[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WCPB":3,"homepage-market-summary":30,"stock-historical-WCPB":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WCPB","2026-10-08",{"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},"Weitz Core Plus Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2625,1.2792,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.308,24.23,24.35,24.1901,24.25,0.058,0.24,61966.2982,27.52,24.1067,55649.4272054263,5.9,291,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},51598,15015006.228562,-3.19,"2025-08-13",[183,186,195,205,214,224,232,241,249,259,269,280,289,299,309,316,327,336,342,353,361,369,378,387,397,406,414,420,426,433,442,451,461,471,480,489,497,505,512,519,528,536,540,549,556,564,571,579,587,596,603,611,619,626,633,640,646,651,655,662,669,676,681,688,692,696,701,705,711,717,721,726,732,739,744,752,758,764,768,772,778,782,787,794,798,803,805,807,811,816,820,824,830,833,836,841,845,849,853,860,865,873,877,882,885,889,894,898,901,905,910,913,916,921,928,933,937,941,946,949,955,960,964,968,975,979,982,986,990,993,997,1000,1003,1007,1011,1016,1022,1025,1029,1033,1039,1042,1047,1050,1055,1057,1060,1064,1071,1078,1083,1087,1093,1097,1102,1108,1114,1119,1125,1131,1136,1140,1143,1148,1151,1155,1160,1167,1172,1176,1180,1184,1188,1192,1197,1202,1207,1212,1216,1219,1222,1226,1230,1233,1237,1244,1249,1252,1256,1260,1263,1266,1270,1274,1277,1281,1284,1287,1292,1296,1299,1302,1305,1308,1313,1318,1323,1326,1329,1333,1336,1340,1345,1350,1354,1359,1363,1368,1371,1377,1380,1383,1387,1392,1395,1399,1404,1407,1411,1415,1419,1422,1424,1427,1430,1434,1440,1445,1450,1455,1458,1462,1466,1471,1474,1478,1483,1488,1490,1494,1499,1503,1510,1516,1520,1523,1528,1533,1535,1538,1542,1547,1551,1555,1558,1561,1565,1568,1571,1575,1578,1583,1586,1590,1593,1598,1602,1607,1611,1614,1619,1622,1626,1631,1635,1639,1643,1647,1649,1653,1657],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},279,24.2719,{"date":187,"open":188,"high":189,"low":26,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",24.16,24.3,-0.02,-0.08,74138.2189,302,24.2169,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":168,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",24.21,24.28,24.19,24.27,0.5,443053.0987,157,24.2579,{"date":206,"open":199,"high":197,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",24.12,24.15,-0.075,-0.31,43869.1419,173,24.1608,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":146,"volume":221,"transactions":222,"vwap":223},"2026-10-02",24.33,24.34,24.2,24.225,-0.045,30393.2638,142,24.2498,{"date":225,"open":199,"high":198,"low":226,"close":200,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",24.115,0.055,0.23,26050.1582,168,24.1977,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":220,"percent_change":146,"volume":238,"transactions":239,"vwap":240},"2026-09-30",24.2396,24.26,24.17,24.215,35398.3195,294,24.2028,{"date":242,"open":243,"high":189,"low":199,"close":235,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",24.2634,-0.13,-0.53,55993.3195,175,24.2402,{"date":250,"open":251,"high":252,"low":217,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",24.44,24.51,24.39,-0.1284,-0.52,44001.0921,281,24.4283,{"date":260,"open":252,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",24.53,24.41,24.5184,0.0434,0.18,55561.4968,208,24.4665,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",24.605,24.63,24.4523,24.475,-0.1365,-0.55,37827.0826,310,24.5496,{"date":281,"open":282,"high":282,"low":271,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",24.7,24.6115,-0.2185,-0.88,21679.9121,127,24.6374,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",24.87,24.8005,24.83,0.0124,0.05,22948.7685,128,24.8269,{"date":300,"open":301,"high":293,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",24.82,24.785,24.8176,0.0876,0.35,15902.3362,141,24.8062,{"date":310,"open":301,"high":301,"low":311,"close":311,"change":312,"percent_change":38,"volume":313,"transactions":314,"vwap":315},"2026-09-18",24.73,-0.1156,10793.9562,65,24.7866,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",24.81,24.85,24.781,24.8456,0.1256,0.51,36152.2785,151,24.825,{"date":328,"open":329,"high":318,"low":330,"close":331,"change":332,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",24.78,24.6867,24.72,0,16587.8207,100,24.7858,{"date":337,"open":338,"high":338,"low":339,"close":331,"change":340,"percent_change":190,"volume":341,"transactions":334,"vwap":331},"2026-09-15",24.76,24.6865,-0.0054,26820.2517,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",24.74,24.79,24.6837,24.7254,-0.0375,-0.15,32369.2402,182,24.7657,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":297,"vwap":360},"2026-09-11",24.88,24.7629,-0.0271,-0.11,46527.6261,24.7955,{"date":362,"open":363,"high":319,"low":338,"close":345,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",24.84,-0.17,-0.68,11508.6261,96,24.8059,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":67,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",25.02,24.925,24.96,-0.2,16767.3951,90,24.9529,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":191,"volume":384,"transactions":385,"vwap":386},"2026-09-08",25.08,24.98,25.01,-0.0195,33386.4591,124,25.0152,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",24.97,25.06,25.0295,-0.0105,-0.04,55337.7982,251,25.041,{"date":398,"open":399,"high":400,"low":371,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":287,"vwap":405},"2026-09-03",25.03,25.05,25.04,0.02,0.08,12774.4632,25.0381,{"date":407,"open":408,"high":371,"low":373,"close":371,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",25,0.04,0.16,75765.5043,316,24.978,{"date":415,"open":399,"high":401,"low":416,"close":381,"change":67,"percent_change":374,"volume":417,"transactions":418,"vwap":419},"2026-09-01",24.955,68948.9895,250,25.0109,{"date":421,"open":389,"high":399,"low":389,"close":399,"change":422,"percent_change":393,"volume":423,"transactions":424,"vwap":425},"2026-08-31",-0.01,39628.1158,254,25.0037,{"date":427,"open":428,"high":428,"low":401,"close":401,"change":146,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",25.14,-0.75,34678.6078,171,25.0708,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":402,"volume":439,"transactions":440,"vwap":441},"2026-08-27",25.26,25.21,25.23,0.005,31943.4032,156,25.229,{"date":443,"open":436,"high":437,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",25.18,25.225,-0.035,-0.14,26405.7922,118,25.2124,{"date":452,"open":453,"high":454,"low":455,"close":435,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",25.19,25.31,25.1738,0.115,0.46,42790.117,356,25.2408,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",25.125,25.15,25.145,0.035,0.14,18627.698,178,25.1339,{"date":472,"open":473,"high":474,"low":475,"close":473,"change":476,"percent_change":358,"volume":477,"transactions":478,"vwap":479},"2026-08-21",25.11,25.12,25.1,-0.0285,21994.04,144,25.1125,{"date":481,"open":428,"high":482,"low":474,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",25.16,25.1385,-0.0709,-0.28,37059.5577,205,25.1363,{"date":490,"open":474,"high":436,"low":474,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",25.2094,0.0944,0.38,37475.4816,241,25.191,{"date":498,"open":401,"high":474,"low":401,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",25.115,0.015,0.06,29609.2528,166,25.0964,{"date":506,"open":473,"high":507,"low":380,"close":475,"change":393,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",25.1199,-0.16,38021.3458,207,25.0983,{"date":513,"open":453,"high":453,"low":499,"close":428,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",-0.06,-0.24,29818.6948,139,25.1422,{"date":520,"open":444,"high":521,"low":444,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",25.22,25.2,0.09,0.36,55511.5378,159,25.1866,{"date":529,"open":473,"high":530,"low":531,"close":473,"change":532,"percent_change":409,"volume":533,"transactions":534,"vwap":535},"2026-08-12",25.13,25.1001,0.01,11204.2884,95,25.1202,{"date":537,"open":473,"high":474,"low":400,"close":475,"change":466,"percent_change":467,"volume":538,"transactions":297,"vwap":539},"2026-08-11",39120.5063,25.1009,{"date":541,"open":380,"high":542,"low":543,"close":544,"change":209,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",25.1101,25.055,25.065,-0.3,30826.10362,197,25.0769,{"date":550,"open":428,"high":482,"low":551,"close":428,"change":552,"percent_change":410,"volume":553,"transactions":554,"vwap":555},"2026-08-07",25.109,0.0399,23221.3612,169,25.1282,{"date":557,"open":464,"high":464,"low":558,"close":531,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",25.09,-0.0649,-0.26,9999.886,101,25.1213,{"date":565,"open":566,"high":566,"low":428,"close":567,"change":568,"percent_change":409,"volume":569,"transactions":547,"vwap":570},"2026-08-05",25.17,25.165,0.0093,37971.6466,25.2454,{"date":572,"open":390,"high":482,"low":390,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",25.1557,0.1057,0.42,39467.523984,163,25.1298,{"date":580,"open":371,"high":25,"low":581,"close":400,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",24.99,0.0984,0.39,89523.1864,224,25.0943,{"date":588,"open":382,"high":382,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",24.9262,24.9516,-0.0884,-0.35,55535.2338,200,24.962,{"date":597,"open":598,"high":401,"low":371,"close":401,"change":191,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",25.025,-0.32,33878.2068,145,25.0327,{"date":604,"open":566,"high":605,"low":475,"close":474,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",25.25,-0.095,-0.38,16566.504565,112,25.1684,{"date":612,"open":482,"high":613,"low":482,"close":614,"change":227,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",25.24,25.215,0.22,107277.5998,116,25.2184,{"date":620,"open":464,"high":444,"low":542,"close":482,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",0.0748,0.3,47375.9119,210,25.1574,{"date":627,"open":390,"high":530,"low":400,"close":628,"change":629,"percent_change":501,"volume":630,"transactions":631,"vwap":632},"2026-07-24",25.0852,0.0152,312410.9069,192,25.1165,{"date":634,"open":400,"high":635,"low":401,"close":635,"change":636,"percent_change":485,"volume":637,"transactions":638,"vwap":639},"2026-07-23",25.07,-0.07,29045.820996,193,25.0598,{"date":641,"open":428,"high":464,"low":642,"close":428,"change":393,"percent_change":508,"volume":643,"transactions":644,"vwap":645},"2026-07-22",25.134175,7737.9509,59,25.1424,{"date":647,"open":482,"high":522,"low":482,"close":444,"change":393,"percent_change":508,"volume":648,"transactions":649,"vwap":650},"2026-07-21",98035.6979,324,25.1898,{"date":652,"open":605,"high":605,"low":444,"close":521,"change":514,"percent_change":515,"volume":653,"transactions":431,"vwap":654},"2026-07-20",25959.1099,25.2109,{"date":656,"open":437,"high":657,"low":437,"close":658,"change":532,"percent_change":409,"volume":659,"transactions":660,"vwap":661},"2026-07-17",25.319,25.28,129358.816342,206,25.2778,{"date":663,"open":613,"high":664,"low":521,"close":665,"change":532,"percent_change":409,"volume":666,"transactions":667,"vwap":668},"2026-07-16",25.35,25.27,51149.9119,167,25.2507,{"date":670,"open":444,"high":671,"low":444,"close":435,"change":295,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-15",25.3,0.2,51663.9119,244,25.2725,{"date":677,"open":464,"high":521,"low":464,"close":436,"change":227,"percent_change":615,"volume":678,"transactions":679,"vwap":680},"2026-07-14",42848.2449,133,25.1977,{"date":682,"open":683,"high":453,"low":474,"close":684,"change":685,"percent_change":560,"volume":686,"transactions":395,"vwap":687},"2026-07-13",25.1816,25.155,-0.065,62141.337155,25.1608,{"date":689,"open":658,"high":658,"low":436,"close":521,"change":173,"percent_change":690,"volume":691,"transactions":9,"vwap":521},"2026-07-10",-0.12,29600,{"date":693,"open":435,"high":658,"low":694,"close":605,"change":227,"percent_change":615,"volume":695,"transactions":9,"vwap":605},"2026-07-09",25.245,35100,{"date":697,"open":522,"high":436,"low":698,"close":699,"change":685,"percent_change":560,"volume":700,"transactions":9,"vwap":699},"2026-07-08",25.164,25.195,24100,{"date":702,"open":664,"high":664,"low":605,"close":435,"change":703,"percent_change":112,"volume":704,"transactions":9,"vwap":435},"2026-07-07",-0.1,183500,{"date":706,"open":707,"high":707,"low":671,"close":708,"change":709,"percent_change":168,"volume":710,"transactions":9,"vwap":708},"2026-07-06",25.37,25.36,0.03,124900,{"date":712,"open":454,"high":713,"low":714,"close":715,"change":402,"percent_change":403,"volume":716,"transactions":9,"vwap":715},"2026-07-02",25.355,25.29,25.33,33800,{"date":718,"open":671,"high":719,"low":714,"close":454,"change":393,"percent_change":508,"volume":720,"transactions":9,"vwap":454},"2026-07-01",25.34,43800,{"date":722,"open":707,"high":723,"low":664,"close":664,"change":724,"percent_change":592,"volume":725,"transactions":9,"vwap":664},"2026-06-30",25.41,-0.09,27700,{"date":727,"open":728,"high":729,"low":730,"close":729,"change":393,"percent_change":508,"volume":731,"transactions":9,"vwap":729},"2026-06-29",25.4,25.44,25.38,77900,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":438,"percent_change":402,"volume":738,"transactions":9,"vwap":737},"2026-06-26",25.485,25.52,25.47,25.48,8800,{"date":740,"open":741,"high":735,"low":736,"close":742,"change":500,"percent_change":501,"volume":743,"transactions":9,"vwap":742},"2026-06-25",25.5,25.475,26400,{"date":745,"open":729,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-24",25.49,25.43,25.46,0.125,0.49,141000,{"date":753,"open":708,"high":747,"low":754,"close":755,"change":756,"percent_change":709,"volume":757,"transactions":9,"vwap":755},"2026-06-23",25.32,25.335,0.008,39800,{"date":759,"open":671,"high":664,"low":671,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-22",25.327,-0.053,-0.21,38700,{"date":765,"open":723,"high":766,"low":730,"close":730,"change":190,"percent_change":191,"volume":767,"transactions":9,"vwap":730},"2026-06-18",25.42,14500,{"date":769,"open":729,"high":736,"low":719,"close":728,"change":770,"percent_change":636,"volume":771,"transactions":9,"vwap":728},"2026-06-17",-0.019,25600,{"date":773,"open":730,"high":774,"low":730,"close":775,"change":776,"percent_change":228,"volume":777,"transactions":9,"vwap":775},"2026-06-16",25.53,25.419,0.059,37700,{"date":779,"open":723,"high":723,"low":719,"close":708,"change":780,"percent_change":168,"volume":781,"transactions":9,"vwap":708},"2026-06-15",0.031,20800,{"date":783,"open":715,"high":664,"low":454,"close":784,"change":785,"percent_change":514,"volume":786,"transactions":9,"vwap":784},"2026-06-12",25.329,-0.016,207000,{"date":788,"open":521,"high":789,"low":790,"close":789,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":789},"2026-06-11",25.345,25.213,0.135,0.54,7900,{"date":795,"open":605,"high":435,"low":453,"close":436,"change":796,"percent_change":514,"volume":797,"transactions":9,"vwap":436},"2026-06-10",-0.015,29900,{"date":799,"open":453,"high":437,"low":800,"close":445,"change":801,"percent_change":265,"volume":802,"transactions":9,"vwap":445},"2026-06-09",25.185,0.045,32900,{"date":804,"open":521,"high":521,"low":482,"close":444,"change":796,"percent_change":514,"volume":725,"transactions":9,"vwap":444},"2026-06-08",{"date":806,"open":521,"high":521,"low":453,"close":699,"change":606,"percent_change":607,"volume":725,"transactions":9,"vwap":699},"2026-06-05",{"date":808,"open":754,"high":754,"low":665,"close":714,"change":809,"percent_change":53,"volume":810,"transactions":9,"vwap":714},"2026-06-04",0.025,31900,{"date":812,"open":454,"high":454,"low":813,"close":814,"change":514,"percent_change":515,"volume":815,"transactions":9,"vwap":814},"2026-06-03",25.237,25.265,13900,{"date":817,"open":754,"high":719,"low":671,"close":818,"change":801,"percent_change":265,"volume":819,"transactions":9,"vwap":818},"2026-06-02",25.325,43200,{"date":821,"open":437,"high":671,"low":437,"close":658,"change":822,"percent_change":146,"volume":823,"transactions":9,"vwap":658},"2026-06-01",-0.047,20300,{"date":825,"open":826,"high":708,"low":714,"close":760,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":760},"2026-05-29",25.305,0.017,0.07,20200,{"date":831,"open":714,"high":754,"low":605,"close":454,"change":173,"percent_change":690,"volume":832,"transactions":9,"vwap":454},"2026-05-28",63500,{"date":834,"open":664,"high":707,"low":755,"close":719,"change":532,"percent_change":409,"volume":835,"transactions":9,"vwap":719},"2026-05-27",48000,{"date":837,"open":708,"high":708,"low":658,"close":715,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":715},"2026-05-26",0.101,0.4,41500,{"date":842,"open":614,"high":437,"low":453,"close":441,"change":843,"percent_change":168,"volume":844,"transactions":9,"vwap":441},"2026-05-22",0.029,21100,{"date":846,"open":847,"high":521,"low":558,"close":522,"change":801,"percent_change":265,"volume":848,"transactions":9,"vwap":522},"2026-05-21",25.098,28900,{"date":850,"open":381,"high":482,"low":381,"close":684,"change":851,"percent_change":136,"volume":852,"transactions":9,"vwap":684},"2026-05-20",0.147,19200,{"date":854,"open":581,"high":855,"low":856,"close":857,"change":858,"percent_change":592,"volume":859,"transactions":9,"vwap":857},"2026-05-19",25.030001,24.985,25.0079994,-0.087,15000,{"date":861,"open":464,"high":482,"low":380,"close":862,"change":863,"percent_change":67,"volume":864,"transactions":9,"vwap":862},"2026-05-18",25.094999,-0.013,24800,{"date":866,"open":867,"high":566,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-15",25.131,25.105,25.108,-0.157,-0.62,9700,{"date":874,"open":714,"high":875,"low":814,"close":814,"change":876,"percent_change":-6,"volume":872,"transactions":9,"vwap":814},"2026-05-14",25.322,-0.001,{"date":878,"open":435,"high":879,"low":613,"close":880,"change":881,"percent_change":514,"volume":815,"transactions":9,"vwap":880},"2026-05-13",25.279,25.266,-0.014,{"date":883,"open":719,"high":719,"low":605,"close":658,"change":636,"percent_change":485,"volume":884,"transactions":9,"vwap":658},"2026-05-12",19300,{"date":886,"open":715,"high":887,"low":715,"close":664,"change":514,"percent_change":515,"volume":888,"transactions":9,"vwap":664},"2026-05-11",25.39,21000,{"date":890,"open":891,"high":729,"low":892,"close":723,"change":295,"percent_change":672,"volume":893,"transactions":9,"vwap":723},"2026-05-08",25.425,25.394,26500,{"date":895,"open":747,"high":896,"low":664,"close":708,"change":67,"percent_change":374,"volume":897,"transactions":9,"vwap":708},"2026-05-07",25.45,59500,{"date":899,"open":887,"high":747,"low":730,"close":723,"change":53,"percent_change":839,"volume":900,"transactions":9,"vwap":723},"2026-05-06",55800,{"date":902,"open":714,"high":715,"low":903,"close":454,"change":466,"percent_change":467,"volume":904,"transactions":9,"vwap":454},"2026-05-05",25.285,15700,{"date":906,"open":605,"high":454,"low":907,"close":908,"change":636,"percent_change":485,"volume":909,"transactions":9,"vwap":908},"2026-05-04",25.235,25.275,57100,{"date":911,"open":754,"high":887,"low":754,"close":789,"change":227,"percent_change":615,"volume":912,"transactions":9,"vwap":789},"2026-05-01",35000,{"date":914,"open":665,"high":715,"low":665,"close":714,"change":500,"percent_change":501,"volume":915,"transactions":9,"vwap":714},"2026-04-30",75000,{"date":917,"open":454,"high":715,"low":605,"close":908,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":908},"2026-04-29",-0.207,-0.81,38000,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":709,"volume":927,"transactions":9,"vwap":925},"2026-04-28",25.51,25.453,25.482,0.007,36100,{"date":929,"open":736,"high":735,"low":736,"close":742,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":742},"2026-04-27",-0.055,-0.22,21700,{"date":934,"open":746,"high":935,"low":746,"close":774,"change":227,"percent_change":615,"volume":936,"transactions":9,"vwap":774},"2026-04-24",25.54,19600,{"date":938,"open":735,"high":939,"low":896,"close":742,"change":393,"percent_change":508,"volume":940,"transactions":9,"vwap":742},"2026-04-23",25.535,16300,{"date":942,"open":935,"high":943,"low":944,"close":944,"change":809,"percent_change":53,"volume":945,"transactions":9,"vwap":944},"2026-04-22",25.56,25.515,20100,{"date":947,"open":948,"high":948,"low":746,"close":746,"change":191,"percent_change":210,"volume":716,"transactions":9,"vwap":746},"2026-04-21",25.59,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":190,"percent_change":191,"volume":954,"transactions":9,"vwap":953},"2026-04-20",25.61,25.541,25.57,33900,{"date":956,"open":951,"high":957,"low":953,"close":948,"change":456,"percent_change":958,"volume":959,"transactions":9,"vwap":948},"2026-04-17",25.62,0.45,23200,{"date":961,"open":944,"high":944,"low":729,"close":742,"change":962,"percent_change":190,"volume":963,"transactions":9,"vwap":742},"2026-04-16",-0.005,5800,{"date":965,"open":746,"high":735,"low":737,"close":737,"change":822,"percent_change":966,"volume":967,"transactions":9,"vwap":737},"2026-04-15",-0.18,15400,{"date":969,"open":970,"high":774,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-14",25.455,25.527,0.112,0.44,8200,{"date":976,"open":454,"high":766,"low":454,"close":977,"change":809,"percent_change":53,"volume":978,"transactions":9,"vwap":977},"2026-04-13",25.415,25700,{"date":980,"open":723,"high":747,"low":708,"close":887,"change":446,"percent_change":447,"volume":981,"transactions":9,"vwap":887},"2026-04-10",28600,{"date":983,"open":984,"high":746,"low":707,"close":891,"change":438,"percent_change":402,"volume":985,"transactions":9,"vwap":891},"2026-04-09",25.385,12800,{"date":987,"open":736,"high":736,"low":723,"close":766,"change":988,"percent_change":622,"volume":989,"transactions":9,"vwap":766},"2026-04-08",0.075,10500,{"date":991,"open":454,"high":789,"low":435,"close":789,"change":402,"percent_change":403,"volume":992,"transactions":9,"vwap":789},"2026-04-07",20600,{"date":994,"open":671,"high":719,"low":671,"close":818,"change":995,"percent_change":703,"volume":996,"transactions":9,"vwap":818},"2026-04-06",-0.025,23700,{"date":998,"open":814,"high":664,"low":814,"close":664,"change":988,"percent_change":622,"volume":999,"transactions":9,"vwap":664},"2026-04-02",33000,{"date":1001,"open":454,"high":715,"low":908,"close":908,"change":796,"percent_change":514,"volume":1002,"transactions":9,"vwap":908},"2026-04-01",56400,{"date":1004,"open":665,"high":454,"low":613,"close":714,"change":1005,"percent_change":973,"volume":1006,"transactions":9,"vwap":714},"2026-03-31",0.111,554200,{"date":1008,"open":522,"high":521,"low":567,"close":1009,"change":776,"percent_change":228,"volume":1010,"transactions":9,"vwap":1009},"2026-03-30",25.179,25100,{"date":1012,"open":482,"high":453,"low":551,"close":474,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":474},"2026-03-27",-0.084,-0.33,8900,{"date":1017,"open":435,"high":454,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-03-26",25.204,-0.166,-0.65,30900,{"date":1023,"open":454,"high":730,"low":454,"close":707,"change":749,"percent_change":201,"volume":1024,"transactions":9,"vwap":707},"2026-03-25",16900,{"date":1026,"open":437,"high":671,"low":1027,"close":694,"change":220,"percent_change":966,"volume":1028,"transactions":9,"vwap":694},"2026-03-24",25.212,22700,{"date":1030,"open":435,"high":719,"low":435,"close":714,"change":1031,"percent_change":305,"volume":1032,"transactions":9,"vwap":714},"2026-03-23",0.089,22200,{"date":1034,"open":707,"high":707,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-03-20",25.201,-0.219,-0.86,14700,{"date":1040,"open":887,"high":766,"low":707,"close":766,"change":500,"percent_change":501,"volume":1041,"transactions":9,"vwap":766},"2026-03-19",12200,{"date":1043,"open":737,"high":923,"low":1044,"close":1044,"change":209,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-18",25.405,-0.29,34200,{"date":1048,"open":923,"high":735,"low":736,"close":737,"change":409,"percent_change":410,"volume":1049,"transactions":9,"vwap":737},"2026-03-17",154500,{"date":1051,"open":748,"high":748,"low":766,"close":729,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":729},"2026-03-16",0.095,0.37,11100,{"date":1056,"open":729,"high":729,"low":719,"close":789,"change":930,"percent_change":931,"volume":859,"transactions":9,"vwap":789},"2026-03-13",{"date":1058,"open":729,"high":748,"low":730,"close":728,"change":724,"percent_change":592,"volume":1059,"transactions":9,"vwap":728},"2026-03-12",302000,{"date":1061,"open":935,"high":935,"low":736,"close":746,"change":606,"percent_change":1062,"volume":1063,"transactions":9,"vwap":746},"2026-03-11",-0.37,20400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1068,"change":685,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-03-10",25.618,25.67,25.585,-0.25,6200,{"date":1072,"open":774,"high":1073,"low":1074,"close":1075,"change":828,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-09",25.66,25.519,25.65,0.27,41600,{"date":1079,"open":943,"high":1080,"low":735,"close":1081,"change":393,"percent_change":508,"volume":1082,"transactions":9,"vwap":1081},"2026-03-06",25.64,25.58,21900,{"date":1084,"open":1080,"high":1085,"low":957,"close":957,"change":514,"percent_change":1086,"volume":859,"transactions":9,"vwap":957},"2026-03-05",25.659,-0.23,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1091,"change":332,"percent_change":332,"volume":1092,"transactions":9,"vwap":1091},"2026-03-04",25.689,25.73,25.68,21300,{"date":1094,"open":1080,"high":1095,"low":1096,"close":1091,"change":190,"percent_change":191,"volume":810,"transactions":9,"vwap":1091},"2026-03-03",25.69,25.6,{"date":1098,"open":1099,"high":1099,"low":1073,"close":1100,"change":703,"percent_change":112,"volume":1101,"transactions":9,"vwap":1100},"2026-03-02",25.75,25.7,39200,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":532,"percent_change":409,"volume":1107,"transactions":9,"vwap":1106},"2026-02-27",25.83,25.78,25.8,24300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":393,"percent_change":349,"volume":1113,"transactions":9,"vwap":1111},"2026-02-26",25.76,25.79,25.745,25300,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1104,"change":827,"percent_change":828,"volume":1118,"transactions":9,"vwap":1104},"2026-02-25",25.81,25.838,9000,{"date":1120,"open":1121,"high":1121,"low":1111,"close":1122,"change":1123,"percent_change":67,"volume":1124,"transactions":9,"vwap":1122},"2026-02-24",25.85,25.813,-0.012,9300,{"date":1126,"open":1121,"high":1127,"low":1128,"close":1129,"change":876,"percent_change":-6,"volume":1130,"transactions":9,"vwap":1129},"2026-02-23",25.86,25.82,25.825,30200,{"date":1132,"open":1127,"high":1127,"low":1105,"close":1133,"change":1134,"percent_change":332,"volume":1135,"transactions":9,"vwap":1133},"2026-02-20",25.826,0.001,27400,{"date":1137,"open":1116,"high":1138,"low":1139,"close":1129,"change":809,"percent_change":53,"volume":1038,"transactions":9,"vwap":1129},"2026-02-19",25.837,25.795,{"date":1141,"open":1116,"high":1142,"low":1106,"close":1106,"change":190,"percent_change":191,"volume":1024,"transactions":9,"vwap":1106},"2026-02-18",25.84,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1128,"change":962,"percent_change":190,"volume":1147,"transactions":9,"vwap":1128},"2026-02-17",25.87,25.805,47300,{"date":1149,"open":1142,"high":1145,"low":1129,"close":1129,"change":402,"percent_change":403,"volume":1150,"transactions":9,"vwap":1129},"2026-02-13",456500,{"date":1152,"open":1110,"high":1116,"low":1099,"close":1146,"change":1153,"percent_change":73,"volume":1154,"transactions":9,"vwap":1146},"2026-02-12",0.085,18300,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":67,"percent_change":146,"volume":852,"transactions":9,"vwap":1159},"2026-02-11",25.672,25.747,25.72,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":53,"percent_change":583,"volume":1166,"transactions":9,"vwap":1165},"2026-02-10",25.744,25.779,25.74,25.77,26600,{"date":1168,"open":1075,"high":1169,"low":1170,"close":1067,"change":532,"percent_change":409,"volume":1171,"transactions":9,"vwap":1067},"2026-02-09",25.685,25.628,57700,{"date":1173,"open":1095,"high":1095,"low":1174,"close":1073,"change":332,"percent_change":332,"volume":1175,"transactions":9,"vwap":1073},"2026-02-06",25.63,37100,{"date":1177,"open":1178,"high":1073,"low":953,"close":1073,"change":523,"percent_change":305,"volume":1179,"transactions":9,"vwap":1073},"2026-02-05",25.589,47500,{"date":1181,"open":1081,"high":1081,"low":1182,"close":953,"change":393,"percent_change":508,"volume":1183,"transactions":9,"vwap":953},"2026-02-04",25.55,40300,{"date":1185,"open":948,"high":951,"low":1186,"close":951,"change":809,"percent_change":53,"volume":1187,"transactions":9,"vwap":951},"2026-02-03",25.552,45800,{"date":1189,"open":957,"high":1075,"low":953,"close":1068,"change":1190,"percent_change":703,"volume":1191,"transactions":9,"vwap":1068},"2026-02-02",-0.026,43100,{"date":1193,"open":957,"high":1067,"low":1081,"close":1194,"change":1195,"percent_change":393,"volume":1196,"transactions":9,"vwap":1194},"2026-01-30",25.611,-0.009,38900,{"date":1198,"open":1096,"high":1199,"low":1200,"close":957,"change":636,"percent_change":1201,"volume":897,"transactions":9,"vwap":957},"2026-01-29",25.71,25.575,-0.27,{"date":1203,"open":1100,"high":1090,"low":1204,"close":1095,"change":1205,"percent_change":703,"volume":1206,"transactions":9,"vwap":1095},"2026-01-28",25.664,-0.027,23100,{"date":1208,"open":1159,"high":1110,"low":1100,"close":1209,"change":1210,"percent_change":402,"volume":1211,"transactions":9,"vwap":1209},"2026-01-27",25.717,0.006,37300,{"date":1213,"open":1164,"high":1099,"low":1199,"close":1214,"change":1215,"percent_change":403,"volume":767,"transactions":9,"vwap":1214},"2026-01-26",25.711,0.021,{"date":1217,"open":1100,"high":1100,"low":1218,"close":1095,"change":709,"percent_change":168,"volume":823,"transactions":9,"vwap":1095},"2026-01-23",25.645,{"date":1220,"open":1073,"high":1091,"low":1174,"close":1073,"change":422,"percent_change":393,"volume":1221,"transactions":9,"vwap":1073},"2026-01-22",29000,{"date":1223,"open":951,"high":1224,"low":948,"close":1067,"change":403,"percent_change":117,"volume":1225,"transactions":9,"vwap":1067},"2026-01-21",25.675,43400,{"date":1227,"open":1081,"high":1228,"low":953,"close":948,"change":724,"percent_change":592,"volume":1229,"transactions":9,"vwap":948},"2026-01-20",25.658,42600,{"date":1231,"open":1090,"high":1090,"low":1073,"close":1091,"change":393,"percent_change":508,"volume":1232,"transactions":9,"vwap":1091},"2026-01-16",23300,{"date":1234,"open":1159,"high":1099,"low":1235,"close":1159,"change":1190,"percent_change":703,"volume":1236,"transactions":9,"vwap":1159},"2026-01-15",25.715,40900,{"date":1238,"open":1090,"high":1239,"low":1199,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-01-14",25.765,25.746,0.038,0.15,75100,{"date":1245,"open":1095,"high":1164,"low":1067,"close":1246,"change":1247,"percent_change":828,"volume":1248,"transactions":9,"vwap":1246},"2026-01-13",25.708,0.018,82800,{"date":1250,"open":1075,"high":1090,"low":1075,"close":1095,"change":709,"percent_change":168,"volume":1251,"transactions":9,"vwap":1095},"2026-01-12",78400,{"date":1253,"open":1080,"high":1254,"low":957,"close":1073,"change":403,"percent_change":117,"volume":1255,"transactions":9,"vwap":1073},"2026-01-09",25.693,43300,{"date":1257,"open":1096,"high":951,"low":1258,"close":1081,"change":393,"percent_change":508,"volume":1259,"transactions":9,"vwap":1081},"2026-01-08",25.563,55200,{"date":1261,"open":1075,"high":1075,"low":1096,"close":957,"change":402,"percent_change":403,"volume":1262,"transactions":9,"vwap":957},"2026-01-07",53600,{"date":1264,"open":948,"high":1096,"low":935,"close":1096,"change":438,"percent_change":402,"volume":1265,"transactions":9,"vwap":1096},"2026-01-06",119400,{"date":1267,"open":953,"high":951,"low":774,"close":1268,"change":295,"percent_change":672,"volume":1269,"transactions":9,"vwap":1268},"2026-01-05",25.595,148000,{"date":1271,"open":1096,"high":1142,"low":741,"close":1272,"change":438,"percent_change":402,"volume":1273,"transactions":9,"vwap":1272},"2026-01-02",25.545,142600,{"date":1275,"open":957,"high":957,"low":1276,"close":935,"change":514,"percent_change":1086,"volume":1147,"transactions":9,"vwap":935},"2025-12-31",25.536,{"date":1278,"open":1081,"high":1174,"low":1279,"close":1096,"change":332,"percent_change":332,"volume":1280,"transactions":9,"vwap":1096},"2025-12-30",25.567,92600,{"date":1282,"open":951,"high":951,"low":1182,"close":1096,"change":709,"percent_change":168,"volume":1283,"transactions":9,"vwap":1096},"2025-12-29",71600,{"date":1285,"open":1091,"high":1091,"low":935,"close":953,"change":532,"percent_change":409,"volume":1286,"transactions":9,"vwap":953},"2025-12-26",116000,{"date":1288,"open":948,"high":948,"low":735,"close":943,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":943},"2025-12-24",0.044,0.17,28100,{"date":1293,"open":735,"high":951,"low":729,"close":1294,"change":1210,"percent_change":402,"volume":1295,"transactions":9,"vwap":1294},"2025-12-23",25.516,185300,{"date":1297,"open":774,"high":774,"low":737,"close":923,"change":422,"percent_change":393,"volume":1298,"transactions":9,"vwap":923},"2025-12-22",320700,{"date":1300,"open":923,"high":1099,"low":923,"close":735,"change":796,"percent_change":514,"volume":1301,"transactions":9,"vwap":735},"2025-12-19",246800,{"date":1303,"open":774,"high":1182,"low":923,"close":939,"change":227,"percent_change":615,"volume":1304,"transactions":9,"vwap":939},"2025-12-18",658200,{"date":1306,"open":746,"high":746,"low":748,"close":737,"change":1210,"percent_change":402,"volume":1307,"transactions":9,"vwap":737},"2025-12-17",9900,{"date":1309,"open":896,"high":737,"low":747,"close":1310,"change":828,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2025-12-16",25.474,0.28,14800,{"date":1314,"open":896,"high":748,"low":730,"close":1315,"change":1316,"percent_change":501,"volume":1317,"transactions":9,"vwap":1315},"2025-12-15",25.404,0.014,6500,{"date":1319,"open":728,"high":953,"low":1320,"close":887,"change":374,"percent_change":1321,"volume":1322,"transactions":9,"vwap":887},"2025-12-12",25.368,-0.78,46000,{"date":1324,"open":1080,"high":1080,"low":1325,"close":948,"change":332,"percent_change":332,"volume":819,"transactions":9,"vwap":948},"2025-12-11",25.578,{"date":1327,"open":741,"high":948,"low":741,"close":948,"change":1052,"percent_change":1053,"volume":1328,"transactions":9,"vwap":948},"2025-12-10",27000,{"date":1330,"open":953,"high":953,"low":1331,"close":1331,"change":962,"percent_change":190,"volume":1332,"transactions":9,"vwap":1331},"2025-12-09",25.495,1200,{"date":1334,"open":774,"high":774,"low":746,"close":741,"change":220,"percent_change":966,"volume":1335,"transactions":9,"vwap":741},"2025-12-08",10800,{"date":1337,"open":1338,"high":1096,"low":923,"close":1272,"change":1190,"percent_change":703,"volume":1339,"transactions":9,"vwap":1272},"2025-12-05",25.598,16700,{"date":1341,"open":951,"high":951,"low":1342,"close":1342,"change":1343,"percent_change":762,"volume":1344,"transactions":9,"vwap":1342},"2025-12-04",25.571,-0.054,800,{"date":1346,"open":1080,"high":1080,"low":1096,"close":1347,"change":1348,"percent_change":523,"volume":1349,"transactions":9,"vwap":1347},"2025-12-03",25.625,0.024,4500,{"date":1351,"open":1081,"high":1174,"low":1182,"close":1352,"change":1353,"percent_change":672,"volume":700,"transactions":9,"vwap":1352},"2025-12-02",25.601,0.051,{"date":1355,"open":1356,"high":953,"low":774,"close":1182,"change":1357,"percent_change":245,"volume":1358,"transactions":9,"vwap":1182},"2025-12-01",25.568,-0.135,9200,{"date":1360,"open":1091,"high":1164,"low":1067,"close":1169,"change":1361,"percent_change":173,"volume":1362,"transactions":9,"vwap":1169},"2025-11-28",-0.008,3500,{"date":1364,"open":1365,"high":1199,"low":1365,"close":1254,"change":1366,"percent_change":931,"volume":1367,"transactions":9,"vwap":1254},"2025-11-26",25.649,-0.057,1500,{"date":1369,"open":1199,"high":1099,"low":1199,"close":1099,"change":403,"percent_change":117,"volume":1370,"transactions":9,"vwap":1099},"2025-11-25",16000,{"date":1372,"open":1373,"high":1067,"low":957,"close":1067,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1067},"2025-11-24",25.639,0.065,0.25,17300,{"date":1378,"open":1075,"high":1075,"low":1200,"close":1379,"change":466,"percent_change":467,"volume":1196,"transactions":9,"vwap":1379},"2025-11-21",25.605,{"date":1381,"open":1258,"high":1338,"low":1182,"close":953,"change":801,"percent_change":265,"volume":1382,"transactions":9,"vwap":953},"2025-11-20",13200,{"date":1384,"open":774,"high":1276,"low":923,"close":1385,"change":422,"percent_change":393,"volume":1386,"transactions":9,"vwap":1385},"2025-11-19",25.525,1800,{"date":1388,"open":1389,"high":1182,"low":1390,"close":939,"change":500,"percent_change":501,"volume":1391,"transactions":9,"vwap":939},"2025-11-18",25.522,25.494,2105500,{"date":1393,"open":935,"high":935,"low":735,"close":735,"change":532,"percent_change":409,"volume":1394,"transactions":9,"vwap":735},"2025-11-17",13700,{"date":1396,"open":1397,"high":1397,"low":923,"close":923,"change":393,"percent_change":508,"volume":1398,"transactions":9,"vwap":923},"2025-11-14",25.558,138300,{"date":1400,"open":943,"high":1401,"low":1182,"close":1182,"change":1402,"percent_change":1014,"volume":1403,"transactions":9,"vwap":1182},"2025-11-13",25.608,-0.085,11600,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":173,"percent_change":690,"volume":334,"transactions":9,"vwap":1406},"2025-11-12",25.635,{"date":1408,"open":1080,"high":1409,"low":1080,"close":1409,"change":1052,"percent_change":1053,"volume":1410,"transactions":9,"vwap":1409},"2025-11-11",25.665,3000,{"date":1412,"open":1081,"high":1096,"low":1413,"close":953,"change":173,"percent_change":690,"volume":1414,"transactions":9,"vwap":953},"2025-11-10",25.551,5000,{"date":1416,"open":957,"high":957,"low":1417,"close":1096,"change":962,"percent_change":190,"volume":1418,"transactions":9,"vwap":1096},"2025-11-07",25.594,2300,{"date":1420,"open":1268,"high":1080,"low":1081,"close":1379,"change":456,"percent_change":958,"volume":1421,"transactions":9,"vwap":1379},"2025-11-06",3300,{"date":1423,"open":953,"high":953,"low":736,"close":746,"change":606,"percent_change":1062,"volume":1070,"transactions":9,"vwap":746},"2025-11-05",{"date":1425,"open":935,"high":951,"low":935,"close":1068,"change":1426,"percent_change":501,"volume":1349,"transactions":9,"vwap":1068},"2025-11-04",0.016,{"date":1428,"open":953,"high":1325,"low":1429,"close":1429,"change":190,"percent_change":191,"volume":1317,"transactions":9,"vwap":1429},"2025-11-03",25.569,{"date":1431,"open":1075,"high":1075,"low":1178,"close":1178,"change":1432,"percent_change":190,"volume":1433,"transactions":9,"vwap":1178},"2025-10-31",-0.006,600,{"date":1435,"open":951,"high":1436,"low":948,"close":1268,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1268},"2025-10-30",25.619,-0.114,-0.44,700,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1443,"change":1357,"percent_change":255,"volume":1444,"transactions":9,"vwap":1443},"2025-10-29",25.848,25.709,11700,{"date":1446,"open":1104,"high":1121,"low":1447,"close":1448,"change":1316,"percent_change":295,"volume":1449,"transactions":9,"vwap":1448},"2025-10-28",25.798,25.844,177700,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1104,"change":1374,"percent_change":1375,"volume":1454,"transactions":9,"vwap":1104},"2025-10-27",25.739,25.94,27600,{"date":1456,"open":1110,"high":1111,"low":1110,"close":1239,"change":709,"percent_change":168,"volume":1457,"transactions":9,"vwap":1239},"2025-10-24",2700,{"date":1459,"open":1165,"high":1165,"low":1460,"close":1460,"change":514,"percent_change":1086,"volume":1461,"transactions":9,"vwap":1460},"2025-10-23",25.735,4300,{"date":1463,"open":1116,"high":1116,"low":1464,"close":1139,"change":332,"percent_change":332,"volume":1465,"transactions":9,"vwap":1139},"2025-10-22",25.768,1600,{"date":1467,"open":1468,"high":1128,"low":1468,"close":1139,"change":295,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1139},"2025-10-21",25.783,0.19,6100,{"date":1472,"open":1460,"high":1473,"low":1460,"close":1112,"change":809,"percent_change":53,"volume":1439,"transactions":9,"vwap":1112},"2025-10-20",25.758,{"date":1475,"open":1090,"high":1090,"low":1476,"close":1159,"change":770,"percent_change":636,"volume":1477,"transactions":9,"vwap":1159},"2025-10-17",25.695,8700,{"date":1479,"open":1073,"high":1110,"low":1073,"close":1452,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1452},"2025-10-16",0.086,0.34,6600,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1247,"percent_change":828,"volume":1487,"transactions":9,"vwap":1486},"2025-10-15",25.704,25.653,1900,{"date":1489,"open":1075,"high":1075,"low":1406,"close":1406,"change":332,"percent_change":332,"volume":1439,"transactions":9,"vwap":1406},"2025-10-14",{"date":1491,"open":1095,"high":1452,"low":1492,"close":1406,"change":809,"percent_change":53,"volume":1493,"transactions":9,"vwap":1406},"2025-10-13",25.615,3900,{"date":1495,"open":943,"high":1080,"low":943,"close":951,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":951},"2025-10-10",0.105,0.41,900,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":358,"volume":332,"transactions":9,"vwap":1501},"2025-10-09",25.505,-0.029,{"date":1504,"open":1182,"high":953,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-10-08",25.498,25.534,0.032,0.13,8500,{"date":1511,"open":1512,"high":935,"low":1512,"close":1513,"change":1514,"percent_change":615,"volume":1515,"transactions":9,"vwap":1513},"2025-10-07",25.501,25.502,0.057,7500,{"date":1517,"open":896,"high":1518,"low":1519,"close":1519,"change":636,"percent_change":1201,"volume":1344,"transactions":9,"vwap":1519},"2025-10-06",25.479,25.445,{"date":1521,"open":1385,"high":774,"low":944,"close":944,"change":1522,"percent_change":349,"volume":1344,"transactions":9,"vwap":944},"2025-10-03",-0.039,{"date":1524,"open":735,"high":1081,"low":735,"close":1525,"change":1526,"percent_change":523,"volume":1527,"transactions":9,"vwap":1525},"2025-10-02",25.554,0.022,17400,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1311,"volume":594,"transactions":9,"vwap":1531},"2025-10-01",25.542,25.532,0.072,{"date":1534,"open":923,"high":923,"low":970,"close":748,"change":393,"percent_change":508,"volume":1349,"transactions":9,"vwap":748},"2025-09-30",{"date":1536,"open":734,"high":774,"low":737,"close":741,"change":409,"percent_change":410,"volume":1537,"transactions":9,"vwap":741},"2025-09-29",133200,{"date":1539,"open":746,"high":746,"low":970,"close":748,"change":1540,"percent_change":244,"volume":1541,"transactions":9,"vwap":748},"2025-09-26",-0.033,3400,{"date":1543,"open":748,"high":741,"low":748,"close":1544,"change":1545,"percent_change":422,"volume":1546,"transactions":9,"vwap":1544},"2025-09-25",25.493,-0.002,15200,{"date":1548,"open":923,"high":735,"low":1331,"close":1331,"change":1549,"percent_change":485,"volume":1550,"transactions":9,"vwap":1331},"2025-09-24",-0.072,219500,{"date":1552,"open":774,"high":953,"low":774,"close":1279,"change":1553,"percent_change":1554,"volume":1414,"transactions":9,"vwap":1279},"2025-09-23",0.067,0.26,{"date":1556,"open":923,"high":923,"low":741,"close":741,"change":1205,"percent_change":358,"volume":1557,"transactions":9,"vwap":741},"2025-09-22",6400,{"date":1559,"open":774,"high":1182,"low":1560,"close":971,"change":438,"percent_change":402,"volume":1367,"transactions":9,"vwap":971},"2025-09-19",25.506,{"date":1562,"open":935,"high":953,"low":741,"close":1389,"change":1563,"percent_change":1062,"volume":1564,"transactions":9,"vwap":1389},"2025-09-18",-0.096,25900,{"date":1566,"open":1075,"high":1075,"low":1379,"close":1066,"change":1567,"percent_change":724,"volume":793,"transactions":9,"vwap":1066},"2025-09-17",-0.022,{"date":1569,"open":1073,"high":1073,"low":1174,"close":1080,"change":756,"percent_change":709,"volume":1570,"transactions":9,"vwap":1080},"2025-09-16",45400,{"date":1572,"open":1573,"high":1091,"low":1174,"close":1574,"change":1553,"percent_change":1554,"volume":1236,"transactions":9,"vwap":1574},"2025-09-15",25.647,25.632,{"date":1576,"open":935,"high":1577,"low":935,"close":1577,"change":220,"percent_change":966,"volume":1070,"transactions":9,"vwap":1577},"2025-09-12",25.565,{"date":1579,"open":1580,"high":1581,"low":951,"close":951,"change":227,"percent_change":615,"volume":1582,"transactions":9,"vwap":951},"2025-09-11",25.617,25.641,1400,{"date":1584,"open":1081,"high":1081,"low":1585,"close":1585,"change":295,"percent_change":672,"volume":594,"transactions":9,"vwap":1585},"2025-09-10",25.555,{"date":1587,"open":774,"high":774,"low":1501,"close":1501,"change":1588,"percent_change":1069,"volume":1589,"transactions":9,"vwap":1501},"2025-09-09",-0.064,2000,{"date":1591,"open":1592,"high":1429,"low":1592,"close":1429,"change":838,"percent_change":839,"volume":1487,"transactions":9,"vwap":1429},"2025-09-08",25.538,{"date":1594,"open":737,"high":735,"low":748,"close":1595,"change":1596,"percent_change":958,"volume":1597,"transactions":9,"vwap":1595},"2025-09-05",25.468,0.113,163400,{"date":1599,"open":454,"high":713,"low":454,"close":713,"change":403,"percent_change":1600,"volume":1601,"transactions":9,"vwap":713},"2025-09-04",0.32,97600,{"date":1603,"open":714,"high":671,"low":908,"close":908,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":908},"2025-09-03",0.145,0.58,7100,{"date":1608,"open":475,"high":530,"low":475,"close":530,"change":1609,"percent_change":210,"volume":1610,"transactions":9,"vwap":530},"2025-09-02",-0.077,11200,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1502,"percent_change":358,"volume":334,"transactions":9,"vwap":1613},"2025-08-29",25.207,{"date":1615,"open":1616,"high":613,"low":1616,"close":1617,"change":1353,"percent_change":672,"volume":1618,"transactions":9,"vwap":1617},"2025-08-28",25.226,25.236,10700,{"date":1620,"open":428,"high":800,"low":428,"close":800,"change":332,"percent_change":332,"volume":1621,"transactions":9,"vwap":800},"2025-08-27",5200,{"date":1623,"open":464,"high":800,"low":464,"close":800,"change":1624,"percent_change":1375,"volume":1625,"transactions":9,"vwap":800},"2025-08-26",0.064,10000,{"date":1627,"open":475,"high":464,"low":475,"close":1628,"change":1629,"percent_change":146,"volume":1630,"transactions":9,"vwap":1628},"2025-08-25",25.121,-0.049,10300,{"date":1632,"open":482,"high":790,"low":482,"close":566,"change":1633,"percent_change":1634,"volume":844,"transactions":9,"vwap":566},"2025-08-22",0.156,0.62,{"date":1636,"open":408,"high":1637,"low":408,"close":1637,"change":1638,"percent_change":966,"volume":859,"transactions":9,"vwap":1637},"2025-08-21",25.014,-0.046,{"date":1640,"open":382,"high":1641,"low":382,"close":1641,"change":532,"percent_change":409,"volume":1642,"transactions":9,"vwap":1641},"2025-08-20",25.059999,15300,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":295,"percent_change":672,"volume":859,"transactions":9,"vwap":1646},"2025-08-19",25.040001,25.049999,{"date":1648,"open":408,"high":371,"low":581,"close":408,"change":1638,"percent_change":966,"volume":959,"transactions":9,"vwap":408},"2025-08-18",{"date":1650,"open":1646,"high":1641,"low":1645,"close":1651,"change":1134,"percent_change":332,"volume":1652,"transactions":9,"vwap":1651},"2025-08-15",25.046,16400,{"date":1654,"open":558,"high":475,"low":1655,"close":1655,"change":685,"percent_change":560,"volume":1656,"transactions":9,"vwap":1655},"2025-08-14",25.045,32000,{"date":181,"open":558,"high":530,"low":558,"close":473,"change":402,"percent_change":403,"volume":777,"transactions":9,"vwap":473}]