},"2025-10-07",23.525,-0.231,-0.97,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":412,"transactions":9,"vwap":1347},"2025-10-06",23.756,-0.043,-0.18,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":782,"percent_change":443,"volume":651,"transactions":9,"vwap":1353},"2025-10-03",23.83,23.799,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":412,"transactions":9,"vwap":1356},"2025-10-02",23.714,0.509,2.19,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":42,"transactions":9,"vwap":1361},"2025-10-01",23.205,-0.494,-2.08,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":412,"transactions":9,"vwap":1366},"2025-09-30",23.699,0.28,1.2,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":562,"volume":42,"transactions":9,"vwap":1371},"2025-09-29",23.419,0.138,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1358,"volume":42,"transactions":9,"vwap":1375},"2025-09-26",23.281,0.499,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":42,"transactions":9,"vwap":1379},"2025-09-25",22.782,-0.584,-2.5,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":42,"transactions":9,"vwap":1384},"2025-09-24",23.366,-0.59,-2.46,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":42,"transactions":9,"vwap":1389},"2025-09-23",23.956,-0.188,-0.78,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":193,"volume":42,"transactions":9,"vwap":1394},"2025-09-22",24.144,-0.035,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":42,"transactions":9,"vwap":1398},"2025-09-19",24.179,0.003,0.01,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":42,"transactions":9,"vwap":1403},"2025-09-18",24.176,-0.004,-0.02,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":144,"volume":42,"transactions":9,"vwap":1408},"2025-09-17",24.18,0.091,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":42,"transactions":9,"vwap":1412},"2025-09-16",24.089001,-0.152,-0.63,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":42,"transactions":9,"vwap":1417},"2025-09-15",24.241,-0.435,-1.76,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":42,"transactions":9,"vwap":1422},"2025-09-12",24.676,-0.471,-1.87,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":1014,"volume":412,"transactions":9,"vwap":1427},"2025-09-11",25.147,0.985,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":42,"transactions":9,"vwap":1431},"2025-09-10",24.162,0.093,0.39,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":412,"transactions":9,"vwap":1436},"2025-09-09",24.069,-0.787,-3.17,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":1173,"volume":1088,"transactions":9,"vwap":1441},"2025-09-08",24.856,0.054,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1088,"transactions":9,"vwap":1445},"2025-09-05",24.802,0.297,1.21,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":1088,"transactions":9,"vwap":1450},"2025-09-04",24.505,0.223,0.92,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":1088,"transactions":9,"vwap":1455},"2025-09-03",24.282,-0.377,-1.53,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":882,"percent_change":605,"volume":1088,"transactions":9,"vwap":1460},"2025-09-02",24.659,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1173,"volume":1088,"transactions":9,"vwap":1463},"2025-08-29",25.039,0.055,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":907,"volume":1088,"transactions":9,"vwap":1467},"2025-08-28",24.984,-0.016,{"date":1470,"open":62,"high":62,"low":62,"close":62,"change":1471,"percent_change":410,"volume":1088,"transactions":9,"vwap":62},"2025-08-27",0.107,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1093,"volume":1088,"transactions":9,"vwap":1474},"2025-08-26",24.893,0.111,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":1088,"transactions":9,"vwap":1478},"2025-08-25",24.782,-0.204,-0.82,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":267,"percent_change":1484,"volume":1088,"transactions":9,"vwap":1483},"2025-08-22",24.986,3.35,{"date":1486,"open":1403,"high":1403,"low":1403,"close":1403,"change":1487,"percent_change":1488,"volume":1088,"transactions":9,"vwap":1403},"2025-08-21",0.161,0.67,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":1088,"transactions":9,"vwap":1491},"2025-08-20",24.014999,0.019,0.08,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":63,"volume":1088,"transactions":9,"vwap":1496},"2025-08-19",23.996,0.215,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":1088,"transactions":9,"vwap":1500},"2025-08-18",23.781,-0.24,-1,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1349,"volume":1088,"transactions":9,"vwap":1505},"2025-08-15",24.021,-0.044,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":1088,"transactions":9,"vwap":1509},"2025-08-14",24.065001,-0.424,-1.73,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":1088,"transactions":9,"vwap":1514},"2025-08-13",24.489,0.765,3.22,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":1088,"transactions":9,"vwap":1519},"2025-08-12",23.724,0.528,2.28,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":412,"transactions":9,"vwap":1524},"2025-08-11",23.196,-0.101,-0.43,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":63,"volume":412,"transactions":9,"vwap":1529},"2025-08-08",23.297,0.208,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1488,"volume":24,"transactions":9,"vwap":1533},"2025-08-07",23.089001,0.153,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":42,"transactions":9,"vwap":1537},"2025-08-06",22.936,-0.449,-1.92,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":79,"volume":412,"transactions":9,"vwap":1542},"2025-08-05",23.385,0.309,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":49,"percent_change":275,"volume":42,"transactions":9,"vwap":1546},"2025-08-04",23.076,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":42,"transactions":9,"vwap":1549},"2025-08-01",22.586,-0.467,-2.03,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":477,"volume":42,"transactions":9,"vwap":1554},"2025-07-31",23.052999,-0.465,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":412,"transactions":9,"vwap":1558},"2025-07-30",23.518,-0.859,-3.52,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":412,"transactions":9,"vwap":1563},"2025-07-29",24.377,-0.167,-0.68,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":412,"transactions":9,"vwap":1569},"2025-07-28",24.77,24.544,-0.698,-2.77,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":412,"transactions":9,"vwap":1575},"2025-07-25",25.21,25.242,0.507,2.05,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":371,"volume":412,"transactions":9,"vwap":1580},"2025-07-24",24.735,-0.456,{"date":175,"open":1583,"high":1583,"low":1583,"close":1583,"change":24,"percent_change":24,"volume":412,"transactions":9,"vwap":1583},25.191]