[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCEP":3,"homepage-market-summary":29,"stock-historical-SCEP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCEP","2026-10-06",{"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},"Sterling Capital Hedged Equity Premium Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.9007,1.7376,"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},25.18,25.09,25.2599,25.04,0.14,0.56,13950.42759,25.93,23.12,69543.530592,73.3,205,{"status":30,"indices":31,"watchlist":75,"sectors":96,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,82,89],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":21,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},69544,14256423.77136,0.68,"2025-12-11",[180,183,192,202,211,220,229,238,247,258,269,275,284,293,301,311,321,332,342,351,357,364,373,383,390,398,407,414,420,430,437,446,454,463,473,484,494,504,513,523,531,541,551,559,565,573,579,589,599,607,615,623,631,640,648,654,661,669,675,679,684,690,696,703,710,714,718,723,728,733,739,744,749,753,759,764,769,774,780,785,788,794,800,805,811,815,822,827,830,834,838,843,848,854,857,861,866,871,875,882,887,890,893,899,903,910,914,919,924,930,933,938,941,945,949,954,957,960,963,967,970,975,980,987,991,1000,1007,1015,1022,1027,1034,1039,1045,1052,1059,1065,1071,1080,1087,1094,1101,1107,1112,1117,1122,1126,1129,1136,1140,1143,1145,1150,1153,1156,1163,1169,1175,1179,1184,1191,1197,1202,1207,1213,1218,1223,1229,1235,1240,1246,1252,1256,1263,1267,1272,1276,1282,1286,1291,1296,1302,1310,1315,1321,1326,1332,1337,1341,1344,1349,1355,1359,1363,1370,1376,1379,1382,1387,1389,1392,1396,1401,1405,1407,1412],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},84,25.2088,{"date":184,"open":185,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",24.95,24.89,0.19,0.76,18297.1157,82,24.9735,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":105,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",24.86,25.05,24.82,24.85,0.98,69299.7657,268,24.8496,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":110,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",24.51,24.67,24.61,-0.69,53542.6247,110,24.6273,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",24.895,24.78,-0.08,-0.32,5405.1157,54,24.8311,{"date":221,"open":222,"high":194,"low":223,"close":194,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",24.81,24.785,0.0191,0.08,28146.9157,151,24.8209,{"date":230,"open":194,"high":186,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",24.815,24.8409,-0.1291,-0.52,33168.5727,81,24.8718,{"date":239,"open":185,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",24.97,24.83,0.135,0.54,41258.1157,149,24.8902,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",24.7452,24.88,24.72,24.835,0.0157,0.06,75938.5877,134,24.7946,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",24.875,24.915,24.8,24.8193,-0.2207,-0.88,21397.1157,74,24.8466,{"date":270,"open":271,"high":195,"low":222,"close":20,"change":272,"percent_change":150,"volume":273,"transactions":236,"vwap":274},"2026-09-22",24.96,0.01,21660.1157,24.9941,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",24.77,25.03,0.42,1.71,34074.7987,89,24.9164,{"date":285,"open":286,"high":287,"low":288,"close":206,"change":225,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",24.53,24.64,24.5,0.33,43366.1157,228,24.5663,{"date":294,"open":295,"high":286,"low":295,"close":286,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",24.425,0.28,1.15,29910.1157,79,24.4699,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":236,"vwap":310},"2026-09-16",24.405,24.435,24.205,24.25,-0.09,-0.37,29772.1157,24.3491,{"date":312,"open":313,"high":314,"low":315,"close":314,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",24.33,24.34,24.27,-0.14,-0.57,47536.1157,157,24.3059,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",24.4794,24.52,24.3879,24.48,-0.1645,-0.67,60972.1157,177,24.4862,{"date":333,"open":205,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",24.69,24.611,24.6445,0.2045,0.84,14767.6977,68,24.6621,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":316,"percent_change":317,"volume":348,"transactions":349,"vwap":350},"2026-09-10",24.4,24.47,24.38,24.44,49535.074784,173,24.4264,{"date":352,"open":206,"high":353,"low":326,"close":354,"change":316,"percent_change":317,"volume":355,"transactions":299,"vwap":356},"2026-09-09",24.63,24.58,16473.1157,24.5666,{"date":358,"open":353,"high":222,"low":359,"close":251,"change":360,"percent_change":234,"volume":361,"transactions":362,"vwap":363},"2026-09-08",24.59,-0.13,25209.5087,109,24.7188,{"date":365,"open":366,"high":367,"low":287,"close":197,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",24.91,24.9139,-0.025,-0.1,36568.9017,103,24.8416,{"date":374,"open":375,"high":376,"low":377,"close":260,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",24.73,24.899,24.65,0.205,0.83,20552.1157,102,24.8024,{"date":384,"open":205,"high":277,"low":377,"close":205,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",0.03,0.12,37957.1157,189,24.7234,{"date":391,"open":205,"high":375,"low":392,"close":287,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",24.62,-0.35,-1.4,31639.1157,107,24.6709,{"date":399,"open":400,"high":401,"low":271,"close":402,"change":316,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",25,25.08,24.99,-0.56,15203.1157,78,24.9966,{"date":408,"open":409,"high":19,"low":195,"close":409,"change":410,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",25.13,0,32956.5157,143,25.1371,{"date":415,"open":416,"high":17,"low":416,"close":409,"change":385,"percent_change":386,"volume":417,"transactions":418,"vwap":419},"2026-08-27",25.11,30085.0047,118,25.1335,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",25.06,25.1,25.02,0.1,0.4,31476.1157,104,25.0669,{"date":431,"open":432,"high":416,"low":400,"close":400,"change":433,"percent_change":225,"volume":434,"transactions":435,"vwap":436},"2026-08-25",25.07,0.0189,21608.1157,67,25.0364,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":215,"volume":443,"transactions":444,"vwap":445},"2026-08-24",24.45,25.01,24.9811,-0.0189,34609.6157,133,24.9648,{"date":447,"open":185,"high":400,"low":448,"close":400,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",24.92,0.05,0.2,32868.6747,91,24.9694,{"date":455,"open":456,"high":456,"low":457,"close":185,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",25.16,24.93,-0.1716,-0.68,26253.5737,106,25.0432,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",25.1501,25.219,25.1216,-0.1484,-0.59,27207.1557,115,25.1807,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",25.32,25.33,25.2401,25.27,-0.2303,-0.9,34695.1157,72,25.284,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",25.61,25.5,25.5003,-0.1197,-0.47,18004.1157,83,25.5378,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",25.635,25.54,25.62,-0.015,-0.06,31867.2247,113,25.5896,{"date":505,"open":506,"high":507,"low":508,"close":496,"change":254,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",25.705,25.71,25.63,0.23,52532.1157,136,25.6699,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",25.591,25.64,25.575,0.065,0.25,19076.0937,75,25.6198,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":307,"percent_change":393,"volume":528,"transactions":529,"vwap":530},"2026-08-11",25.76,25.495,25.51,37807.8517,130,25.611,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",25.68,25.5227,25.6,-0.045,-0.18,60548.8387,206,25.5527,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":51,"volume":548,"transactions":549,"vwap":550},"2026-08-07",25.57,25.66,25.5501,25.645,0.125,18666.7547,97,25.6234,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":385,"percent_change":386,"volume":556,"transactions":557,"vwap":558},"2026-08-06",25.605,25.48,25.52,30828.1157,85,25.5234,{"date":560,"open":526,"high":535,"low":561,"close":562,"change":410,"percent_change":410,"volume":563,"transactions":282,"vwap":564},"2026-08-05",25.45,25.49,22417.1157,25.514,{"date":566,"open":567,"high":568,"low":567,"close":562,"change":125,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",25.195,25.519,1.88,35599.1157,237,25.4184,{"date":574,"open":222,"high":195,"low":222,"close":424,"change":575,"percent_change":576,"volume":577,"transactions":428,"vwap":578},"2026-08-03",0.15,0.6,22197.522386,25.0092,{"date":580,"open":581,"high":582,"low":583,"close":581,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",24.87,24.9362,24.68,0.2314,0.94,14740.1477,61,24.8133,{"date":590,"open":591,"high":377,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",24.56,24.5001,24.6386,0.3786,1.56,23221.4957,101,24.5513,{"date":600,"open":354,"high":377,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",24.26,-0.33,-1.34,13872.1157,92,24.4192,{"date":608,"open":324,"high":609,"low":324,"close":359,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",24.6899,-0.057,-0.23,22715.1157,100,24.619,{"date":616,"open":222,"high":222,"low":617,"close":618,"change":619,"percent_change":575,"volume":620,"transactions":621,"vwap":622},"2026-07-27",24.54,24.647,0.037,29956.1557,56,24.5989,{"date":624,"open":214,"high":625,"low":206,"close":206,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-24",24.795,-0.0518,-0.21,13982.0557,71,24.7524,{"date":632,"open":354,"high":633,"low":354,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",24.7295,24.6618,-0.2682,-1.08,12062.1157,48,24.6546,{"date":641,"open":581,"high":642,"low":643,"close":457,"change":644,"percent_change":425,"volume":645,"transactions":646,"vwap":647},"2026-07-22",24.942,24.8576,0.025,12427.1157,55,24.917,{"date":649,"open":214,"high":457,"low":214,"close":650,"change":337,"percent_change":379,"volume":651,"transactions":652,"vwap":653},"2026-07-21",24.905,19268.1157,120,24.8624,{"date":655,"open":581,"high":581,"low":656,"close":656,"change":657,"percent_change":215,"volume":658,"transactions":659,"vwap":660},"2026-07-20",24.7005,-0.019,14107.1157,50,24.7858,{"date":662,"open":205,"high":625,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":267,"vwap":668},"2026-07-17",24.66,24.7195,-0.2305,-0.92,23692.1157,24.7419,{"date":670,"open":366,"high":195,"low":671,"close":185,"change":316,"percent_change":403,"volume":672,"transactions":673,"vwap":674},"2026-07-16",24.84,12350.1157,44,24.9772,{"date":676,"open":422,"high":18,"low":185,"close":18,"change":254,"percent_change":105,"volume":677,"transactions":299,"vwap":678},"2026-07-15",22467.1157,25.0196,{"date":680,"open":402,"high":475,"low":240,"close":278,"change":21,"percent_change":22,"volume":681,"transactions":682,"vwap":683},"2026-07-14",22387.1157,76,25.109,{"date":685,"open":240,"high":402,"low":197,"close":186,"change":627,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-13",-0.84,13769.3967,60,24.9083,{"date":691,"open":692,"high":416,"low":693,"close":423,"change":694,"percent_change":44,"volume":695,"transactions":9,"vwap":423},"2026-07-10",25.0090008,24.98,0.119,19800,{"date":697,"open":698,"high":699,"low":241,"close":700,"change":701,"percent_change":188,"volume":702,"transactions":9,"vwap":700},"2026-07-09",24.94,25.43,24.981,0.188,51700,{"date":704,"open":392,"high":705,"low":392,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-08",24.799,24.793,-0.027,-0.11,31500,{"date":711,"open":196,"high":197,"low":583,"close":196,"change":500,"percent_change":712,"volume":713,"transactions":9,"vwap":196},"2026-07-07",-0.24,35000,{"date":715,"open":262,"high":185,"low":262,"close":250,"change":575,"percent_change":716,"volume":717,"transactions":9,"vwap":250},"2026-07-06",0.61,37800,{"date":719,"open":671,"high":400,"low":354,"close":375,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":375},"2026-07-02",-0.05,-0.2,25300,{"date":724,"open":725,"high":671,"low":663,"close":214,"change":726,"percent_change":265,"volume":727,"transactions":9,"vwap":214},"2026-07-01",24.7,-0.22,54500,{"date":729,"open":277,"high":400,"low":277,"close":400,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":400},"2026-06-30",0.255,1.03,27700,{"date":734,"open":287,"high":214,"low":206,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-29",24.745,0.235,0.96,28500,{"date":740,"open":439,"high":353,"low":741,"close":204,"change":360,"percent_change":742,"volume":743,"transactions":9,"vwap":204},"2026-06-26",24.43,-0.53,21800,{"date":745,"open":746,"high":241,"low":617,"close":287,"change":747,"percent_change":215,"volume":748,"transactions":9,"vwap":287},"2026-06-25",24.71,-0.02,36400,{"date":750,"open":751,"high":194,"low":377,"close":663,"change":707,"percent_change":708,"volume":752,"transactions":9,"vwap":663},"2026-06-24",24.76,23900,{"date":754,"open":693,"high":693,"low":205,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-23",24.687,-0.283,-1.13,24100,{"date":760,"open":761,"high":18,"low":448,"close":240,"change":369,"percent_change":762,"volume":763,"transactions":9,"vwap":240},"2026-06-22",25.059999,-0.4,24700,{"date":765,"open":424,"high":766,"low":424,"close":432,"change":509,"percent_change":767,"volume":768,"transactions":9,"vwap":432},"2026-06-18",25.12,0.93,32600,{"date":770,"open":18,"high":18,"low":771,"close":671,"change":721,"percent_change":772,"volume":773,"transactions":9,"vwap":671},"2026-06-17",24.717,-0.8,31000,{"date":775,"open":416,"high":456,"low":400,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-16",25.040001,-0.07,-0.28,65700,{"date":781,"open":782,"high":24,"low":240,"close":416,"change":135,"percent_change":783,"volume":784,"transactions":9,"vwap":416},"2026-06-15",25.030001,1.87,102300,{"date":786,"open":359,"high":746,"low":359,"close":377,"change":410,"percent_change":410,"volume":787,"transactions":9,"vwap":377},"2026-06-12",76000,{"date":789,"open":347,"high":663,"low":790,"close":377,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":377},"2026-06-11",24.31,0.37,1.52,15800,{"date":795,"open":326,"high":205,"low":315,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-10",24.28,-0.36,-1.46,28200,{"date":801,"open":375,"high":250,"low":802,"close":287,"change":150,"percent_change":803,"volume":804,"transactions":9,"vwap":287},"2026-06-09",24.21,0.16,183700,{"date":806,"open":334,"high":807,"low":808,"close":808,"change":809,"percent_change":225,"volume":810,"transactions":9,"vwap":808},"2026-06-08",24.74,24.6,0.02,18400,{"date":812,"open":448,"high":448,"low":354,"close":354,"change":490,"percent_change":813,"volume":814,"transactions":9,"vwap":354},"2026-06-05",-1.88,16400,{"date":816,"open":817,"high":432,"low":366,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-04",24.965,25.049999,0.027,0.11,30600,{"date":823,"open":432,"high":766,"low":440,"close":824,"change":825,"percent_change":449,"volume":826,"transactions":9,"vwap":824},"2026-06-03",25.023001,0.013,15600,{"date":828,"open":424,"high":18,"low":817,"close":440,"change":150,"percent_change":803,"volume":829,"transactions":9,"vwap":440},"2026-06-02",21700,{"date":831,"open":185,"high":400,"low":194,"close":240,"change":832,"percent_change":833,"volume":695,"transactions":9,"vwap":240},"2026-06-01",-0.15,-0.6,{"date":835,"open":836,"high":836,"low":423,"close":766,"change":307,"percent_change":797,"volume":837,"transactions":9,"vwap":766},"2026-05-29",25.26,41700,{"date":839,"open":400,"high":840,"low":400,"close":840,"change":841,"percent_change":296,"volume":842,"transactions":9,"vwap":840},"2026-05-28",25.21,0.07,12800,{"date":844,"open":456,"high":456,"low":432,"close":845,"change":846,"percent_change":316,"volume":847,"transactions":9,"vwap":845},"2026-05-27",25.14,-0.036,39900,{"date":849,"open":840,"high":850,"low":766,"close":851,"change":852,"percent_change":37,"volume":853,"transactions":9,"vwap":851},"2026-05-26",25.38,25.176,0.146,36100,{"date":855,"open":416,"high":409,"low":782,"close":782,"change":809,"percent_change":225,"volume":856,"transactions":9,"vwap":782},"2026-05-22",14900,{"date":858,"open":196,"high":859,"low":196,"close":440,"change":150,"percent_change":803,"volume":860,"transactions":9,"vwap":440},"2026-05-21",25.011,20000,{"date":862,"open":746,"high":240,"low":746,"close":240,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":240},"2026-05-20",0.21,0.85,16000,{"date":867,"open":241,"high":241,"low":725,"close":751,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":751},"2026-05-19",-0.12,-0.48,24900,{"date":872,"open":186,"high":873,"low":706,"close":250,"change":536,"percent_change":537,"volume":874,"transactions":9,"vwap":250},"2026-05-18",24.985,35200,{"date":876,"open":366,"high":400,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-15",24.904,24.925,-0.205,-0.82,32500,{"date":883,"open":401,"high":884,"low":885,"close":409,"change":575,"percent_change":576,"volume":886,"transactions":9,"vwap":409},"2026-05-14",25.15,25.068001,49200,{"date":888,"open":241,"high":424,"low":241,"close":693,"change":841,"percent_change":296,"volume":889,"transactions":9,"vwap":693},"2026-05-13",27100,{"date":891,"open":581,"high":457,"low":277,"close":366,"change":841,"percent_change":296,"volume":892,"transactions":9,"vwap":366},"2026-05-12",19100,{"date":894,"open":671,"high":366,"low":895,"close":671,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":671},"2026-05-11",23.985,-0.01,-0.04,19300,{"date":900,"open":448,"high":698,"low":197,"close":197,"change":901,"percent_change":537,"volume":902,"transactions":9,"vwap":197},"2026-05-08",-0.046,44600,{"date":904,"open":905,"high":905,"low":194,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-07",25.045,24.896,-0.134,-0.54,41300,{"date":911,"open":693,"high":818,"low":698,"close":782,"change":296,"percent_change":912,"volume":913,"transactions":9,"vwap":782},"2026-05-06",1.13,17500,{"date":915,"open":735,"high":197,"low":251,"close":916,"change":917,"percent_change":279,"volume":918,"transactions":9,"vwap":916},"2026-05-05",24.75,0.104,16300,{"date":920,"open":746,"high":214,"low":359,"close":921,"change":922,"percent_change":216,"volume":923,"transactions":9,"vwap":921},"2026-05-04",24.646,-0.079,43400,{"date":925,"open":250,"high":250,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-01",24.725,-0.125,-0.5,19900,{"date":931,"open":214,"high":366,"low":751,"close":197,"change":841,"percent_change":296,"volume":932,"transactions":9,"vwap":197},"2026-04-30",30000,{"date":934,"open":375,"high":214,"low":935,"close":214,"change":936,"percent_change":868,"volume":937,"transactions":9,"vwap":214},"2026-04-29",24.686,-0.03,40600,{"date":939,"open":262,"high":222,"low":916,"close":222,"change":777,"percent_change":778,"volume":940,"transactions":9,"vwap":222},"2026-04-28",10300,{"date":942,"open":260,"high":943,"low":241,"close":250,"change":901,"percent_change":537,"volume":944,"transactions":9,"vwap":250},"2026-04-27",24.9,10600,{"date":946,"open":186,"high":271,"low":581,"close":947,"change":948,"percent_change":254,"volume":810,"transactions":9,"vwap":947},"2026-04-24",24.926,0.016,{"date":950,"open":185,"high":185,"low":222,"close":366,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":366},"2026-04-23",0.09,0.36,41000,{"date":955,"open":241,"high":250,"low":262,"close":196,"change":809,"percent_change":225,"volume":956,"transactions":9,"vwap":196},"2026-04-22",26200,{"date":958,"open":250,"high":943,"low":277,"close":262,"change":500,"percent_change":712,"volume":959,"transactions":9,"vwap":262},"2026-04-21",27500,{"date":961,"open":943,"high":366,"low":197,"close":194,"change":936,"percent_change":868,"volume":962,"transactions":9,"vwap":194},"2026-04-20",29000,{"date":964,"open":671,"high":261,"low":277,"close":186,"change":296,"percent_change":965,"volume":966,"transactions":9,"vwap":186},"2026-04-17",1.14,28400,{"date":968,"open":392,"high":663,"low":354,"close":206,"change":410,"percent_change":410,"volume":969,"transactions":9,"vwap":206},"2026-04-16",32400,{"date":971,"open":972,"high":973,"low":288,"close":206,"change":951,"percent_change":791,"volume":974,"transactions":9,"vwap":206},"2026-04-15",24.55,24.615,15200,{"date":976,"open":977,"high":591,"low":977,"close":324,"change":425,"percent_change":978,"volume":979,"transactions":9,"vwap":324},"2026-04-14",24.39,0.41,25000,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":575,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-13",24.24,24.42,24.229,0.62,32900,{"date":988,"open":313,"high":313,"low":989,"close":315,"change":499,"percent_change":500,"volume":990,"transactions":9,"vwap":315},"2026-04-10",24.219,63300,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-09",24.2,24.36,24.16,24.285,0.075,0.31,46300,{"date":1001,"open":1002,"high":802,"low":1003,"close":802,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":802},"2026-04-08",24.14,24.07,0.486,2.05,42600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":762,"volume":1014,"transactions":9,"vwap":1012},"2026-04-07",23.62,23.735,23.57,23.724,-0.096,29600,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-06",23.69,23.82,0.259,1.1,27900,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":707,"percent_change":708,"volume":999,"transactions":9,"vwap":1026},"2026-04-02",23.36,23.61,23.561,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":841,"volume":986,"transactions":9,"vwap":1032},"2026-04-01",23.56,23.63,23.559,23.588,0.017,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":93,"volume":898,"transactions":9,"vwap":1037},"2026-03-31",23.27,23.571,0.451,{"date":1040,"open":1041,"high":1042,"low":25,"close":25,"change":1043,"percent_change":308,"volume":1044,"transactions":9,"vwap":25},"2026-03-30",23.24,23.26,-0.087,26600,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":636,"volume":1051,"transactions":9,"vwap":1049},"2026-03-27",23.38,23.19,23.207,-0.253,23300,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-26",23.68,23.46,-0.31,-1.3,34700,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":449,"percent_change":863,"volume":1064,"transactions":9,"vwap":1063},"2026-03-25",23.85,23.72,23.77,22200,{"date":1066,"open":1062,"high":1067,"low":1068,"close":1062,"change":1069,"percent_change":627,"volume":1070,"transactions":9,"vwap":1062},"2026-03-24",23.795,23.661,-0.049,42700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-23",23.929,23.93,23.75,23.769,0.239,1.02,24200,{"date":1081,"open":1062,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-20",23.76,23.53,-0.293,-1.23,33600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":707,"percent_change":708,"volume":1093,"transactions":9,"vwap":1092},"2026-03-19",23.772,23.9,23.73,23.823,35100,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1061,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1061},"2026-03-18",24,23.824,-0.19,-0.79,42200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":215,"percent_change":602,"volume":1106,"transactions":9,"vwap":1105},"2026-03-17",24.1,24.22,24.040001,52600,{"date":1108,"open":1002,"high":1002,"low":1109,"close":1110,"change":450,"percent_change":338,"volume":1111,"transactions":9,"vwap":1110},"2026-03-16",24.049999,24.12,26000,{"date":1113,"open":1002,"high":1114,"low":1090,"close":1115,"change":360,"percent_change":908,"volume":1116,"transactions":9,"vwap":1115},"2026-03-13",24.17,23.92,60700,{"date":1118,"open":1103,"high":1002,"low":1119,"close":1109,"change":712,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1109},"2026-03-12",24.02,-0.99,28300,{"date":1123,"open":314,"high":314,"low":802,"close":1124,"change":720,"percent_change":627,"volume":1125,"transactions":9,"vwap":1124},"2026-03-11",24.29,27000,{"date":1127,"open":982,"high":345,"low":982,"close":314,"change":809,"percent_change":225,"volume":1128,"transactions":9,"vwap":314},"2026-03-10",34400,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":803,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-09",23.98,24.365,24.32,0.66,23200,{"date":1137,"open":995,"high":315,"low":1138,"close":995,"change":726,"percent_change":480,"volume":1139,"transactions":9,"vwap":995},"2026-03-06",24.15,29900,{"date":1141,"open":347,"high":1142,"low":306,"close":346,"change":720,"percent_change":721,"volume":969,"transactions":9,"vwap":346},"2026-03-05",24.46,{"date":1144,"open":326,"high":562,"low":741,"close":741,"change":425,"percent_change":978,"volume":758,"transactions":9,"vwap":741},"2026-03-04",{"date":1146,"open":1147,"high":1148,"low":1002,"close":313,"change":721,"percent_change":880,"volume":1149,"transactions":9,"vwap":313},"2026-03-03",24.23,25.373,56300,{"date":1151,"open":741,"high":972,"low":346,"close":286,"change":1098,"percent_change":1152,"volume":932,"transactions":9,"vwap":286},"2026-03-02",-0.77,{"date":1154,"open":591,"high":251,"low":591,"close":251,"change":272,"percent_change":150,"volume":1155,"transactions":9,"vwap":251},"2026-02-27",38700,{"date":1157,"open":1158,"high":746,"low":1159,"close":746,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":746},"2026-02-26",24.695,24.556,-0.075,-0.3,10500,{"date":1164,"open":1165,"high":196,"low":1166,"close":223,"change":1167,"percent_change":188,"volume":1168,"transactions":9,"vwap":223},"2026-02-25",24.705,24.697,0.186,38200,{"date":1170,"open":591,"high":206,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":743,"transactions":9,"vwap":1172},"2026-02-24",24.541,24.599,0.139,0.57,{"date":1176,"open":617,"high":617,"low":977,"close":1142,"change":627,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1142},"2026-02-23",-0.85,17100,{"date":1180,"open":288,"high":583,"low":288,"close":205,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":205},"2026-02-20",0.158,0.64,56400,{"date":1185,"open":1186,"high":972,"low":1187,"close":1188,"change":1189,"percent_change":393,"volume":1190,"transactions":9,"vwap":1188},"2026-02-19",24.464,24.461,24.512,-0.086,41900,{"date":1192,"open":392,"high":583,"low":1193,"close":1194,"change":1195,"percent_change":296,"volume":1196,"transactions":9,"vwap":1194},"2026-02-18",24.545,24.598,0.068,34200,{"date":1198,"open":1199,"high":286,"low":1200,"close":286,"change":575,"percent_change":985,"volume":1201,"transactions":9,"vwap":286},"2026-02-17",24.41,24.401,16900,{"date":1203,"open":977,"high":591,"low":1204,"close":346,"change":500,"percent_change":1205,"volume":1206,"transactions":9,"vwap":346},"2026-02-13",24.375,-0.25,53600,{"date":1208,"open":1209,"high":1209,"low":347,"close":347,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":347},"2026-02-12",24.792,-0.255,-1.03,22400,{"date":1214,"open":262,"high":262,"low":1215,"close":1158,"change":1216,"percent_change":254,"volume":1217,"transactions":9,"vwap":1158},"2026-02-11",24.671,0.015,20600,{"date":1219,"open":196,"high":671,"low":583,"close":583,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":583},"2026-02-10",-0.094,-0.38,32100,{"date":1224,"open":1225,"high":671,"low":205,"close":1226,"change":1227,"percent_change":791,"volume":1228,"transactions":9,"vwap":1226},"2026-02-09",24.729,24.774,0.092,34800,{"date":1230,"open":345,"high":251,"low":983,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-06",24.682,0.322,1.32,18200,{"date":1236,"open":741,"high":972,"low":994,"close":994,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":994},"2026-02-05",-0.27,-1.1,25200,{"date":1241,"open":1242,"high":1242,"low":1243,"close":353,"change":1244,"percent_change":1245,"volume":821,"transactions":9,"vwap":353},"2026-02-04",24.755,24.491,-0.16,-0.65,{"date":1247,"open":424,"high":424,"low":1248,"close":1249,"change":1244,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-03",24.651,24.79,-0.64,28000,{"date":1253,"open":240,"high":400,"low":185,"close":185,"change":1254,"percent_change":215,"volume":1255,"transactions":9,"vwap":185},"2026-02-02",-0.021,6200,{"date":1257,"open":1258,"high":424,"low":943,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-01-30",24.983,24.971,-0.084,-0.34,45100,{"date":1264,"open":250,"high":1265,"low":262,"close":1265,"change":1266,"percent_change":896,"volume":829,"transactions":9,"vwap":1265},"2026-01-29",25.055,-0.002,{"date":1268,"open":761,"high":766,"low":400,"close":1269,"change":1270,"percent_change":308,"volume":1271,"transactions":9,"vwap":1269},"2026-01-28",25.056999,-0.093,53200,{"date":1273,"open":845,"high":884,"low":18,"close":884,"change":820,"percent_change":1274,"volume":1275,"transactions":9,"vwap":884},"2026-01-27",0.44,19700,{"date":1277,"open":440,"high":1278,"low":1279,"close":776,"change":1280,"percent_change":177,"volume":1281,"transactions":9,"vwap":776},"2026-01-26",25.049,24.998,0.17,20900,{"date":1283,"open":1284,"high":943,"low":751,"close":581,"change":449,"percent_change":450,"volume":1285,"transactions":9,"vwap":581},"2026-01-23",24.761,26500,{"date":1287,"open":1288,"high":194,"low":1289,"close":196,"change":820,"percent_change":58,"volume":1290,"transactions":9,"vwap":196},"2026-01-22",24.794,24.791,18500,{"date":1292,"open":1293,"high":222,"low":725,"close":746,"change":1294,"percent_change":135,"volume":1295,"transactions":9,"vwap":746},"2026-01-21",24.716,0.113,23700,{"date":1297,"open":751,"high":1298,"low":359,"close":1299,"change":1300,"percent_change":1301,"volume":860,"transactions":9,"vwap":1299},"2026-01-20",24.772,24.597,-0.411,-1.64,{"date":1303,"open":240,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-01-16",25.039,24.968,25.0079994,0.033,0.13,12300,{"date":1311,"open":776,"high":401,"low":1312,"close":1313,"change":1314,"percent_change":80,"volume":966,"transactions":9,"vwap":1313},"2026-01-15",24.934,24.975,0.085,{"date":1316,"open":457,"high":457,"low":1317,"close":186,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":186},"2026-01-14",24.836,-0.157,-0.63,28800,{"date":1322,"open":1323,"high":1323,"low":271,"close":1324,"change":1325,"percent_change":207,"volume":722,"transactions":9,"vwap":1324},"2026-01-13",25.129,25.047001,-0.173,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1329,"change":951,"percent_change":952,"volume":1331,"transactions":9,"vwap":1329},"2026-01-12",25.166,25.22,25.133,7806700,{"date":1333,"open":456,"high":1334,"low":409,"close":409,"change":1335,"percent_change":1274,"volume":1336,"transactions":9,"vwap":409},"2026-01-09",25.169,0.111,269600,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":721,"volume":410,"transactions":9,"vwap":1339},"2026-01-08",25.018999,-0.051,{"date":1342,"open":432,"high":432,"low":432,"close":432,"change":1343,"percent_change":897,"volume":410,"transactions":9,"vwap":432},"2026-01-07",-0.009,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":410,"transactions":9,"vwap":1346},"2026-01-06",25.079,0.202,0.81,{"date":1350,"open":698,"high":698,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-01-05",24.877,0.128,0.52,1200,{"date":1356,"open":751,"high":751,"low":1357,"close":1357,"change":1358,"percent_change":110,"volume":613,"transactions":9,"vwap":1357},"2026-01-02",24.749,-0.043,{"date":1360,"open":1209,"high":1209,"low":1209,"close":1209,"change":1361,"percent_change":1362,"volume":613,"transactions":9,"vwap":1209},"2025-12-31",-0.137,-0.55,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2025-12-30",24.931,24.929,-0.102,-0.41,2100,{"date":1371,"open":432,"high":432,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-12-29",25.031,-0.099,-0.39,4000,{"date":1377,"open":409,"high":845,"low":423,"close":409,"change":449,"percent_change":450,"volume":1378,"transactions":9,"vwap":409},"2025-12-26",22300,{"date":1380,"open":401,"high":401,"low":401,"close":401,"change":997,"percent_change":1381,"volume":613,"transactions":9,"vwap":401},"2025-12-24",0.3,{"date":1383,"open":240,"high":1384,"low":240,"close":1384,"change":547,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-12-23",25.0049992,0.5,38000,{"date":1388,"open":250,"high":250,"low":250,"close":250,"change":820,"percent_change":1274,"volume":410,"transactions":9,"vwap":250},"2025-12-22",{"date":1390,"open":277,"high":277,"low":277,"close":277,"change":1391,"percent_change":243,"volume":613,"transactions":9,"vwap":277},"2025-12-19",0.132,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":22,"volume":613,"transactions":9,"vwap":1394},"2025-12-18",24.638,0.138,{"date":1397,"open":288,"high":288,"low":288,"close":288,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":288},"2025-12-17",-0.183,-0.74,200,{"date":1402,"open":663,"high":1403,"low":663,"close":1403,"change":1404,"percent_change":832,"volume":613,"transactions":9,"vwap":1403},"2025-12-16",24.683,-0.037,{"date":1406,"open":251,"high":251,"low":251,"close":251,"change":536,"percent_change":537,"volume":410,"transactions":9,"vwap":251},"2025-12-15",{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":1400,"transactions":9,"vwap":1409},"2025-12-12",24.765,-0.245,-0.98,{"date":178,"open":440,"high":440,"low":440,"close":440,"change":410,"percent_change":410,"volume":1413,"transactions":9,"vwap":440},394700]