[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVXV":3,"homepage-market-summary":28,"stock-historical-DVXV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"DVXV","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 Health Care XLV Defined Volatility ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},35.563803,"Irregular",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.505,24.54,24.72,24.462,35.525,-11.02,-31.02,6365.121851,35.772,402.52449711555556,0.4,276,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":38},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":38},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"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",[98,103,108,113,118,123,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":26,"price":126,"is_up":11},"Energy","XLE",62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},1000,{"period_high":24,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},24.0030003,341,94022.011851,-4.51,"2025-07-23",[179,182,189,197,204,212,220,227,237,243,249,254,260,266,273,281,289,297,304,311,320,327,334,340,346,352,359,366,372,379,385,391,397,404,410,415,420,425,430,435,439,447,453,458,463,469,473,480,485,490,498,504,509,515,521,529,533,536,541,547,552,556,561,566,570,575,580,585,590,594,599,604,609,614,619,624,630,636,639,643,648,654,660,665,670,676,682,686,690,694,699,704,711,716,721,726,731,736,740,745,749,754,762,767,772,777,782,786,791,797,802,809,815,821,829,835,842,846,851,858,864,870,875,880,885,891,896,902,908,916,921,926,932,937,941,948,954,959,965,970,975,980,985,991,995,1000,1004,1009,1013,1018,1023,1027,1031,1034,1039,1043,1047,1052,1057,1062,1067,1072,1076,1081,1086,1091,1096,1100,1104,1109,1113,1117,1119,1122,1128,1133,1137,1142,1147,1151,1156,1160,1166,1171,1174,1178,1185,1191,1196,1201,1206,1211,1216,1222,1228,1234,1239,1243,1248,1252,1257,1263,1267,1271,1275,1278,1282,1287,1292,1295,1299,1303,1307,1312,1315,1319,1323,1327,1332,1336,1340,1344,1349,1355,1359,1363,1367,1372,1377,1381,1386,1391,1395,1399,1403,1408,1412,1417,1421,1426,1431,1436,1439,1442,1446,1450,1455,1460,1463,1469,1473,1476,1479,1483,1487,1491,1495,1498,1502,1506,1511,1515,1519,1524,1528,1532,1536,1539,1544,1548,1552,1556,1561,1566,1570,1574],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},75,25.6501,{"date":183,"open":20,"high":20,"low":20,"close":20,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-08-25",-0.043,-0.12,12,8,35.5069,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-08-24",35.568,0.0395,0.11,41.79,16,35.453,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":202,"vwap":203},"2026-08-21",35.5285,0.4535,1.29,11,35.3451,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-08-20",35.075,-0.697,-1.95,14.203,13,35.5817,{"date":213,"open":214,"high":24,"low":214,"close":24,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-08-19",35.49,1.5422,4.51,360,15,35.565,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":187,"vwap":226},"2026-08-18",34.2298,0.712,2.12,9,34.1351,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-08-17",33.61,33.6101,33.5178,-0.1039,-0.31,209,10,33.601,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":225,"transactions":187,"vwap":242},"2026-08-14",33.6217,-0.2875,-0.85,33.5844,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":225,"transactions":187,"vwap":248},"2026-08-13",33.9092,0.0102,0.03,34.0268,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":145,"volume":225,"transactions":187,"vwap":253},"2026-08-12",33.899,0.1272,33.6077,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":233,"volume":258,"transactions":235,"vwap":259},"2026-08-11",33.7718,-0.1056,14,33.7897,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":225,"transactions":187,"vwap":265},"2026-08-10",33.8774,0.607,1.82,33.5699,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":202,"vwap":272},"2026-08-07",33.2704,0.2683,0.81,8.152,32.9709,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":187,"vwap":280},"2026-08-06",32.88,33.0021,0.0302,0.09,145,32.8669,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":202,"vwap":288},"2026-08-05",32.79,32.9719,0.4437,1.36,614,32.7929,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-04",32.5282,-0.0362,-0.11,57,6,32.4889,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":225,"vwap":303},"2026-08-03",32.5644,-0.0791,-0.24,18,32.6236,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":295,"transactions":309,"vwap":310},"2026-07-31",32.6435,-0.1654,-0.5,4,32.3983,{"date":312,"open":313,"high":314,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-07-30",32.74,32.8089,-0.5287,-1.59,106,5,32.7367,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":258,"transactions":325,"vwap":326},"2026-07-29",33.3376,-0.1809,-0.54,7,33.4004,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":318,"vwap":333},"2026-07-28",33.5185,0.7332,2.24,17,33.6347,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":318,"vwap":336},"2026-07-27",32.7853,0.1706,0.52,6.296,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":195,"transactions":318,"vwap":345},"2026-07-24",32.6147,0.205,0.63,32.6644,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":325,"transactions":318,"vwap":351},"2026-07-23",32.4097,0.3673,1.15,32.2529,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":187,"vwap":358},"2026-07-22",32.0424,-0.1294,-0.4,125,32.1368,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":338,"volume":364,"transactions":325,"vwap":365},"2026-07-21",32.1,32.1718,0.1672,126,32.0954,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":195,"transactions":295,"vwap":371},"2026-07-20",32.0046,-0.3591,-1.11,32.285,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":225,"vwap":378},"2026-07-17",32.3637,-0.1343,-0.41,14.076,32.5153,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":295,"transactions":309,"vwap":384},"2026-07-16",32.498,0.666,2.09,32.3883,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":295,"transactions":309,"vwap":390},"2026-07-15",31.832,-0.0143,-0.04,31.7675,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":325,"transactions":318,"vwap":396},"2026-07-14",31.8463,-0.6367,-1.96,31.8586,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":187,"vwap":403},"2026-07-13",32.483,0.108,0.33,176.373,32.4389,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":9,"vwap":406},"2026-07-10",32.375,-0.239,-0.73,100,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":409,"transactions":9,"vwap":412},"2026-07-09",32.614,-0.073,-0.22,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":409,"transactions":9,"vwap":417},"2026-07-08",32.687,-0.442,-1.33,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":409,"transactions":9,"vwap":422},"2026-07-07",33.129,0.47,1.44,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":409,"transactions":9,"vwap":427},"2026-07-06",32.659,-0.333,-1.01,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":409,"transactions":9,"vwap":432},"2026-07-02",32.992,0.842,2.62,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":51,"volume":409,"transactions":9,"vwap":437},"2026-07-01",32.15,0.157,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":9,"vwap":443},"2026-06-30",32.060001,32.11,31.993,-0.401,-1.24,500,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":9,"vwap":449},"2026-06-29",32.394,0.032,0.1,200,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":409,"transactions":9,"vwap":455},"2026-06-26",32.362,1.072,3.43,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":409,"transactions":9,"vwap":460},"2026-06-25",31.29,0.5,1.62,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":9,"vwap":465},"2026-06-24",30.79,0.236,0.77,664,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":462,"volume":468,"transactions":9,"vwap":471},"2026-06-23",30.554,0.487,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":9,"vwap":476},"2026-06-22",30.059999,30.066999,0.256,0.86,700,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":409,"transactions":9,"vwap":482},"2026-06-18",29.811,-0.253,-0.84,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":409,"transactions":9,"vwap":487},"2026-06-17",30.063999,-0.51,-1.67,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":494},"2026-06-16",30.29,30.63,30.574,0.038,0.12,400,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":446,"transactions":9,"vwap":501},"2026-06-15",30.6,30.536,-0.248,-0.81,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":409,"transactions":9,"vwap":506},"2026-06-12",30.784,-0.086,-0.28,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":409,"transactions":9,"vwap":512},"2026-06-11",30.89,30.87,0.257,0.84,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":452,"transactions":9,"vwap":518},"2026-06-10",30.83,30.613,-0.359,-1.16,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":479,"transactions":9,"vwap":526},"2026-06-09",30.945,31.059999,30.94,30.972,0.429,1.4,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":376,"volume":409,"transactions":9,"vwap":531},"2026-06-08",30.543,-0.126,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":477,"percent_change":514,"volume":409,"transactions":9,"vwap":535},"2026-06-05",30.669,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":409,"transactions":9,"vwap":538},"2026-06-04",30.413,1.241,4.25,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":543},"2026-06-03",29.172,0.352,1.22,51,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":409,"transactions":9,"vwap":549},"2026-06-02",28.82,-0.413,-1.41,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":308,"percent_change":555,"volume":409,"transactions":9,"vwap":554},"2026-06-01",29.233,-1.68,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":409,"transactions":9,"vwap":558},"2026-05-29",29.733,-0.38,-1.26,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":409,"transactions":9,"vwap":563},"2026-05-28",30.113,0.554,1.87,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":401,"volume":409,"transactions":9,"vwap":568},"2026-05-27",29.559,0.096,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":551,"volume":574,"transactions":9,"vwap":572},"2026-05-26",29.463,-0.421,211,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":574,"transactions":9,"vwap":577},"2026-05-22",29.884,0.505,1.72,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":574,"transactions":9,"vwap":582},"2026-05-21",29.379,0.275,0.94,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":389,"volume":452,"transactions":9,"vwap":588},"2026-05-20",28.94,29.104,-0.013,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":528,"volume":44,"transactions":9,"vwap":592},"2026-05-19",29.117,0.401,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":409,"transactions":9,"vwap":596},"2026-05-18",28.716,0.154,0.54,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":409,"transactions":9,"vwap":601},"2026-05-15",28.562,-0.398,-1.37,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":44,"transactions":9,"vwap":606},"2026-05-14",28.96,-0.029,-0.1,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":409,"transactions":9,"vwap":611},"2026-05-13",28.989,0.206,0.72,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":409,"transactions":9,"vwap":616},"2026-05-12",28.783,0.8,2.86,{"date":620,"open":621,"high":622,"low":621,"close":622,"change":623,"percent_change":308,"volume":409,"transactions":9,"vwap":622},"2026-05-11",27.9,27.983,-0.142,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-05-08",28.125,-0.335,-1.18,410,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":635,"volume":497,"transactions":9,"vwap":633},"2026-05-07",28.45,28.46,-0.204,-0.71,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":247,"percent_change":451,"volume":44,"transactions":9,"vwap":638},"2026-05-06",28.664,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":338,"volume":44,"transactions":9,"vwap":641},"2026-05-05",28.634,0.147,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":409,"transactions":9,"vwap":645},"2026-05-04",28.487,-0.15,-0.52,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-05-01",28.637,-0.192,-0.67,0,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-04-30",28.829,0.813,2.9,162,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":659,"transactions":9,"vwap":662},"2026-04-29",28.016001,-0.251,-0.89,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":409,"transactions":9,"vwap":667},"2026-04-28",28.267,0.075,0.27,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":452,"transactions":9,"vwap":673},"2026-04-27",28.28,28.192,-0.195,-0.69,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-04-24",28.387,-0.497,-1.72,61,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":608,"volume":681,"transactions":9,"vwap":684},"2026-04-23",28.884,-0.03,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":401,"volume":681,"transactions":9,"vwap":688},"2026-04-22",28.914,0.094,{"date":691,"open":549,"high":549,"low":549,"close":549,"change":692,"percent_change":693,"volume":681,"transactions":9,"vwap":549},"2026-04-21",-0.365,-1.25,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":409,"transactions":9,"vwap":696},"2026-04-20",29.185,-0.336,-1.14,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":409,"transactions":9,"vwap":701},"2026-04-17",29.521,0.531,1.83,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-04-16",29.030001,28.99,-0.307,-1.05,3200,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":318,"transactions":9,"vwap":713},"2026-04-15",29.297,-0.229,-0.78,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":409,"transactions":9,"vwap":718},"2026-04-14",29.526,0.181,0.62,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":409,"transactions":9,"vwap":723},"2026-04-13",29.345,0.148,0.51,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":409,"transactions":9,"vwap":728},"2026-04-10",29.197,-0.493,-1.66,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":409,"transactions":9,"vwap":733},"2026-04-09",29.69,-0.067,-0.23,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":270,"percent_change":739,"volume":409,"transactions":9,"vwap":738},"2026-04-08",29.757,2.8,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":653,"transactions":9,"vwap":742},"2026-04-07",28.947,0.061,0.21,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":647,"volume":225,"transactions":9,"vwap":747},"2026-04-06",28.886,-0.151,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":409,"transactions":9,"vwap":751},"2026-04-02",29.037001,-0.242,-0.83,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-04-01",29.040001,29.48,29.279,0.324,1.12,1200,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":409,"transactions":9,"vwap":764},"2026-03-31",28.955,0.76,2.7,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":724,"percent_change":771,"volume":409,"transactions":9,"vwap":770},"2026-03-30",28.18,28.195,0.53,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":409,"transactions":9,"vwap":774},"2026-03-27",28.047001,-0.674,-2.35,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":488,"volume":781,"transactions":9,"vwap":779},"2026-03-26",28.721,-0.147,326,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":286,"volume":781,"transactions":9,"vwap":784},"2026-03-25",28.868,0.388,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":781,"transactions":9,"vwap":788},"2026-03-24",28.48,-0.022,-0.08,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":409,"transactions":9,"vwap":794},"2026-03-23",28.62,28.502,0.163,0.58,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":781,"transactions":9,"vwap":799},"2026-03-20",28.339,-0.491,-1.7,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-03-19",28.88,28.83,-0.134,-0.46,300,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":452,"transactions":9,"vwap":812},"2026-03-18",29.31,28.964,-0.675,-2.28,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":446,"transactions":9,"vwap":818},"2026-03-17",30.07,29.639,-0.367,-1.22,{"date":822,"open":823,"high":824,"low":825,"close":824,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":824},"2026-03-16",29.94,30.0060005,29.85,0.41,1.39,1600,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":651,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-03-13",29.92,29.596,-0.64,3100,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":808,"transactions":9,"vwap":839},"2026-03-12",29.74,30.049999,29.788,-0.749,-2.45,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":301,"volume":409,"transactions":9,"vwap":844},"2026-03-11",30.537,-0.074,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":429,"volume":850,"transactions":9,"vwap":848},"2026-03-10",30.611,-0.311,12350,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-03-09",30.1,30.922,0.354,1.16,12400,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":409,"transactions":9,"vwap":861},"2026-03-06",30.28,30.568,-0.287,-0.93,{"date":865,"open":866,"high":866,"low":500,"close":867,"change":868,"percent_change":869,"volume":808,"transactions":9,"vwap":867},"2026-03-05",31,30.855,-0.901,-2.84,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":145,"volume":452,"transactions":9,"vwap":873},"2026-03-04",31.35,31.756,0.119,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":409,"transactions":9,"vwap":877},"2026-03-03",31.637,-0.564,-1.75,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":409,"transactions":9,"vwap":882},"2026-03-02",32.201,-0.473,-1.45,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":409,"transactions":9,"vwap":888},"2026-02-27",32.59,32.674,0.875,2.75,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":646,"percent_change":895,"volume":409,"transactions":9,"vwap":894},"2026-02-26",31.45,31.799,-0.47,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-02-25",31.949,0.004,0.01,220,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":452,"transactions":9,"vwap":905},"2026-02-24",32.07,31.945,-0.19,-0.59,{"date":909,"open":910,"high":911,"low":912,"close":911,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":911},"2026-02-23",31.91,32.135,31.89,0.514,1.63,1400,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":376,"volume":920,"transactions":9,"vwap":918},"2026-02-20",31.621,-0.13,101,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":807,"volume":409,"transactions":9,"vwap":924},"2026-02-19",31.65,31.751,-0.146,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-02-18",31.897,0.113,0.36,2,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":409,"transactions":9,"vwap":934},"2026-02-17",31.784,-0.108,-0.34,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":528,"volume":409,"transactions":9,"vwap":939},"2026-02-13",31.892,0.44,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-02-12",31.67,31.452,-0.092,-0.29,1500,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":953,"volume":446,"transactions":9,"vwap":951},"2026-02-11",31.52,31.544,0.286,0.91,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":409,"transactions":9,"vwap":956},"2026-02-10",31.258,-0.279,-0.88,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":964,"volume":947,"transactions":9,"vwap":962},"2026-02-09",31.48,31.537,-0.428,-1.34,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":514,"percent_change":766,"volume":969,"transactions":9,"vwap":968},"2026-02-06",31.68,31.965,2500,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":409,"transactions":9,"vwap":972},"2026-02-05",31.125,-0.298,-0.95,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":409,"transactions":9,"vwap":977},"2026-02-04",31.423,0.523,1.69,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":409,"transactions":9,"vwap":982},"2026-02-03",30.9,-0.466,-1.49,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":952,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-02-02",31.28,31.366,0.92,800,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":467,"volume":653,"transactions":9,"vwap":993},"2026-01-30",31.08,0.238,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":325,"transactions":9,"vwap":997},"2026-01-29",30.842,-0.135,-0.44,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":697,"percent_change":1003,"volume":325,"transactions":9,"vwap":1002},"2026-01-28",30.977,-1.07,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":409,"transactions":9,"vwap":1006},"2026-01-27",31.313,-0.886,-2.75,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":344,"volume":409,"transactions":9,"vwap":1011},"2026-01-26",32.199,0.201,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":409,"transactions":9,"vwap":1015},"2026-01-23",31.998,-0.265,-0.82,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":409,"transactions":9,"vwap":1020},"2026-01-22",32.263,0.014,0.04,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":457,"volume":409,"transactions":9,"vwap":1025},"2026-01-21",32.249,1.07,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":907,"volume":409,"transactions":9,"vwap":1029},"2026-01-20",31.179,-0.184,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":356,"percent_change":560,"volume":409,"transactions":9,"vwap":1033},"2026-01-16",31.363,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":849,"percent_change":1038,"volume":808,"transactions":9,"vwap":1037},"2026-01-15",31.76,31.763,-0.97,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":856,"volume":452,"transactions":9,"vwap":1041},"2026-01-14",32.074001,0.369,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":408,"volume":409,"transactions":9,"vwap":1045},"2026-01-13",31.705,-0.232,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":409,"transactions":9,"vwap":1049},"2026-01-12",31.937,-0.006,-0.02,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":309,"transactions":9,"vwap":1054},"2026-01-09",31.943,-0.255,-0.79,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":409,"transactions":9,"vwap":1059},"2026-01-08",32.198,-0.453,-1.39,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":309,"transactions":9,"vwap":1064},"2026-01-07",32.651,0.484,1.5,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":409,"transactions":9,"vwap":1069},"2026-01-06",32.167,1.017,3.26,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":623,"percent_change":1075,"volume":409,"transactions":9,"vwap":1074},"2026-01-05",31.15,-0.45,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":409,"transactions":9,"vwap":1078},"2026-01-02",31.292,0.172,0.55,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":753,"volume":1085,"transactions":9,"vwap":1083},"2025-12-31",31.12,-0.262,3,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":409,"transactions":9,"vwap":1088},"2025-12-30",31.382,-0.018,-0.06,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":409,"transactions":9,"vwap":1093},"2025-12-29",31.4,-0.096,-0.3,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":496,"volume":409,"transactions":9,"vwap":1098},"2025-12-26",31.496,0.037,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":613,"volume":653,"transactions":9,"vwap":1102},"2025-12-24",31.459,0.224,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":409,"transactions":9,"vwap":1106},"2025-12-23",31.235,-0.084,-0.27,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":130,"volume":409,"transactions":9,"vwap":1111},"2025-12-22",31.319,0.243,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":617,"volume":931,"transactions":9,"vwap":1115},"2025-12-19",31.076,0.246,{"date":1118,"open":517,"high":517,"low":517,"close":517,"change":247,"percent_change":451,"volume":931,"transactions":9,"vwap":517},"2025-12-18",{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":845,"percent_change":301,"volume":409,"transactions":9,"vwap":1121},"2025-12-17",30.8,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":452,"transactions":9,"vwap":1125},"2025-12-16",30.92,30.874,-0.501,-1.6,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":462,"volume":452,"transactions":9,"vwap":1131},"2025-12-15",31.32,31.375,0.501,{"date":1134,"open":1125,"high":1125,"low":1125,"close":1125,"change":1135,"percent_change":1136,"volume":409,"transactions":9,"vwap":1125},"2025-12-12",0.131,0.43,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":409,"transactions":9,"vwap":1139},"2025-12-11",30.743,0.298,0.98,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":409,"transactions":9,"vwap":1144},"2025-12-10",30.445,0.517,1.73,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":71,"volume":409,"transactions":9,"vwap":1149},"2025-12-09",29.928,-0.327,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1127,"volume":497,"transactions":9,"vwap":1154},"2025-12-08",30.41,30.255,-0.492,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":488,"volume":409,"transactions":9,"vwap":1158},"2025-12-05",30.747,-0.158,{"date":1161,"open":1162,"high":1162,"low":982,"close":1163,"change":1164,"percent_change":1165,"volume":808,"transactions":9,"vwap":1163},"2025-12-04",30.91,30.905,-0.319,-1.02,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":409,"transactions":9,"vwap":1168},"2025-12-03",31.224,0.198,0.64,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":502,"percent_change":1056,"volume":409,"transactions":9,"vwap":1173},"2025-12-02",31.025999,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":635,"percent_change":1177,"volume":446,"transactions":9,"vwap":1176},"2025-12-01",31.274,-2.22,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":497,"transactions":9,"vwap":1182},"2025-11-28",32,31.889,31.984,-0.233,-0.72,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1107,"percent_change":1190,"volume":828,"transactions":9,"vwap":1189},"2025-11-26",32.2,32.22,32.217,-0.26,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":452,"transactions":9,"vwap":1193},"2025-11-25",32.301,1.059,3.39,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":446,"transactions":9,"vwap":1198},"2025-11-24",31.242,0.216,0.7,{"date":1202,"open":1173,"high":1173,"low":1173,"close":1173,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1173},"2025-11-21",1.099,3.67,291,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":627,"percent_change":370,"volume":1210,"transactions":9,"vwap":1209},"2025-11-20",30.39,29.927,600,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":233,"volume":409,"transactions":9,"vwap":1214},"2025-11-19",30.37,30.262,-0.093,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":497,"transactions":9,"vwap":1219},"2025-11-18",30.14,30.355,0.327,1.09,{"date":1223,"open":1213,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":990,"transactions":9,"vwap":1225},"2025-11-17",30.52,30.028,-0.055,-0.18,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":409,"transactions":9,"vwap":1231},"2025-11-14",30.22,30.083,-0.334,-1.1,{"date":1235,"open":512,"high":512,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":497,"transactions":9,"vwap":1236},"2025-11-13",30.417,-0.05,-0.16,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":658,"volume":409,"transactions":9,"vwap":1241},"2025-11-12",30.467,0.858,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":216,"volume":808,"transactions":9,"vwap":1246},"2025-11-11",28.72,29.609,1.277,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1136,"percent_change":1251,"volume":546,"transactions":9,"vwap":1250},"2025-11-10",28.332,1.54,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":409,"transactions":9,"vwap":1254},"2025-11-07",27.902,0.043,0.15,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":150,"volume":1262,"transactions":9,"vwap":1260},"2025-11-06",27.75,27.859,0.098,11700,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":477,"percent_change":1266,"volume":409,"transactions":9,"vwap":1265},"2025-11-05",27.761,0.93,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1103,"percent_change":1270,"volume":409,"transactions":9,"vwap":1269},"2025-11-04",27.505,0.82,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":106,"volume":44,"transactions":9,"vwap":1273},"2025-11-03",27.281,0.015,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":111,"percent_change":389,"volume":409,"transactions":9,"vwap":1277},"2025-10-31",27.266,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":401,"volume":409,"transactions":9,"vwap":1280},"2025-10-30",27.276,0.089,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":409,"transactions":9,"vwap":1284},"2025-10-29",27.187,-0.394,-1.43,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":325,"transactions":9,"vwap":1289},"2025-10-28",27.581,-0.223,-0.8,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":668,"percent_change":669,"volume":409,"transactions":9,"vwap":1294},"2025-10-27",27.804,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":111,"volume":409,"transactions":9,"vwap":1297},"2025-10-24",27.729,-0.003,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":278,"volume":409,"transactions":9,"vwap":1301},"2025-10-23",27.732,0.024,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":720,"volume":409,"transactions":9,"vwap":1305},"2025-10-22",27.708,0.17,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":409,"transactions":9,"vwap":1309},"2025-10-21",27.538,0.085,0.31,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":401,"percent_change":545,"volume":409,"transactions":9,"vwap":1314},"2025-10-20",27.453,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":466,"percent_change":1318,"volume":318,"transactions":9,"vwap":1317},"2025-10-17",27.123,0.88,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":735,"volume":409,"transactions":9,"vwap":1321},"2025-10-16",26.887,-0.062,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":278,"volume":409,"transactions":9,"vwap":1325},"2025-10-15",26.949,0.025,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1311,"volume":1331,"transactions":9,"vwap":1329},"2025-10-14",26.924,0.084,30,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":919,"volume":409,"transactions":9,"vwap":1334},"2025-10-13",26.84,-0.036,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1127,"volume":44,"transactions":9,"vwap":1338},"2025-10-10",26.876,-0.438,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":508,"volume":44,"transactions":9,"vwap":1342},"2025-10-09",27.314,-0.076,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":409,"transactions":9,"vwap":1346},"2025-10-08",27.39,0.056,0.2,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":409,"transactions":9,"vwap":1352},"2025-10-07",27.17,27.334,0.022,0.08,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":324,"volume":931,"transactions":9,"vwap":1357},"2025-10-06",27.312,-0.149,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":545,"volume":931,"transactions":9,"vwap":1361},"2025-10-03",27.461,0.332,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1227,"volume":409,"transactions":9,"vwap":1365},"2025-10-02",27.129,-0.048,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":409,"transactions":9,"vwap":1369},"2025-10-01",27.177,1.075,4.12,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":409,"transactions":9,"vwap":1374},"2025-09-30",26.102,1.046,4.17,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":669,"volume":409,"transactions":9,"vwap":1379},"2025-09-29",25.056,0.068,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":409,"transactions":9,"vwap":1383},"2025-09-26",24.988,0.436,1.78,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":318,"transactions":9,"vwap":1388},"2025-09-25",24.552,-0.843,-3.32,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":833,"volume":318,"transactions":9,"vwap":1393},"2025-09-24",25.395,-0.163,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":669,"volume":409,"transactions":9,"vwap":1397},"2025-09-23",25.558,0.069,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1089,"percent_change":1402,"volume":318,"transactions":9,"vwap":1401},"2025-09-22",25.489,-0.07,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":409,"transactions":9,"vwap":1405},"2025-09-19",25.507,-0.063,-0.25,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":940,"volume":409,"transactions":9,"vwap":1410},"2025-09-18",25.57,0.112,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":409,"transactions":9,"vwap":1414},"2025-09-17",25.458,0.07,0.28,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":389,"volume":409,"transactions":9,"vwap":1419},"2025-09-16",25.388,-0.009,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":235,"transactions":9,"vwap":1423},"2025-09-15",25.397,-0.381,-1.48,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":409,"transactions":9,"vwap":1428},"2025-09-12",25.778,-0.449,-1.71,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":409,"transactions":9,"vwap":1433},"2025-09-11",26.227,0.718,2.81,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":999,"percent_change":801,"volume":409,"transactions":9,"vwap":1438},"2025-09-10",25.509,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":583,"percent_change":1026,"volume":931,"transactions":9,"vwap":1441},"2025-09-09",25.949,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1402,"volume":931,"transactions":9,"vwap":1444},"2025-09-08",25.674,-0.019,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":826,"volume":409,"transactions":9,"vwap":1448},"2025-09-05",25.693,0.106,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":318,"transactions":9,"vwap":1452},"2025-09-04",25.587,0.155,0.61,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":318,"transactions":9,"vwap":1457},"2025-09-03",25.432,-0.159,-0.62,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":111,"percent_change":389,"volume":318,"transactions":9,"vwap":1462},"2025-09-02",25.591,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":409,"transactions":9,"vwap":1466},"2025-08-29",25.51,25.601,0.19,0.75,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":807,"volume":44,"transactions":9,"vwap":1471},"2025-08-28",25.411,-0.117,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1420,"percent_change":389,"volume":409,"transactions":9,"vwap":1475},"2025-08-27",25.528,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":795,"percent_change":1170,"volume":409,"transactions":9,"vwap":1478},"2025-08-26",25.537,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":444,"percent_change":1482,"volume":409,"transactions":9,"vwap":1481},"2025-08-25",25.374,-1.56,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":953,"volume":409,"transactions":9,"vwap":1485},"2025-08-22",25.775,0.233,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1094,"percent_change":1490,"volume":44,"transactions":9,"vwap":1489},"2025-08-21",25.542,-0.37,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1256,"percent_change":1494,"volume":409,"transactions":9,"vwap":1493},"2025-08-20",25.638,0.59,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":642,"percent_change":796,"volume":409,"transactions":9,"vwap":1497},"2025-08-19",25.488,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1108,"volume":409,"transactions":9,"vwap":1500},"2025-08-18",25.341,-0.069,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":1146,"volume":931,"transactions":9,"vwap":1504},"2025-08-15",25.41,0.432,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":931,"transactions":9,"vwap":1508},"2025-08-14",24.978,0.149,0.6,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":462,"volume":409,"transactions":9,"vwap":1513},"2025-08-13",24.829,0.396,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":36,"volume":409,"transactions":9,"vwap":1517},"2025-08-12",24.433,0.178,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":409,"transactions":9,"vwap":1521},"2025-08-11",24.255,0.013,0.05,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":44,"volume":409,"transactions":9,"vwap":1526},"2025-08-08",24.242,0.239,{"date":1529,"open":173,"high":173,"low":173,"close":173,"change":1530,"percent_change":1531,"volume":44,"transactions":9,"vwap":173},"2025-08-07",-0.315,-1.3,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":489,"volume":44,"transactions":9,"vwap":1534},"2025-08-06",24.318,-0.412,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":608,"percent_change":356,"volume":409,"transactions":9,"vwap":1538},"2025-08-05",24.73,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":409,"transactions":9,"vwap":1541},"2025-08-04",24.83,0.372,1.52,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":1200,"volume":44,"transactions":9,"vwap":1546},"2025-08-01",24.458,0.171,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":868,"percent_change":1551,"volume":409,"transactions":9,"vwap":1550},"2025-07-31",24.287,-3.58,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1227,"volume":409,"transactions":9,"vwap":1554},"2025-07-30",25.188,-0.045,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":44,"transactions":9,"vwap":1558},"2025-07-29",25.233,-0.196,-0.77,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":409,"transactions":9,"vwap":1563},"2025-07-28",25.429,-0.288,-1.12,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":720,"volume":409,"transactions":9,"vwap":1568},"2025-07-25",25.717,0.158,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":376,"volume":409,"transactions":9,"vwap":1572},"2025-07-24",25.559,-0.104,{"date":177,"open":1575,"high":1575,"low":1575,"close":1575,"change":653,"percent_change":653,"volume":409,"transactions":9,"vwap":1575},25.663]