[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WMSB":3,"homepage-market-summary":29,"stock-historical-WMSB":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WMSB","2026-10-07",{"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 Multisector Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6615,1.3704,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.2056,24.15,24.24,24.23,-0.0244,-0.1,424.0183,25.52,24.11,5277.250209506494,6.8,231,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":153},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-08",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":40},"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":38,"sparkline":61,"date":40},"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":38,"sparkline":68,"date":40},"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":40},"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":38,"sparkline":83,"date":40},"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":40},"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":38,"sparkline":97,"date":40},"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":38},"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":38},"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":38},"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":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"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":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},5277,1219044.798396,-3.12,"2025-11-05",[183,186,195,204,214,223,231,238,248,257,265,272,280,288,295,302,309,319,326,333,341,348,354,362,368,375,382,393,399,405,413,421,428,434,439,444,452,458,465,471,477,482,489,494,500,509,514,523,528,539,544,549,553,556,561,567,570,575,583,588,592,598,604,609,612,620,626,632,638,642,647,653,657,662,667,669,674,678,684,687,691,695,700,704,708,712,716,720,723,726,729,731,736,740,744,748,752,757,763,766,772,777,780,785,790,793,797,801,803,807,810,815,820,824,826,830,835,839,843,846,849,854,858,861,863,865,869,873,876,879,884,889,893,895,899,903,907,909,912,916,920,922,925,927,929,934,936,938,942,944,946,949,952,955,958,962,965,968,972,975,977,981,984,987,990,992,995,997,1003,1007,1010,1012,1015,1019,1021,1023,1026,1028,1031,1033,1035,1038,1040,1042,1044,1046,1051,1054,1056,1058,1060,1065,1067,1071,1073,1078,1082,1085,1088,1091,1094,1096,1100,1103,1105,1108,1111,1116,1118,1120,1123,1125,1128,1130,1132,1134,1136,1141,1146,1150,1152,1155,1158,1161,1164,1167,1170,1174,1179,1182,1188],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},23,24.211,{"date":187,"open":188,"high":19,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",24.21,24.2,0.0701,0.29,1118.0183,30,24.2251,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",24.19,24.1599,-0.0201,-0.08,120.0183,17,24.1673,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",24.28,24.38,24.18,-0.0216,-0.09,4687.0183,42,24.3059,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":53,"volume":220,"transactions":221,"vwap":222},"2026-10-01",24.14,24.2016,24.13,0.0244,557.0183,20,24.1369,{"date":224,"open":189,"high":189,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",24.1772,0.0272,0.11,1038.0183,74,24.1803,{"date":232,"open":18,"high":18,"low":25,"close":18,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",-0.165,-0.68,2417.0183,25,24.1424,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",24.355,24.3099,24.315,-0.11,-0.45,12779.0183,66,24.3252,{"date":249,"open":207,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",24.425,24.37,0.039,0.16,15377.0183,121,24.3892,{"date":258,"open":259,"high":259,"low":207,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":202,"vwap":264},"2026-09-24",24.4199,24.386,-0.0994,-0.41,2545.0183,24.4005,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":234,"volume":269,"transactions":270,"vwap":271},"2026-09-23",24.4854,-0.1666,13.0183,14,24.542,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",24.652,0.0121,0.05,7.0183,10,24.6469,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":168,"volume":285,"transactions":286,"vwap":287},"2026-09-21",24.65,24.6399,0.0299,513.0183,16,24.6496,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":286,"vwap":294},"2026-09-18",24.61,-0.0668,-0.27,213.0183,24.6102,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":202,"vwap":297},"2026-09-17",24.66,24.6768,0.0968,0.39,378.0183,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":269,"transactions":307,"vwap":308},"2026-09-16",24.58,-0.035,-0.14,15,24.5995,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",24.6,24.615,24.57,0.007,0.03,2158.0183,31,24.5971,{"date":320,"open":311,"high":321,"low":313,"close":322,"change":323,"percent_change":210,"volume":324,"transactions":184,"vwap":325},"2026-09-14",24.6297,24.608,-0.022,1183.0183,24.5925,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":210,"volume":330,"transactions":331,"vwap":332},"2026-09-11",24.63,-0.0212,12.0183,13,24.6589,{"date":334,"open":297,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":236,"vwap":340},"2026-09-10",24.67,24.6512,-0.1415,-0.57,1040.0183,24.6587,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":243,"volume":346,"transactions":270,"vwap":347},"2026-09-09",24.8,24.7927,-0.0282,112.0183,24.8009,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":330,"transactions":331,"vwap":353},"2026-09-08",24.8209,-0.0291,-0.12,24.836,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":270,"vwap":361},"2026-09-04",24.84,24.85,-0.015,-0.06,192.0183,24.8409,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":330,"transactions":331,"vwap":367},"2026-09-03",24.865,0.07,0.28,24.8638,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":307,"vwap":374},"2026-09-02",24.795,-0.005,-0.02,14.0183,24.7991,{"date":376,"open":377,"high":377,"low":343,"close":343,"change":378,"percent_change":379,"volume":380,"transactions":286,"vwap":381},"2026-09-01",24.86,-0.055,-0.22,267.9379,24.8582,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",24.845,24.87,24.8401,24.855,-0.0328,-0.13,1730.9781,26,24.8542,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":338,"volume":397,"transactions":307,"vwap":398},"2026-08-28",24.8878,-0.1422,18.9781,24.9158,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":67,"volume":403,"transactions":307,"vwap":404},"2026-08-27",25.03,-0.0127,174.9781,25.0304,{"date":406,"open":407,"high":408,"low":401,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":286,"vwap":412},"2026-08-26",25.04,25.0427,0.003,0.01,312.9781,25.0336,{"date":414,"open":415,"high":416,"low":236,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":391,"vwap":420},"2026-08-25",25.005,25.0397,0.0797,0.32,1216.9781,25.0036,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":270,"vwap":427},"2026-08-24",24.96,0.015,0.06,13.9781,24.9506,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":22,"volume":432,"transactions":286,"vwap":433},"2026-08-21",24.945,-0.025,15.9781,24.9518,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":431,"percent_change":22,"volume":437,"transactions":331,"vwap":438},"2026-08-20",24.97,12.9781,24.9654,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":253,"volume":426,"transactions":270,"vwap":443},"2026-08-19",24.995,0.04,24.9978,{"date":445,"open":423,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":270,"vwap":451},"2026-08-18",24.98,24.955,0.005,0.02,1736.9781,24.9775,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":173,"percent_change":352,"volume":455,"transactions":456,"vwap":457},"2026-08-17",24.95,23.9781,18,24.9534,{"date":459,"open":460,"high":460,"low":446,"close":446,"change":461,"percent_change":462,"volume":463,"transactions":307,"vwap":464},"2026-08-14",25.025,-0.04,-0.16,414.9781,25.0245,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":418,"volume":469,"transactions":456,"vwap":470},"2026-08-13",25.02,0.08,16.9781,25.0174,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":410,"percent_change":442,"volume":474,"transactions":475,"vwap":476},"2026-08-12",24.94,79.9781,19,24.9428,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":410,"volume":426,"transactions":270,"vwap":481},"2026-08-11",24.93,0.0036,24.9266,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":456,"vwap":488},"2026-08-10",24.9264,-0.0386,-0.15,122.9781,24.9473,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":468,"volume":469,"transactions":475,"vwap":493},"2026-08-07",24.965,0.0197,24.9738,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":426,"transactions":331,"vwap":499},"2026-08-06",24.9453,-0.0597,-0.24,24.9734,{"date":501,"open":502,"high":503,"low":415,"close":415,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-05",25.009,25.01,0.0377,0.15,1726.9781,32,25.0095,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":73,"volume":426,"transactions":270,"vwap":513},"2026-08-04",24.9673,0.0823,24.9598,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-03",24.9,24.885,0.045,0.18,1305.9781,37,24.9004,{"date":524,"open":356,"high":356,"low":356,"close":356,"change":378,"percent_change":379,"volume":525,"transactions":526,"vwap":527},"2026-07-31",711.9781,69,24.8579,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-30",24.905,24.92,24.88,24.895,-0.0782,-0.31,2887.9781,41,24.8876,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":146,"volume":426,"transactions":270,"vwap":543},"2026-07-29",24.9732,-0.0468,24.9849,{"date":545,"open":423,"high":467,"low":423,"close":467,"change":425,"percent_change":546,"volume":547,"transactions":307,"vwap":548},"2026-07-28",0.24,342.0171,24.9616,{"date":550,"open":446,"high":446,"low":423,"close":423,"change":442,"percent_change":253,"volume":551,"transactions":331,"vwap":552},"2026-07-27",411.9781,24.9792,{"date":554,"open":531,"high":531,"low":531,"close":531,"change":424,"percent_change":425,"volume":397,"transactions":286,"vwap":555},"2026-07-24",24.9065,{"date":557,"open":530,"high":530,"low":530,"close":530,"change":558,"percent_change":559,"volume":437,"transactions":331,"vwap":560},"2026-07-23",-0.0618,-0.25,24.8974,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":437,"transactions":331,"vwap":566},"2026-07-22",24.9668,-0.0432,-0.17,24.973,{"date":568,"open":503,"high":503,"low":503,"close":503,"change":358,"percent_change":359,"volume":569,"transactions":286,"vwap":503},"2026-07-21",415,{"date":571,"open":572,"high":572,"low":460,"close":460,"change":431,"percent_change":22,"volume":573,"transactions":270,"vwap":574},"2026-07-20",25.0599,276.999096,25.0587,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":580,"percent_change":461,"volume":581,"transactions":475,"vwap":582},"2026-07-17",25.07,25.08,25.05,-0.01,424,25.0715,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":358,"percent_change":359,"volume":586,"transactions":586,"vwap":587},"2026-07-16",25.06,11,25.0517,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":442,"percent_change":253,"volume":278,"transactions":278,"vwap":591},"2026-07-15",25.075,25.0576,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":518,"percent_change":519,"volume":595,"transactions":596,"vwap":597},"2026-07-14",25.035,341,12,25.0347,{"date":599,"open":503,"high":401,"low":436,"close":600,"change":378,"percent_change":379,"volume":601,"transactions":602,"vwap":603},"2026-07-13",24.99,437036,47,25.0196,{"date":605,"open":606,"high":577,"low":607,"close":607,"change":410,"percent_change":442,"volume":608,"transactions":9,"vwap":607},"2026-07-10",25.059999,25.045,300,{"date":610,"open":606,"high":606,"low":594,"close":594,"change":449,"percent_change":468,"volume":611,"transactions":9,"vwap":594},"2026-07-09",1200,{"date":613,"open":614,"high":615,"low":236,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-08",25.030001,25.049999,25.014999,-0.07,-0.28,20100,{"date":621,"open":578,"high":622,"low":606,"close":623,"change":624,"percent_change":243,"volume":625,"transactions":9,"vwap":623},"2026-07-07",25.11,25.084999,-0.028,4800,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":227,"volume":631,"transactions":9,"vwap":629},"2026-07-06",25.09,25.113,0.028,4700,{"date":633,"open":634,"high":634,"low":623,"close":623,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":623},"2026-07-02",25.1,0.035,0.14,1800,{"date":639,"open":615,"high":577,"low":615,"close":615,"change":640,"percent_change":462,"volume":641,"transactions":9,"vwap":615},"2026-07-01",-0.039,3900,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":359,"volume":646,"transactions":9,"vwap":644},"2026-06-30",25.089001,-0.016,100,{"date":648,"open":634,"high":649,"low":634,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-29",25.105,-0.095,-0.38,5500,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":365,"volume":646,"transactions":9,"vwap":655},"2026-06-26",25.2,0.017,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":646,"transactions":9,"vwap":659},"2026-06-25",25.183,0.043,0.17,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":646,"transactions":9,"vwap":664},"2026-06-24",25.14,0.055,0.22,{"date":668,"open":606,"high":623,"low":606,"close":623,"change":314,"percent_change":315,"volume":646,"transactions":9,"vwap":623},"2026-06-23",{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":617,"volume":646,"transactions":9,"vwap":672},"2026-06-22",25.040001,25.077999,-0.017,{"date":675,"open":578,"high":676,"low":578,"close":677,"change":314,"percent_change":315,"volume":611,"transactions":9,"vwap":677},"2026-06-18",25.13,25.094999,{"date":679,"open":622,"high":680,"low":681,"close":681,"change":67,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-17",25.12,25.087999,-0.2,200,{"date":685,"open":622,"high":686,"low":622,"close":686,"change":630,"percent_change":227,"volume":646,"transactions":9,"vwap":686},"2026-06-16",25.138,{"date":688,"open":634,"high":689,"low":634,"close":622,"change":690,"percent_change":227,"volume":683,"transactions":9,"vwap":622},"2026-06-15",25.15,0.027,{"date":692,"open":577,"high":693,"low":577,"close":693,"change":694,"percent_change":365,"volume":646,"transactions":9,"vwap":693},"2026-06-12",25.083,0.018,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":646,"transactions":9,"vwap":697},"2026-06-11",25.065001,0.084,0.34,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":461,"volume":646,"transactions":9,"vwap":702},"2026-06-10",24.981,-0.009,{"date":705,"open":503,"high":503,"low":600,"close":600,"change":706,"percent_change":707,"volume":646,"transactions":9,"vwap":600},"2026-06-09",0.048,0.19,{"date":709,"open":436,"high":436,"low":710,"close":710,"change":711,"percent_change":67,"volume":646,"transactions":9,"vwap":710},"2026-06-08",24.942,-0.013,{"date":713,"open":600,"high":600,"low":454,"close":447,"change":714,"percent_change":535,"volume":715,"transactions":9,"vwap":447},"2026-06-05",-0.078,2000,{"date":717,"open":615,"high":615,"low":718,"close":718,"change":719,"percent_change":276,"volume":646,"transactions":9,"vwap":718},"2026-06-04",25.033001,0.013,{"date":721,"open":614,"high":614,"low":467,"close":467,"change":722,"percent_change":565,"volume":646,"transactions":9,"vwap":467},"2026-06-03",-0.043,{"date":724,"open":577,"high":577,"low":725,"close":725,"change":694,"percent_change":365,"volume":646,"transactions":9,"vwap":725},"2026-06-02",25.063,{"date":727,"open":614,"high":607,"low":616,"close":607,"change":67,"percent_change":682,"volume":728,"transactions":9,"vwap":607},"2026-06-01",800,{"date":730,"open":628,"high":634,"low":628,"close":677,"change":442,"percent_change":253,"volume":683,"transactions":9,"vwap":677},"2026-05-29",{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":646,"transactions":9,"vwap":733},"2026-05-28",25.055,-0.076,-0.3,{"date":737,"open":689,"high":689,"low":738,"close":738,"change":739,"percent_change":253,"volume":608,"transactions":9,"vwap":738},"2026-05-27",25.131,0.041,{"date":741,"open":742,"high":628,"low":742,"close":628,"change":660,"percent_change":661,"volume":743,"transactions":9,"vwap":628},"2026-05-26",25.070999,1100,{"date":745,"open":671,"high":746,"low":671,"close":746,"change":747,"percent_change":53,"volume":646,"transactions":9,"vwap":746},"2026-05-22",25.047001,0.026,{"date":749,"open":446,"high":750,"low":446,"close":750,"change":751,"percent_change":519,"volume":646,"transactions":9,"vwap":750},"2026-05-21",25.021,0.044,{"date":753,"open":423,"high":446,"low":423,"close":754,"change":755,"percent_change":756,"volume":683,"transactions":9,"vwap":754},"2026-05-20",24.977,0.087,0.35,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":378,"percent_change":379,"volume":762,"transactions":9,"vwap":761},"2026-05-19",24.908,24.91,24.89,6100,{"date":764,"open":430,"high":430,"low":430,"close":430,"change":765,"percent_change":486,"volume":646,"transactions":9,"vwap":430},"2026-05-18",-0.037,{"date":767,"open":236,"high":236,"low":436,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-05-15",24.982,-0.085,-0.34,3600,{"date":773,"open":634,"high":634,"low":774,"close":774,"change":775,"percent_change":276,"volume":776,"transactions":9,"vwap":774},"2026-05-14",25.066999,0.012,3200,{"date":778,"open":733,"high":733,"low":733,"close":733,"change":779,"percent_change":580,"volume":646,"transactions":9,"vwap":733},"2026-05-13",-0.003,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":646,"transactions":9,"vwap":782},"2026-05-12",25.058001,-0.057,-0.23,{"date":786,"open":634,"high":787,"low":634,"close":787,"change":788,"percent_change":243,"volume":789,"transactions":9,"vwap":787},"2026-05-11",25.115,-0.027,700,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":314,"percent_change":315,"volume":646,"transactions":9,"vwap":792},"2026-05-08",25.142,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":449,"volume":646,"transactions":9,"vwap":795},"2026-05-07",25.135,0.004,{"date":798,"open":738,"high":738,"low":738,"close":738,"change":799,"percent_change":800,"volume":646,"transactions":9,"vwap":738},"2026-05-06",0.076,0.3,{"date":802,"open":733,"high":733,"low":733,"close":733,"change":449,"percent_change":468,"volume":646,"transactions":9,"vwap":733},"2026-05-05",{"date":804,"open":671,"high":615,"low":594,"close":594,"change":805,"percent_change":146,"volume":806,"transactions":9,"vwap":594},"2026-05-04",-0.047,900,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":694,"percent_change":365,"volume":608,"transactions":9,"vwap":809},"2026-05-01",25.082001,{"date":811,"open":577,"high":577,"low":812,"close":812,"change":813,"percent_change":442,"volume":814,"transactions":9,"vwap":812},"2026-04-30",25.063999,0.009,4000,{"date":816,"open":577,"high":577,"low":733,"close":733,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":733},"2026-04-29",-0.18,-0.71,17100,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":823,"volume":646,"transactions":9,"vwap":822},"2026-04-28",25.235,0,{"date":825,"open":822,"high":822,"low":822,"close":822,"change":703,"percent_change":461,"volume":646,"transactions":9,"vwap":822},"2026-04-27",{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":168,"volume":646,"transactions":9,"vwap":828},"2026-04-24",25.244,0.029,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":461,"percent_change":462,"volume":834,"transactions":9,"vwap":833},"2026-04-23",25.26,25.215,10000,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":53,"volume":646,"transactions":9,"vwap":837},"2026-04-22",25.255,0.025,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":817,"volume":646,"transactions":9,"vwap":841},"2026-04-21",25.23,-0.045,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":823,"percent_change":823,"volume":646,"transactions":9,"vwap":845},"2026-04-20",25.275,{"date":847,"open":848,"high":848,"low":845,"close":845,"change":365,"percent_change":366,"volume":834,"transactions":9,"vwap":845},"2026-04-17",25.3,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":646,"transactions":9,"vwap":851},"2026-04-16",25.205,0.022,0.09,{"date":855,"open":659,"high":659,"low":659,"close":659,"change":856,"percent_change":67,"volume":857,"transactions":9,"vwap":659},"2026-04-15",-0.012,400,{"date":859,"open":655,"high":655,"low":860,"close":860,"change":425,"percent_change":546,"volume":834,"transactions":9,"vwap":860},"2026-04-14",25.195,{"date":862,"open":795,"high":795,"low":795,"close":795,"change":315,"percent_change":168,"volume":646,"transactions":9,"vwap":795},"2026-04-13",{"date":864,"open":634,"high":649,"low":634,"close":649,"change":461,"percent_change":462,"volume":646,"transactions":9,"vwap":649},"2026-04-10",{"date":866,"open":676,"high":689,"low":676,"close":867,"change":424,"percent_change":425,"volume":868,"transactions":9,"vwap":867},"2026-04-09",25.145,11900,{"date":870,"open":871,"high":871,"low":676,"close":676,"change":872,"percent_change":800,"volume":608,"transactions":9,"vwap":676},"2026-04-08",25.165,0.075,{"date":874,"open":615,"high":733,"low":615,"close":733,"change":358,"percent_change":359,"volume":875,"transactions":9,"vwap":733},"2026-04-07",20000,{"date":877,"open":606,"high":577,"low":606,"close":577,"change":635,"percent_change":636,"volume":878,"transactions":9,"vwap":577},"2026-04-06",20200,{"date":880,"open":881,"high":882,"low":881,"close":594,"change":315,"percent_change":168,"volume":883,"transactions":9,"vwap":594},"2026-04-02",24.975,25.059,11400,{"date":885,"open":503,"high":503,"low":886,"close":886,"change":276,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-04-01",25.0049992,0.2,54300,{"date":890,"open":447,"high":447,"low":447,"close":447,"change":227,"percent_change":891,"volume":892,"transactions":9,"vwap":447},"2026-03-31",0.44,8800,{"date":894,"open":384,"high":384,"low":384,"close":384,"change":67,"percent_change":682,"volume":646,"transactions":9,"vwap":384},"2026-03-30",{"date":896,"open":454,"high":436,"low":533,"close":533,"change":243,"percent_change":897,"volume":898,"transactions":9,"vwap":533},"2026-03-27",-0.44,54900,{"date":900,"open":577,"high":578,"low":600,"close":886,"change":901,"percent_change":112,"volume":902,"transactions":9,"vwap":886},"2026-03-26",-0.098,28500,{"date":904,"open":578,"high":905,"low":578,"close":905,"change":906,"percent_change":73,"volume":683,"transactions":9,"vwap":905},"2026-03-25",25.103,0.083,{"date":908,"open":503,"high":467,"low":503,"close":467,"change":173,"percent_change":352,"volume":646,"transactions":9,"vwap":467},"2026-03-24",{"date":910,"open":615,"high":615,"low":615,"close":615,"change":853,"percent_change":911,"volume":646,"transactions":9,"vwap":615},"2026-03-23",0.36,{"date":913,"open":503,"high":503,"low":423,"close":423,"change":914,"percent_change":915,"volume":176,"transactions":9,"vwap":423},"2026-03-20",-0.133,-0.53,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":173,"volume":646,"transactions":9,"vwap":918},"2026-03-19",25.093,-0.007,{"date":921,"open":622,"high":622,"low":634,"close":634,"change":359,"percent_change":498,"volume":683,"transactions":9,"vwap":634},"2026-03-18",{"date":923,"open":924,"high":924,"low":924,"close":924,"change":276,"percent_change":887,"volume":646,"transactions":9,"vwap":924},"2026-03-17",25.16,{"date":926,"open":622,"high":622,"low":622,"close":622,"change":442,"percent_change":253,"volume":646,"transactions":9,"vwap":622},"2026-03-16",{"date":928,"open":578,"high":578,"low":671,"close":577,"change":823,"percent_change":823,"volume":857,"transactions":9,"vwap":577},"2026-03-13",{"date":930,"open":622,"high":622,"low":577,"close":577,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":577},"2026-03-12",-0.135,-0.54,6900,{"date":935,"open":655,"high":851,"low":655,"close":851,"change":67,"percent_change":682,"volume":728,"transactions":9,"vwap":851},"2026-03-11",{"date":937,"open":837,"high":837,"low":837,"close":837,"change":276,"percent_change":887,"volume":646,"transactions":9,"vwap":837},"2026-03-10",{"date":939,"open":940,"high":940,"low":851,"close":851,"change":448,"percent_change":449,"volume":941,"transactions":9,"vwap":851},"2026-03-09",25.21,1700,{"date":943,"open":655,"high":655,"low":655,"close":655,"change":378,"percent_change":379,"volume":646,"transactions":9,"vwap":655},"2026-03-06",{"date":945,"open":837,"high":837,"low":837,"close":837,"change":461,"percent_change":462,"volume":646,"transactions":9,"vwap":837},"2026-03-05",{"date":947,"open":948,"high":948,"low":948,"close":948,"change":872,"percent_change":800,"volume":646,"transactions":9,"vwap":948},"2026-03-04",25.295,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":431,"percent_change":22,"volume":646,"transactions":9,"vwap":951},"2026-03-03",25.22,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":461,"percent_change":462,"volume":608,"transactions":9,"vwap":954},"2026-03-02",25.245,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":173,"percent_change":352,"volume":646,"transactions":9,"vwap":957},"2026-02-27",25.285,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":243,"percent_change":961,"volume":646,"transactions":9,"vwap":960},"2026-02-26",25.315,-0.43,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":442,"percent_change":253,"volume":646,"transactions":9,"vwap":964},"2026-02-25",25.425,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":424,"percent_change":425,"volume":646,"transactions":9,"vwap":967},"2026-02-24",25.385,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":243,"percent_change":961,"volume":941,"transactions":9,"vwap":971},"2026-02-23",25.43,25.37,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":823,"percent_change":823,"volume":646,"transactions":9,"vwap":974},"2026-02-20",25.48,{"date":976,"open":974,"high":974,"low":974,"close":974,"change":580,"percent_change":461,"volume":646,"transactions":9,"vwap":974},"2026-02-19",{"date":978,"open":979,"high":980,"low":979,"close":980,"change":276,"percent_change":887,"volume":857,"transactions":9,"vwap":980},"2026-02-18",25.46,25.49,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":431,"percent_change":22,"volume":823,"transactions":9,"vwap":983},"2026-02-17",25.44,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":580,"percent_change":461,"volume":823,"transactions":9,"vwap":986},"2026-02-13",25.465,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":358,"percent_change":359,"volume":646,"transactions":9,"vwap":989},"2026-02-12",25.475,{"date":991,"open":980,"high":980,"low":980,"close":980,"change":371,"percent_change":372,"volume":823,"transactions":9,"vwap":980},"2026-02-11",{"date":993,"open":994,"high":994,"low":994,"close":994,"change":315,"percent_change":168,"volume":823,"transactions":9,"vwap":994},"2026-02-10",25.495,{"date":996,"open":986,"high":986,"low":986,"close":986,"change":371,"percent_change":372,"volume":646,"transactions":9,"vwap":986},"2026-02-09",{"date":998,"open":999,"high":974,"low":999,"close":1000,"change":1001,"percent_change":887,"volume":1002,"transactions":9,"vwap":1000},"2026-02-06",25.45,25.47,0.052,2500,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":694,"percent_change":365,"volume":728,"transactions":9,"vwap":1006},"2026-02-05",25.42,25.418,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":372,"percent_change":200,"volume":646,"transactions":9,"vwap":1009},"2026-02-04",25.4,{"date":1011,"open":1005,"high":1005,"low":1005,"close":1005,"change":448,"percent_change":449,"volume":646,"transactions":9,"vwap":1005},"2026-02-03",{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":719,"percent_change":276,"volume":608,"transactions":9,"vwap":1014},"2026-02-02",25.415,{"date":1016,"open":1017,"high":1005,"low":1018,"close":1018,"change":656,"percent_change":365,"volume":857,"transactions":9,"vwap":1018},"2026-01-30",25.419,25.402,{"date":1020,"open":967,"high":967,"low":967,"close":967,"change":931,"percent_change":915,"volume":823,"transactions":9,"vwap":967},"2026-01-29",{"date":1022,"open":24,"high":24,"low":24,"close":24,"change":424,"percent_change":425,"volume":646,"transactions":9,"vwap":24},"2026-01-28",{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":442,"percent_change":253,"volume":646,"transactions":9,"vwap":1025},"2026-01-27",25.505,{"date":1027,"open":986,"high":986,"low":986,"close":986,"change":315,"percent_change":168,"volume":823,"transactions":9,"vwap":986},"2026-01-26",{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":823,"percent_change":823,"volume":823,"transactions":9,"vwap":1030},"2026-01-23",25.435,{"date":1032,"open":1030,"high":1030,"low":1030,"close":1030,"change":449,"percent_change":468,"volume":823,"transactions":9,"vwap":1030},"2026-01-22",{"date":1034,"open":1005,"high":1005,"low":1014,"close":1014,"change":276,"percent_change":887,"volume":646,"transactions":9,"vwap":1014},"2026-01-21",{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":359,"percent_change":498,"volume":823,"transactions":9,"vwap":1037},"2026-01-20",25.365,{"date":1039,"open":964,"high":964,"low":964,"close":964,"change":823,"percent_change":823,"volume":823,"transactions":9,"vwap":964},"2026-01-16",{"date":1041,"open":964,"high":964,"low":964,"close":964,"change":580,"percent_change":461,"volume":823,"transactions":9,"vwap":964},"2026-01-15",{"date":1043,"open":1030,"high":1030,"low":1030,"close":1030,"change":449,"percent_change":468,"volume":823,"transactions":9,"vwap":1030},"2026-01-14",{"date":1045,"open":1014,"high":1014,"low":1014,"close":1014,"change":838,"percent_change":53,"volume":823,"transactions":9,"vwap":1014},"2026-01-13",{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":838,"percent_change":53,"volume":1050,"transactions":9,"vwap":1049},"2026-01-12",25.375,25.39,1300,{"date":1052,"open":1053,"high":1037,"low":1053,"close":1037,"change":365,"percent_change":366,"volume":683,"transactions":9,"vwap":1037},"2026-01-09",25.34,{"date":1055,"open":948,"high":948,"low":948,"close":948,"change":823,"percent_change":823,"volume":823,"transactions":9,"vwap":948},"2026-01-08",{"date":1057,"open":948,"high":948,"low":948,"close":948,"change":449,"percent_change":468,"volume":823,"transactions":9,"vwap":948},"2026-01-07",{"date":1059,"open":845,"high":845,"low":845,"close":845,"change":823,"percent_change":823,"volume":823,"transactions":9,"vwap":845},"2026-01-06",{"date":1061,"open":1062,"high":1063,"low":1062,"close":845,"change":518,"percent_change":519,"volume":1064,"transactions":9,"vwap":845},"2026-01-05",25.27,25.29,10300,{"date":1066,"open":841,"high":841,"low":841,"close":841,"change":371,"percent_change":372,"volume":823,"transactions":9,"vwap":841},"2026-01-02",{"date":1068,"open":1069,"high":1069,"low":1070,"close":822,"change":580,"percent_change":461,"volume":176,"transactions":9,"vwap":822},"2025-12-31",25.28,25.234,{"date":1072,"open":954,"high":954,"low":954,"close":954,"change":580,"percent_change":461,"volume":823,"transactions":9,"vwap":954},"2025-12-30",{"date":1074,"open":1075,"high":1049,"low":1076,"close":837,"change":518,"percent_change":519,"volume":1077,"transactions":9,"vwap":837},"2025-12-29",25.24,25.223,7500,{"date":1079,"open":1075,"high":1080,"low":940,"close":940,"change":410,"percent_change":442,"volume":1081,"transactions":9,"vwap":940},"2025-12-26",25.25,23400,{"date":1083,"open":655,"high":655,"low":655,"close":655,"change":449,"percent_change":468,"volume":1084,"transactions":9,"vwap":655},"2025-12-24",1416,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":448,"percent_change":449,"volume":646,"transactions":9,"vwap":1087},"2025-12-23",25.18,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":823,"percent_change":823,"volume":823,"transactions":9,"vwap":1090},"2025-12-22",25.175,{"date":1092,"open":924,"high":1090,"low":689,"close":1090,"change":410,"percent_change":442,"volume":1093,"transactions":9,"vwap":1090},"2025-12-19",1400,{"date":1095,"open":664,"high":871,"low":664,"close":871,"change":442,"percent_change":253,"volume":646,"transactions":9,"vwap":871},"2025-12-18",{"date":1097,"open":680,"high":689,"low":680,"close":1098,"change":410,"percent_change":442,"volume":1099,"transactions":9,"vwap":1098},"2025-12-17",25.125,8100,{"date":1101,"open":634,"high":787,"low":634,"close":787,"change":424,"percent_change":425,"volume":1102,"transactions":9,"vwap":787},"2025-12-16",500,{"date":1104,"open":577,"high":634,"low":577,"close":634,"change":635,"percent_change":636,"volume":857,"transactions":9,"vwap":634},"2025-12-15",{"date":1106,"open":644,"high":644,"low":697,"close":697,"change":486,"percent_change":1107,"volume":683,"transactions":9,"vwap":697},"2025-12-12",-0.59,{"date":1109,"open":1110,"high":1110,"low":833,"close":833,"change":315,"percent_change":168,"volume":646,"transactions":9,"vwap":833},"2025-12-11",25.216,{"date":1112,"open":1113,"high":1114,"low":689,"close":1115,"change":449,"percent_change":468,"volume":611,"transactions":9,"vwap":1115},"2025-12-10",25.153,25.19,25.185,{"date":1117,"open":871,"high":871,"low":871,"close":871,"change":580,"percent_change":461,"volume":823,"transactions":9,"vwap":871},"2025-12-09",{"date":1119,"open":924,"high":1090,"low":924,"close":1090,"change":378,"percent_change":379,"volume":683,"transactions":9,"vwap":1090},"2025-12-08",{"date":1121,"open":951,"high":1075,"low":1087,"close":841,"change":635,"percent_change":636,"volume":1122,"transactions":9,"vwap":841},"2025-12-05",16100,{"date":1124,"open":860,"high":860,"low":860,"close":860,"change":461,"percent_change":462,"volume":823,"transactions":9,"vwap":860},"2025-12-04",{"date":1126,"open":1075,"high":1080,"low":951,"close":822,"change":315,"percent_change":168,"volume":1127,"transactions":9,"vwap":822},"2025-12-03",5200,{"date":1129,"open":851,"high":851,"low":851,"close":851,"change":425,"percent_change":546,"volume":823,"transactions":9,"vwap":851},"2025-12-02",{"date":1131,"open":680,"high":689,"low":680,"close":867,"change":372,"percent_change":200,"volume":762,"transactions":9,"vwap":867},"2025-12-01",{"date":1133,"open":689,"high":871,"low":689,"close":871,"change":823,"percent_change":823,"volume":646,"transactions":9,"vwap":871},"2025-11-28",{"date":1135,"open":689,"high":871,"low":689,"close":871,"change":410,"percent_change":442,"volume":646,"transactions":9,"vwap":871},"2025-11-26",{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":823,"transactions":9,"vwap":1138},"2025-11-25",25.155,-0.065,-0.26,{"date":1142,"open":664,"high":1069,"low":664,"close":951,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":951},"2025-11-24",0.145,0.58,3800,{"date":1147,"open":578,"high":628,"low":671,"close":1148,"change":315,"percent_change":168,"volume":1149,"transactions":9,"vwap":1148},"2025-11-21",25.075001,20500,{"date":1151,"open":607,"high":607,"low":607,"close":607,"change":315,"percent_change":168,"volume":823,"transactions":9,"vwap":607},"2025-11-20",{"date":1153,"open":671,"high":671,"low":616,"close":616,"change":580,"percent_change":461,"volume":1154,"transactions":9,"vwap":616},"2025-11-19",5000,{"date":1156,"open":460,"high":614,"low":460,"close":460,"change":410,"percent_change":442,"volume":1157,"transactions":9,"vwap":460},"2025-11-18",10400,{"date":1159,"open":467,"high":671,"low":616,"close":616,"change":823,"percent_change":823,"volume":1160,"transactions":9,"vwap":616},"2025-11-17",14100,{"date":1162,"open":671,"high":671,"low":616,"close":616,"change":823,"percent_change":823,"volume":1163,"transactions":9,"vwap":616},"2025-11-14",12300,{"date":1165,"open":671,"high":671,"low":616,"close":616,"change":67,"percent_change":682,"volume":1166,"transactions":9,"vwap":616},"2025-11-13",15200,{"date":1168,"open":578,"high":634,"low":697,"close":697,"change":371,"percent_change":372,"volume":1169,"transactions":9,"vwap":697},"2025-11-12",13800,{"date":1171,"open":578,"high":628,"low":606,"close":577,"change":1172,"percent_change":666,"volume":1173,"transactions":9,"vwap":577},"2025-11-11",0.054,23700,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":352,"volume":646,"transactions":9,"vwap":1177},"2025-11-10",25.052,25.016001,-0.029,{"date":1180,"open":1176,"high":1176,"low":607,"close":607,"change":314,"percent_change":315,"volume":1181,"transactions":9,"vwap":607},"2025-11-07",40500,{"date":1183,"open":606,"high":606,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2025-11-06",25.038,0.053,0.21,9000,{"date":181,"open":614,"high":671,"low":1189,"close":1189,"change":842,"percent_change":817,"volume":1190,"transactions":9,"vwap":1189},24.985,118000]