[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVXK":3,"homepage-market-summary":26,"stock-historical-DVXK":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"DVXK","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 Technology XLK Defined Volatility ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},37.225995,"Irregular",{"close":16,"open":16,"high":16,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},35.885,36.105,-0.22,-0.61,23.7731,40.92,23.678,2099.229236888889,70.8,276,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":36},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":36},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":36},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":36},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":36},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":16,"start_date":175,"end_date":5},1753,483766.5783,42.2,"2025-07-23",[177,180,187,195,205,213,221,230,240,249,259,268,277,285,292,302,310,320,328,337,346,353,360,369,376,384,392,399,409,415,422,429,438,446,452,459,465,470,478,483,489,497,502,508,513,518,525,533,539,544,552,560,565,570,576,584,589,594,602,609,614,622,628,633,640,646,653,659,668,676,684,693,700,707,715,722,730,736,741,746,751,756,761,766,772,776,781,786,791,796,800,807,812,817,822,827,831,835,840,845,850,855,861,867,871,878,883,887,891,897,902,906,911,915,920,925,930,934,939,944,949,954,959,964,968,973,977,982,986,991,996,1001,1007,1012,1017,1022,1027,1032,1036,1041,1046,1051,1056,1061,1066,1071,1076,1081,1086,1090,1093,1098,1103,1107,1112,1116,1120,1125,1130,1135,1139,1144,1148,1153,1157,1162,1167,1171,1176,1180,1185,1190,1194,1199,1204,1209,1214,1219,1223,1228,1231,1235,1239,1244,1248,1253,1257,1262,1266,1271,1276,1281,1285,1291,1296,1300,1305,1309,1313,1318,1323,1328,1333,1340,1345,1350,1355,1361,1365,1371,1376,1381,1385,1388,1393,1396,1400,1404,1410,1417,1422,1426,1431,1437,1442,1446,1450,1455,1460,1462,1467,1474,1480,1485,1490,1494,1499,1504,1508,1512,1516,1519,1524,1527,1532,1537,1541,1544,1548,1553,1558,1563,1567,1572,1577,1583,1588,1594,1598,1603,1607,1612,1617,1622,1627,1630,1635,1639,1644,1649,1654,1658,1662,1667,1671,1676],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},16,35.9861,{"date":181,"open":17,"high":17,"low":17,"close":17,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-08-25",-0.1018,-0.28,74.22,13,36.1098,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-08-24",36.2068,-0.6266,-1.7,43.447,19,36.0991,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-08-21",36.74,36.9099,36.8334,0.0683,0.19,3099.47,22,36.7556,{"date":206,"open":207,"high":207,"low":197,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":62,"vwap":212},"2026-08-20",36.88,36.7651,-0.1556,-0.42,3052.9063,36.7667,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-08-19",36.9207,-0.3726,-1,113.22,15,37.0218,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":203,"vwap":229},"2026-08-18",37.45,37.19,37.2933,-1.0517,-2.74,2997.22,37.2273,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-08-17",38.23,38.48,38.345,0.1395,0.37,10707.9643,30,38.4016,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-14",38.19,38.2055,-0.1695,-0.44,4435.9643,55,38.1909,{"date":250,"open":251,"high":252,"low":253,"close":251,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-13",38.375,38.4,38.37,0.4547,1.2,5932.2977,37,38.3799,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-12",37.92,37.9203,0.4754,1.27,178.131,33,37.9499,{"date":269,"open":223,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-11",37.4773,37.4449,-0.0552,-0.15,4146.9673,23,37.4622,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":185,"vwap":284},"2026-08-10",37.74,37.5001,-0.3014,-0.8,812.9673,37.7389,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":219,"vwap":291},"2026-08-07",37.8015,0.4179,1.12,18.0343,37.6511,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-06",37.33,37.43,37.3836,-0.1209,-0.32,812.5843,18,37.4093,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":219,"vwap":309},"2026-08-05",37.725,37.5045,-0.1151,-0.31,439.9673,37.7233,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-04",37.25,37.7599,37.6196,1.5701,4.36,393.9673,14,37.3788,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-03",36.0495,0.5195,1.46,28.9673,11,35.5358,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":307,"volume":334,"transactions":335,"vwap":336},"2026-07-31",35.67,35.69,35.53,-0.1121,4129.9673,38,35.6067,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-07-30",35.5,35.6421,1.8701,5.54,409.9673,17,35.5101,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":326,"vwap":352},"2026-07-29",33.772,-0.9379,-2.7,12.9673,34.2451,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":219,"vwap":359},"2026-07-28",34.7099,-0.6403,-1.81,114.9673,34.785,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-07-27",35.03,35.3502,-0.1948,-0.55,441.9673,26,35.2417,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":178,"vwap":375},"2026-07-24",35.545,-0.6601,-1.82,117.9673,35.6191,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":178,"vwap":383},"2026-07-23",36.43,36.2051,-0.3528,-0.97,976.9673,36.3163,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":219,"vwap":391},"2026-07-22",36.63,36.5579,-0.0702,-0.19,2020.9673,36.6289,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":318,"vwap":398},"2026-07-21",36.6281,0.8989,2.52,55.9673,36.5186,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-07-20",35.82,35.37,35.7292,-0.0202,-0.06,38191.9673,27,35.8183,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":282,"volume":413,"transactions":219,"vwap":414},"2026-07-17",35.7494,-0.2893,18.9673,35.5879,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":357,"volume":419,"transactions":420,"vwap":421},"2026-07-16",36.0387,-0.6658,16.9673,12,36.1067,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":326,"vwap":428},"2026-07-15",36.7045,-0.3305,-0.89,13.9673,36.9184,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-07-14",36.7701,37.035,0.3827,1.04,903.9673,20,36.9356,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":420,"vwap":445},"2026-07-13",36.99,36.6523,-0.6967,-1.87,111.9673,36.97,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":9,"vwap":448},"2026-07-10",37.349,0.084,0.23,200,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":455},"2026-07-09",37.34,37.265,0.601,1.64,800,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":9,"vwap":461},"2026-07-08",36.664,0.36,0.99,100,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":464,"transactions":9,"vwap":467},"2026-07-07",36.304,-0.649,-1.76,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":9,"vwap":474},"2026-07-06",37.15,36.95,36.953,0.428,1.17,6000,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":464,"transactions":9,"vwap":480},"2026-07-02",36.525,-0.71,-1.91,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":488,"volume":458,"transactions":9,"vwap":486},"2026-07-01",37.23,37.235,-0.717,-1.89,{"date":490,"open":491,"high":492,"low":493,"close":492,"change":494,"percent_change":495,"volume":496,"transactions":9,"vwap":492},"2026-06-30",37.86,37.952,37.84,0.742,1.99,600,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":464,"transactions":9,"vwap":499},"2026-06-29",37.21,0.519,1.41,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":506,"percent_change":507,"volume":451,"transactions":9,"vwap":505},"2026-06-26",36.665,36.691,-0.347,-0.94,{"date":509,"open":257,"high":510,"low":257,"close":510,"change":511,"percent_change":512,"volume":464,"transactions":9,"vwap":510},"2026-06-25",37.037998,0.2,0.54,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":464,"transactions":9,"vwap":515},"2026-06-24",36.838,-0.23,-0.62,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":521},"2026-06-23",37.24,37.068001,-1.16,-3.03,1500,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":529},"2026-06-22",38.49,38.080002,38.228,0.036,0.09,1900,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":458,"transactions":9,"vwap":536},"2026-06-18",38.17,38.192,0.941,2.53,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":464,"transactions":9,"vwap":541},"2026-06-17",37.251,-0.122,-0.33,{"date":545,"open":546,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":548},"2026-06-16",37.55,37.57,37.373,-0.742,-1.95,17400,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-06-15",37.91,38.13,38.115,1.11,3,124800,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":464,"transactions":9,"vwap":562},"2026-06-12",37.0050011,0.258,0.7,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":464,"transactions":9,"vwap":567},"2026-06-11",36.747,1.074,3.01,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":451,"transactions":9,"vwap":573},"2026-06-10",36.32,35.673,-0.624,-1.72,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":579},"2026-06-09",36,36.297,35.97,-0.617,-1.67,1600,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":464,"transactions":9,"vwap":586},"2026-06-08",36.914,0.627,1.73,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":464,"transactions":9,"vwap":591},"2026-06-05",36.287,-3.294,-8.32,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-06-04",39.52,39.8,39.581,-0.813,-2.01,1400,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":607,"percent_change":608,"volume":451,"transactions":9,"vwap":605},"2026-06-03",40.24,40.394,40.21,-0.526,-1.29,{"date":610,"open":611,"high":21,"low":611,"close":21,"change":612,"percent_change":613,"volume":496,"transactions":9,"vwap":21},"2026-06-02",40.63,0.677,1.68,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-06-01",39.58,40.3,40.243,1.244,3.19,68300,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":569,"volume":627,"transactions":9,"vwap":625},"2026-05-29",38.88,38.999,1.138,1200,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":451,"transactions":9,"vwap":630},"2026-05-28",37.861,0.655,1.76,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":638,"percent_change":639,"volume":458,"transactions":9,"vwap":636},"2026-05-27",37.16,37.206,37.049999,-0.262,-0.7,{"date":641,"open":223,"high":642,"low":223,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-05-26",37.468,1.204,3.32,400,{"date":647,"open":648,"high":378,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-05-22",36.4,36.264,0.445,1.24,300,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":463,"volume":658,"transactions":9,"vwap":656},"2026-05-21",35.41,35.819,0.352,3600,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-05-20",35.19,35.515,35.16,35.467,0.94,2.72,1300,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-05-19",34.25,34.89,34.527,-0.299,-0.86,500,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-05-18",35.18,34.56,34.826,-0.54,-1.53,2300,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-05-15",35.12,35.955,35.095001,35.366,-0.827,-2.28,12800,{"date":694,"open":695,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":652,"transactions":9,"vwap":697},"2026-05-14",36.24,36.28,36.193,0.684,1.93,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":264,"volume":706,"transactions":9,"vwap":704},"2026-05-13",35.4,35.57,35.509,0.447,2700,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-05-12",35.26,33.91,35.062,-0.754,-2.11,41200,{"date":716,"open":717,"high":473,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-05-11",35.85,35.816,0.663,1.89,6200,{"date":723,"open":724,"high":678,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-05-08",35,34.97,35.153,1.769,5.3,66000,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":451,"transactions":9,"vwap":733},"2026-05-07",33.47,33.384,-0.113,-0.34,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":464,"transactions":9,"vwap":738},"2026-05-06",33.497,1.343,4.18,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":464,"transactions":9,"vwap":743},"2026-05-05",32.154,1.07,3.44,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":464,"transactions":9,"vwap":748},"2026-05-04",31.084,0.025,0.08,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":464,"transactions":9,"vwap":753},"2026-05-01",31.059,0.717,2.36,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":464,"transactions":9,"vwap":758},"2026-04-30",30.342,0.144,0.48,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":464,"transactions":9,"vwap":763},"2026-04-29",30.198,0.238,0.79,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":451,"transactions":9,"vwap":769},"2026-04-28",29.86,29.96,-0.622,-2.03,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":201,"volume":464,"transactions":9,"vwap":774},"2026-04-27",30.582,0.057,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":464,"transactions":9,"vwap":778},"2026-04-24",30.525,0.903,3.05,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":464,"transactions":9,"vwap":783},"2026-04-23",29.622,-0.494,-1.64,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":464,"transactions":9,"vwap":788},"2026-04-22",30.116,0.768,2.62,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":464,"transactions":9,"vwap":793},"2026-04-21",29.348,0.011,0.04,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":795,"percent_change":799,"volume":464,"transactions":9,"vwap":798},"2026-04-20",29.337,0.14,{"date":801,"open":802,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":451,"transactions":9,"vwap":804},"2026-04-17",29.31,29.327,29.297,0.451,1.56,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":464,"transactions":9,"vwap":809},"2026-04-16",28.846,0.358,1.26,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":464,"transactions":9,"vwap":814},"2026-04-15",28.488,0.5,1.79,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":464,"transactions":9,"vwap":819},"2026-04-14",27.988,0.446,1.62,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":464,"transactions":9,"vwap":824},"2026-04-13",27.542,0.621,2.31,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":236,"volume":464,"transactions":9,"vwap":829},"2026-04-10",26.921,0.099,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":531,"percent_change":834,"volume":464,"transactions":9,"vwap":833},"2026-04-09",26.822,0.34,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":464,"transactions":9,"vwap":837},"2026-04-08",26.732,0.883,3.42,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":464,"transactions":9,"vwap":842},"2026-04-07",25.849,0.1,0.39,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":464,"transactions":9,"vwap":847},"2026-04-06",25.749,0.152,0.59,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":464,"transactions":9,"vwap":852},"2026-04-02",25.597,0.202,0.8,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":464,"transactions":9,"vwap":858},"2026-04-01",25.545,25.395,0.413,1.65,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":451,"transactions":9,"vwap":864},"2026-03-31",24.78,24.982,1.304,5.51,{"date":868,"open":22,"high":22,"low":22,"close":22,"change":869,"percent_change":870,"volume":464,"transactions":9,"vwap":22},"2026-03-30",-0.614,-2.53,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":451,"transactions":9,"vwap":875},"2026-03-27",24.4,24.46,24.292,-0.637,-2.56,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":464,"transactions":9,"vwap":880},"2026-03-26",24.929,-1.026,-3.95,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":139,"volume":464,"transactions":9,"vwap":885},"2026-03-25",25.955,0.082,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":381,"volume":464,"transactions":9,"vwap":889},"2026-03-24",25.873,-0.253,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":895,"percent_change":896,"volume":451,"transactions":9,"vwap":894},"2026-03-23",26.025,26.126,0.488,1.9,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":464,"transactions":9,"vwap":899},"2026-03-20",25.638,-0.908,-3.42,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":49,"volume":464,"transactions":9,"vwap":904},"2026-03-19",26.546,0.13,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":464,"transactions":9,"vwap":908},"2026-03-18",26.416,-0.425,-1.58,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":201,"percent_change":914,"volume":464,"transactions":9,"vwap":913},"2026-03-17",26.841,0.71,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":464,"transactions":9,"vwap":917},"2026-03-16",26.651,0.556,2.13,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":464,"transactions":9,"vwap":922},"2026-03-13",26.094999,-0.292,-1.11,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":451,"transactions":9,"vwap":927},"2026-03-12",26.387,-0.74,-2.73,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":853,"percent_change":933,"volume":464,"transactions":9,"vwap":932},"2026-03-11",27.127,0.75,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":464,"transactions":9,"vwap":936},"2026-03-10",26.925,-0.033,-0.12,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":464,"transactions":9,"vwap":941},"2026-03-09",26.958,0.534,2.02,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":464,"transactions":9,"vwap":946},"2026-03-06",26.424,-0.582,-2.16,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":464,"transactions":9,"vwap":951},"2026-03-05",27.0060005,0.046,0.17,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":896,"volume":675,"transactions":9,"vwap":957},"2026-03-04",27.11,26.96,0.503,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":464,"transactions":9,"vwap":961},"2026-03-03",26.457,-0.445,-1.65,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":564,"volume":464,"transactions":9,"vwap":966},"2026-03-02",26.902,0.188,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":464,"transactions":9,"vwap":970},"2026-02-27",26.714,-0.466,-1.71,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":909,"percent_change":976,"volume":464,"transactions":9,"vwap":975},"2026-02-26",27.18,-1.54,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":464,"transactions":9,"vwap":979},"2026-02-25",27.605,0.599,2.22,{"date":983,"open":984,"high":951,"low":984,"close":951,"change":475,"percent_change":985,"volume":464,"transactions":9,"vwap":951},"2026-02-24",26.97,1.61,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":42,"transactions":9,"vwap":988},"2026-02-23",26.578,-0.561,-2.07,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":42,"transactions":9,"vwap":993},"2026-02-20",27.139,0.142,0.53,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":464,"transactions":9,"vwap":998},"2026-02-19",26.997,-0.181,-0.67,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":652,"transactions":9,"vwap":1004},"2026-02-18",27.36,27.178,0.325,1.21,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":464,"transactions":9,"vwap":1009},"2026-02-17",26.853,-0.027,-0.1,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":464,"transactions":9,"vwap":1014},"2026-02-13",26.88,0.059,0.22,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":42,"transactions":9,"vwap":1019},"2026-02-12",26.821,-0.843,-3.05,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":464,"transactions":9,"vwap":1024},"2026-02-11",27.664,0.117,0.42,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":464,"transactions":9,"vwap":1029},"2026-02-10",27.547,-0.215,-0.77,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":760,"percent_change":632,"volume":1035,"transactions":9,"vwap":1034},"2026-02-09",27.762,2,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":464,"transactions":9,"vwap":1038},"2026-02-06",27.282,1.482,5.74,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1035,"transactions":9,"vwap":1043},"2026-02-05",25.8,-0.666,-2.52,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":1035,"transactions":9,"vwap":1048},"2026-02-04",26.466,-1.103,-4,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":464,"transactions":9,"vwap":1053},"2026-02-03",27.569,-1.025,-3.58,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":42,"transactions":9,"vwap":1058},"2026-02-02",28.594,0.418,1.48,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":464,"transactions":9,"vwap":1063},"2026-01-30",28.176,-0.995,-3.41,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":464,"transactions":9,"vwap":1068},"2026-01-29",29.171,-0.888,-2.95,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":464,"transactions":9,"vwap":1073},"2026-01-28",30.059,0.444,1.5,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":558,"transactions":9,"vwap":1078},"2026-01-27",29.615,0.721,2.5,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":464,"transactions":9,"vwap":1083},"2026-01-26",28.894,0.373,1.31,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":834,"volume":464,"transactions":9,"vwap":1088},"2026-01-23",28.521,0.096,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":834,"percent_change":1006,"volume":238,"transactions":9,"vwap":1092},"2026-01-22",28.425,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":238,"transactions":9,"vwap":1095},"2026-01-21",28.084999,0.679,2.48,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":464,"transactions":9,"vwap":1100},"2026-01-20",27.406,-1.416,-4.91,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":144,"volume":464,"transactions":9,"vwap":1105},"2026-01-16",28.822,0.109,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":464,"transactions":9,"vwap":1109},"2026-01-15",28.713,0.249,0.87,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":550,"volume":464,"transactions":9,"vwap":1114},"2026-01-14",28.464,-0.566,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":245,"volume":464,"transactions":9,"vwap":1118},"2026-01-13",29.030001,-0.128,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":464,"transactions":9,"vwap":1122},"2026-01-12",29.158,0.174,0.6,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":464,"transactions":9,"vwap":1127},"2026-01-09",28.984,0.606,2.14,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":464,"transactions":9,"vwap":1132},"2026-01-08",28.378,-0.716,-2.46,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":183,"volume":464,"transactions":9,"vwap":1137},"2026-01-07",29.094,-0.081,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":464,"transactions":9,"vwap":1141},"2026-01-06",29.175,0.697,2.45,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":124,"volume":464,"transactions":9,"vwap":1146},"2026-01-05",28.478,0.114,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":464,"transactions":9,"vwap":1150},"2026-01-02",28.364,0.067,0.24,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":191,"volume":464,"transactions":9,"vwap":1155},"2025-12-31",28.297,-0.488,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":464,"transactions":9,"vwap":1159},"2025-12-30",28.785,-1.086,-3.64,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":464,"transactions":9,"vwap":1164},"2025-12-29",29.871,-0.225,-0.75,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":799,"volume":464,"transactions":9,"vwap":1169},"2025-12-26",30.096001,0.041,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":464,"transactions":9,"vwap":1173},"2025-12-24",30.055,0.133,0.44,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":450,"percent_change":1179,"volume":464,"transactions":9,"vwap":1178},"2025-12-23",29.922,0.77,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":464,"transactions":9,"vwap":1182},"2025-12-22",29.692,0.254,0.86,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":464,"transactions":9,"vwap":1187},"2025-12-19",29.438,0.787,2.75,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":981,"volume":464,"transactions":9,"vwap":1192},"2025-12-18",28.651,0.623,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":464,"transactions":9,"vwap":1196},"2025-12-17",28.028,-0.941,-3.25,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":464,"transactions":9,"vwap":1201},"2025-12-16",28.969,0.094,0.33,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":464,"transactions":9,"vwap":1206},"2025-12-15",28.875,-0.349,-1.19,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":464,"transactions":9,"vwap":1211},"2025-12-12",29.224,-1.285,-4.21,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":464,"transactions":9,"vwap":1216},"2025-12-11",30.509,-0.27,-0.88,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1016,"percent_change":1222,"volume":464,"transactions":9,"vwap":1221},"2025-12-10",30.779,0.72,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":464,"transactions":9,"vwap":1225},"2025-12-09",30.559,0.137,0.45,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":764,"percent_change":765,"volume":464,"transactions":9,"vwap":1230},"2025-12-08",30.422,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":463,"volume":464,"transactions":9,"vwap":1233},"2025-12-05",30.184,0.295,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":236,"volume":464,"transactions":9,"vwap":1237},"2025-12-04",29.889,0.111,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":464,"transactions":9,"vwap":1241},"2025-12-03",29.778,0.085,0.29,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":651,"volume":464,"transactions":9,"vwap":1246},"2025-12-02",29.693,0.364,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":464,"transactions":9,"vwap":1250},"2025-12-01",29.329,0.015,0.05,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1111,"volume":464,"transactions":9,"vwap":1255},"2025-11-28",29.314,0.252,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":324,"volume":1261,"transactions":9,"vwap":1259},"2025-11-26",29.062,0.417,0,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":511,"volume":42,"transactions":9,"vwap":1264},"2025-11-25",28.645,0.058,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":42,"transactions":9,"vwap":1268},"2025-11-24",28.587,0.844,3.04,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":464,"transactions":9,"vwap":1273},"2025-11-21",27.743,0.113,0.41,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":464,"transactions":9,"vwap":1278},"2025-11-20",27.63,-1.166,-4.05,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":854,"volume":464,"transactions":9,"vwap":1283},"2025-11-19",28.796,0.228,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":451,"transactions":9,"vwap":1288},"2025-11-18",28.5,28.568,-0.565,-1.94,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":464,"transactions":9,"vwap":1293},"2025-11-17",29.133,-0.651,-2.19,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":34,"volume":464,"transactions":9,"vwap":1298},"2025-11-14",29.784,0.217,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":464,"transactions":9,"vwap":1302},"2025-11-13",29.567,-1.13,-3.68,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1227,"volume":464,"transactions":9,"vwap":1307},"2025-11-12",30.697,0.138,{"date":1310,"open":1225,"high":1225,"low":1225,"close":1225,"change":1311,"percent_change":1312,"volume":464,"transactions":9,"vwap":1225},"2025-11-11",-0.419,-1.35,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":451,"transactions":9,"vwap":1315},"2025-11-10",30.978,0.98,3.27,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":464,"transactions":9,"vwap":1320},"2025-11-07",29.998,-0.131,-0.43,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":464,"transactions":9,"vwap":1325},"2025-11-06",30.129,-0.789,-2.55,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":464,"transactions":9,"vwap":1330},"2025-11-05",30.918,0.168,0.55,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":675,"transactions":9,"vwap":1337},"2025-11-04",30.89,30.903,30.75,-1.113,-3.49,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1175,"volume":464,"transactions":9,"vwap":1343},"2025-11-03",31.84,31.863,0.141,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":905,"volume":496,"transactions":9,"vwap":1348},"2025-10-31",31.72,31.722,0.042,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":464,"transactions":9,"vwap":1352},"2025-10-30",31.68,-0.521,-1.62,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":170,"transactions":9,"vwap":1358},"2025-10-29",32.32,32.201,0.283,0.89,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1085,"volume":464,"transactions":9,"vwap":1363},"2025-10-28",31.918,0.414,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":464,"transactions":9,"vwap":1368},"2025-10-27",31.366,31.504,0.792,2.58,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":464,"transactions":9,"vwap":1373},"2025-10-24",30.712,0.656,2.18,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":464,"transactions":9,"vwap":1378},"2025-10-23",30.056,0.536,1.82,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":682,"volume":464,"transactions":9,"vwap":1383},"2025-10-22",29.52,-0.458,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":749,"percent_change":750,"volume":464,"transactions":9,"vwap":1387},"2025-10-21",29.978,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":464,"transactions":9,"vwap":1390},"2025-10-20",29.953,0.471,1.6,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1106,"percent_change":236,"volume":464,"transactions":9,"vwap":1395},"2025-10-17",29.482,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":530,"percent_change":1399,"volume":464,"transactions":9,"vwap":1398},"2025-10-16",29.373,0.12,{"date":1401,"open":798,"high":798,"low":798,"close":798,"change":1402,"percent_change":1403,"volume":464,"transactions":9,"vwap":798},"2025-10-15",0.354,1.22,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":451,"transactions":9,"vwap":1407},"2025-10-14",29.049999,28.983,-0.542,-1.84,{"date":1411,"open":1383,"high":1412,"low":1383,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-10-13",29.61,29.525,1.072,3.77,900,{"date":1418,"open":1412,"high":1412,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":524,"transactions":9,"vwap":1419},"2025-10-10",28.453,-2.413,-7.82,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":245,"volume":464,"transactions":9,"vwap":1424},"2025-10-09",30.866,-0.135,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":464,"transactions":9,"vwap":1428},"2025-10-08",31.00099945,1.05,3.51,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":464,"transactions":9,"vwap":1434},"2025-10-07",29.9,29.951,-0.46,-1.51,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":464,"transactions":9,"vwap":1439},"2025-10-06",30.411,0.632,2.12,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1303,"volume":464,"transactions":9,"vwap":1444},"2025-10-03",29.779,-0.341,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":42,"volume":464,"transactions":9,"vwap":1448},"2025-10-02",30.12,0.298,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":451,"transactions":9,"vwap":1452},"2025-10-01",29.822,0.551,1.88,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":464,"transactions":9,"vwap":1457},"2025-09-30",29.271,0.377,1.3,{"date":1461,"open":1083,"high":1083,"low":1083,"close":1083,"change":1110,"percent_change":1111,"volume":464,"transactions":9,"vwap":1083},"2025-09-29",{"date":1463,"open":1264,"high":1264,"low":1264,"close":1264,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1264},"2025-09-26",0.176,0.62,1001,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-09-25",28.32,28.469,-0.144,-0.5,2000,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":583,"transactions":9,"vwap":1477},"2025-09-24",29.16,28.613,-0.331,-1.14,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":482,"volume":170,"transactions":9,"vwap":1483},"2025-09-23",29.47,28.944,-0.563,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":464,"transactions":9,"vwap":1487},"2025-09-22",29.507,0.845,2.95,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":699,"volume":464,"transactions":9,"vwap":1492},"2025-09-19",28.662,0.544,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":42,"transactions":9,"vwap":1496},"2025-09-18",28.118,0.975,3.59,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":464,"transactions":9,"vwap":1501},"2025-09-17",27.143,-0.224,-0.82,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":517,"volume":464,"transactions":9,"vwap":1506},"2025-09-16",27.367,-0.171,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1392,"volume":464,"transactions":9,"vwap":1510},"2025-09-15",27.538,0.435,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":273,"volume":464,"transactions":9,"vwap":1514},"2025-09-12",27.103,-0.04,{"date":1517,"open":1501,"high":1501,"low":1501,"close":1501,"change":1518,"percent_change":1465,"volume":464,"transactions":9,"vwap":1501},"2025-09-11",0.166,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":464,"transactions":9,"vwap":1521},"2025-09-10",26.977,0.933,3.58,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":905,"percent_change":815,"volume":464,"transactions":9,"vwap":1526},"2025-09-09",26.044001,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":464,"transactions":9,"vwap":1529},"2025-09-08",25.914,0.394,1.54,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":464,"transactions":9,"vwap":1534},"2025-09-05",25.52,-0.018,-0.07,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":476,"volume":464,"transactions":9,"vwap":1539},"2025-09-04",25.538,0.296,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":511,"percent_change":854,"volume":464,"transactions":9,"vwap":1543},"2025-09-03",25.242,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":976,"volume":464,"transactions":9,"vwap":1546},"2025-09-02",25.042,-0.392,{"date":1549,"open":1550,"high":1551,"low":858,"close":1551,"change":1552,"percent_change":523,"volume":451,"transactions":9,"vwap":1551},"2025-08-29",25.41,25.434,-0.795,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":464,"transactions":9,"vwap":1555},"2025-08-28",26.229,0.374,1.45,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":463,"volume":1562,"transactions":9,"vwap":1560},"2025-08-27",25.855,0.253,10,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":34,"volume":464,"transactions":9,"vwap":1565},"2025-08-26",25.602,0.185,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":464,"transactions":9,"vwap":1569},"2025-08-25",25.417,-0.075,-0.29,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":464,"transactions":9,"vwap":1574},"2025-08-22",25.492,0.644,2.59,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-08-21",24.848,-0.213,-0.85,211,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":1582,"transactions":9,"vwap":1585},"2025-08-20",25.061001,-0.283,-1.12,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":451,"transactions":9,"vwap":1591},"2025-08-19",25.4,25.344,-0.978,-3.72,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":49,"volume":464,"transactions":9,"vwap":1596},"2025-08-18",26.322,0.128,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":42,"transactions":9,"vwap":1600},"2025-08-15",26.194,-0.426,-1.6,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":543,"volume":464,"transactions":9,"vwap":1605},"2025-08-14",26.62,-0.089,{"date":1608,"open":1014,"high":1014,"low":1609,"close":1610,"change":1611,"percent_change":750,"volume":451,"transactions":9,"vwap":1610},"2025-08-13",26.61,26.709,0.022,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":780,"volume":464,"transactions":9,"vwap":1615},"2025-08-12",26.601,26.687,0.791,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":464,"transactions":9,"vwap":1619},"2025-08-11",25.896,-0.358,-1.36,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":464,"transactions":9,"vwap":1624},"2025-08-08",26.254,0.529,2.06,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":109,"percent_change":1515,"volume":42,"transactions":9,"vwap":1629},"2025-08-07",25.725,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":464,"transactions":9,"vwap":1632},"2025-08-06",25.735,0.574,2.28,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":963,"volume":464,"transactions":9,"vwap":1637},"2025-08-05",25.161,-0.422,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1035,"transactions":9,"vwap":1641},"2025-08-04",25.583,0.948,3.85,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":1035,"transactions":9,"vwap":1646},"2025-08-01",24.635,-1.022,-3.98,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":464,"transactions":9,"vwap":1651},"2025-07-31",25.657,-0.414,-1.59,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1227,"volume":464,"transactions":9,"vwap":1656},"2025-07-30",26.070999,0.116,{"date":1659,"open":1660,"high":1660,"low":885,"close":885,"change":1661,"percent_change":750,"volume":464,"transactions":9,"vwap":885},"2025-07-29",26.08,0.02,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1666,"percent_change":1085,"volume":464,"transactions":9,"vwap":1665},"2025-07-28",25.93,25.935,0.335,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1106,"percent_change":1670,"volume":464,"transactions":9,"vwap":1669},"2025-07-25",25.6,0.43,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":99,"volume":464,"transactions":9,"vwap":1674},"2025-07-24",25.28,25.491,0.255,{"date":175,"open":1677,"high":1678,"low":1677,"close":1679,"change":1657,"percent_change":1680,"volume":627,"transactions":9,"vwap":1679},25.12,25.27,25.236,0.46]