[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCNM":3,"homepage-market-summary":29,"stock-historical-SCNM":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCNM","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},"Sterling Capital National Municipal Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0647,0.9552,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.37,23.4,23.44,23.32,23.5229,-0.1529,-0.65,27826,25.5,63759.75315896602,2.3,206,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":20,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},63760,13134509.150747,-6.97,"2025-12-11",[183,186,195,206,216,226,237,247,256,266,276,286,297,307,315,325,334,341,349,358,367,377,385,395,404,412,418,427,437,445,454,463,470,480,485,493,502,510,519,529,540,550,558,564,570,578,586,593,600,607,615,622,628,638,644,651,660,668,676,686,696,706,712,718,722,727,735,742,747,752,758,763,769,773,778,786,792,799,803,808,811,816,822,825,829,836,840,843,846,849,853,856,860,863,869,874,879,885,890,893,899,905,909,914,918,924,929,935,939,945,950,955,958,961,965,967,970,973,977,980,985,988,990,994,997,1000,1003,1007,1011,1013,1016,1019,1024,1028,1034,1038,1041,1045,1048,1054,1059,1062,1066,1069,1072,1078,1082,1087,1091,1094,1098,1105,1109,1115,1120,1126,1133,1137,1142,1148,1152,1156,1160,1162,1166,1169,1172,1178,1182,1187,1190,1194,1199,1204,1208,1212,1215,1218,1222,1224,1230,1233,1236,1239,1242,1244,1247,1251,1253,1255,1258,1262,1264,1266,1268,1270,1272,1275,1277,1279,1281,1283,1285,1287,1289,1292],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},104,23.3722,{"date":39,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},23.57,23.58,23.5,-0.042,-0.18,28771.5611,58,23.5538,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",23.48,23.595,23.4427,23.5649,0.0473,0.2,13039.3681,96,23.5184,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":152,"volume":213,"transactions":214,"vwap":215},"2026-10-02",23.78,23.785,23.51,23.5176,-0.0824,56084.4721,351,23.577,{"date":217,"open":218,"high":219,"low":187,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",23.62,23.625,23.6,0.0763,0.32,34807.5611,48,23.6013,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",23.54,23.61,23.52,23.5237,0.1587,0.68,4070.2021,64,23.5628,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",23.36,23.365,23.3299,-0.1112,-0.47,14364.0831,27,23.345,{"date":248,"open":18,"high":197,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",23.395,23.4762,-0.1788,-0.76,26590.98842,67,23.4403,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":122,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",23.71,23.74,23.63,23.655,-0.5,31344.799501,149,23.6908,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",23.8251,23.73,23.775,-0.125,-0.52,7292.5611,50,23.7718,{"date":277,"open":278,"high":279,"low":208,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",23.999,23.9999,23.9,-0.1992,-0.83,10315.5611,43,23.878,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",24.13,24.19,24.0899,24.0992,-0.0357,-0.15,17846.5611,107,24.1189,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":-6,"volume":304,"transactions":305,"vwap":306},"2026-09-21",24.145,24.16,24.1101,24.1349,-0.0001,10668.5611,128,24.1375,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":164,"volume":313,"transactions":224,"vwap":314},"2026-09-18",24.1,24.135,24.07,-0.06,20492.5611,24.0818,{"date":316,"open":317,"high":318,"low":319,"close":317,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",24.195,24.2,24.18,0.065,0.27,16113.5611,36,24.1958,{"date":326,"open":300,"high":327,"low":328,"close":288,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",24.17,24.08,0.06,0.25,34795.9361,215,24.1229,{"date":335,"open":336,"high":337,"low":311,"close":311,"change":122,"percent_change":262,"volume":338,"transactions":339,"vwap":340},"2026-09-15",24.14,24.15,43651.7311,42,24.1098,{"date":342,"open":319,"high":343,"low":327,"close":289,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",24.23,-0.04,-0.17,17101.5611,35,24.2105,{"date":350,"open":327,"high":351,"low":352,"close":343,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",24.25,24.1601,0.0934,0.39,12268.7941,66,24.2091,{"date":359,"open":310,"high":318,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",24.12,24.1366,-0.1834,-0.75,19756.5611,40,24.1468,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":191,"volume":374,"transactions":375,"vwap":376},"2026-09-09",24.39,24.42,24.3,24.32,-0.045,12421.5611,60,24.3547,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":312,"volume":382,"transactions":383,"vwap":384},"2026-09-08",24.4499,24.365,-0.015,19295.6781,38,24.3935,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",24.425,24.46,24.38,-0.0179,-0.07,19504.1681,163,24.4396,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",24.51,24.3979,-0.0571,-0.23,19612.8001,46,24.4826,{"date":405,"open":388,"high":406,"low":370,"close":407,"change":408,"percent_change":147,"volume":409,"transactions":410,"vwap":411},"2026-09-02",24.49,24.455,-0.005,29339.5611,156,24.4611,{"date":413,"open":414,"high":414,"low":387,"close":388,"change":345,"percent_change":169,"volume":415,"transactions":416,"vwap":417},"2026-09-01",24.53,14216.0601,98,24.47,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":122,"volume":425,"transactions":235,"vwap":426},"2026-08-31",24.615,24.65,24.61,24.63,-0.03,39754.5611,24.6263,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",24.71,24.72,24.66,-0.05,-0.2,12194.5611,59,24.6791,{"date":438,"open":439,"high":439,"low":429,"close":429,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",24.74,-0.035,-0.14,20757.5161,49,24.7196,{"date":446,"open":439,"high":447,"low":439,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",24.75,24.745,-0.0199,-0.08,17096.7211,70,24.7452,{"date":455,"open":439,"high":456,"low":439,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",24.77,24.7649,0.0449,0.18,6961.2181,34,24.7497,{"date":464,"open":430,"high":439,"low":465,"close":430,"change":466,"percent_change":147,"volume":467,"transactions":468,"vwap":469},"2026-08-24",24.6939,-0.0049,11076.5611,85,24.7268,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",24.68,24.73,24.7249,-0.0251,-0.1,47268.5611,97,24.7006,{"date":481,"open":482,"high":447,"low":482,"close":447,"change":147,"percent_change":450,"volume":483,"transactions":383,"vwap":484},"2026-08-20",24.69,15251.8271,24.7242,{"date":486,"open":487,"high":488,"low":448,"close":456,"change":489,"percent_change":222,"volume":490,"transactions":491,"vwap":492},"2026-08-19",24.7638,24.7899,0.08,21879.9221,71,24.7701,{"date":494,"open":495,"high":496,"low":497,"close":482,"change":498,"percent_change":159,"volume":499,"transactions":500,"vwap":501},"2026-08-18",24.665,24.7,24.655,-0.0599,11675.5611,47,24.6902,{"date":503,"open":504,"high":505,"low":473,"close":506,"change":507,"percent_change":102,"volume":508,"transactions":323,"vwap":509},"2026-08-17",24.78,24.82,24.7499,-0.0751,7269.3034,24.7841,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":498,"percent_change":159,"volume":516,"transactions":517,"vwap":518},"2026-08-14",24.87,24.8749,24.8,24.825,36518.3034,52,24.8222,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",24.85,24.91,24.8849,0.0049,0.02,19691.3034,84,24.8914,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",24.89,24.905,24.86,24.88,0.0401,0.16,33790.3034,125,24.8769,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":224,"vwap":549},"2026-08-11",24.84,24.865,24.81,24.8399,0.0099,0.04,15651.8274,24.8421,{"date":551,"open":552,"high":543,"low":553,"close":552,"change":554,"percent_change":344,"volume":555,"transactions":556,"vwap":557},"2026-08-10",24.83,24.8001,-0.01,50029.220526,180,24.8291,{"date":559,"open":560,"high":543,"low":560,"close":542,"change":547,"percent_change":536,"volume":561,"transactions":562,"vwap":563},"2026-08-07",24.805,33133.5394,94,24.8221,{"date":565,"open":447,"high":514,"low":473,"close":514,"change":566,"percent_change":567,"volume":568,"transactions":295,"vwap":569},"2026-08-06",0.0251,0.1,238309.3034,24.7791,{"date":571,"open":572,"high":504,"low":447,"close":573,"change":574,"percent_change":489,"volume":575,"transactions":576,"vwap":577},"2026-08-05",24.76,24.7749,0.0199,14004.3034,68,24.7634,{"date":579,"open":439,"high":456,"low":580,"close":581,"change":320,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",24.7312,24.755,0.26,27700.3504,208,24.7532,{"date":587,"open":482,"high":496,"low":588,"close":482,"change":589,"percent_change":590,"volume":591,"transactions":339,"vwap":592},"2026-08-03",24.67,-0.055,-0.22,14564.3034,24.6853,{"date":594,"open":473,"high":448,"low":595,"close":448,"change":596,"percent_change":344,"volume":597,"transactions":598,"vwap":599},"2026-07-31",24.7051,-0.0099,32063.3034,29,24.7229,{"date":601,"open":472,"high":456,"low":472,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":347,"vwap":606},"2026-07-30",24.7549,-0.0226,-0.09,8246.3034,24.7273,{"date":608,"open":504,"high":560,"low":609,"close":610,"change":611,"percent_change":554,"volume":612,"transactions":613,"vwap":614},"2026-07-29",24.765,24.7775,-0.0025,43431.3034,99,24.7813,{"date":616,"open":617,"high":544,"low":456,"close":504,"change":618,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",24.7901,0,22057.3034,82,24.8061,{"date":623,"open":624,"high":514,"low":456,"close":504,"change":535,"percent_change":536,"volume":625,"transactions":626,"vwap":627},"2026-07-27",24.7902,7857.9104,32,24.7855,{"date":629,"open":447,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",24.79,24.7333,24.7399,0.0299,0.12,12083.3034,124,24.7567,{"date":639,"open":439,"high":456,"low":421,"close":429,"change":293,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",-0.6,34843.4014,102,24.7086,{"date":645,"open":531,"high":646,"low":542,"close":533,"change":647,"percent_change":590,"volume":648,"transactions":649,"vwap":650},"2026-07-22",24.96,-0.0549,17909.3034,56,24.8722,{"date":652,"open":653,"high":654,"low":522,"close":655,"change":656,"percent_change":441,"volume":657,"transactions":658,"vwap":659},"2026-07-21",24.935,24.94,24.9149,-0.0349,5036.3034,21,24.9331,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":191,"volume":666,"transactions":626,"vwap":667},"2026-07-20",24.98,24.945,24.9498,-0.0451,11129.3434,24.9671,{"date":669,"open":670,"high":671,"low":672,"close":671,"change":673,"percent_change":525,"volume":674,"transactions":235,"vwap":675},"2026-07-17",24.99,24.9949,24.95,0.0047,21998.3034,24.9638,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":305,"vwap":685},"2026-07-16",25.01,25.03,24.93,24.9902,-0.0399,-0.16,25841.5884,24.9913,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":441,"volume":693,"transactions":694,"vwap":695},"2026-07-15",25.04,25.06,25,25.0301,-0.0363,21096.3034,74,25.0421,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":274,"vwap":705},"2026-07-14",25.0701,25.11,25.05,25.0664,0.0015,0.01,6840.3034,25.0828,{"date":707,"open":679,"high":708,"low":678,"close":709,"change":524,"percent_change":525,"volume":710,"transactions":500,"vwap":711},"2026-07-13",25.07,25.0649,198374.9874,25.052,{"date":713,"open":714,"high":708,"low":670,"close":715,"change":716,"percent_change":459,"volume":717,"transactions":9,"vwap":715},"2026-07-10",25.030001,25.059999,0.045,34300,{"date":719,"open":715,"high":715,"low":720,"close":720,"change":618,"percent_change":618,"volume":721,"transactions":9,"vwap":720},"2026-07-09",25.014999,19600,{"date":723,"open":724,"high":725,"low":724,"close":720,"change":312,"percent_change":159,"volume":726,"transactions":9,"vwap":720},"2026-07-08",25.0049992,25.040001,11800,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":391,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-07",25.094999,25.12,25.073999,25.075001,-0.28,10900,{"date":736,"open":737,"high":738,"low":699,"close":739,"change":740,"percent_change":567,"volume":741,"transactions":9,"vwap":739},"2026-07-06",25.114,25.16,25.145,0.025,23400,{"date":743,"open":730,"high":744,"low":745,"close":730,"change":381,"percent_change":312,"volume":746,"transactions":9,"vwap":730},"2026-07-02",25.13,25.08,9400,{"date":748,"open":715,"high":749,"low":715,"close":750,"change":147,"percent_change":450,"volume":751,"transactions":9,"vwap":750},"2026-07-01",25.15,25.135,13900,{"date":753,"open":754,"high":754,"low":749,"close":755,"change":756,"percent_change":122,"volume":757,"transactions":9,"vwap":755},"2026-06-30",25.18,25.155,-0.029,8400,{"date":759,"open":749,"high":760,"low":749,"close":760,"change":761,"percent_change":547,"volume":762,"transactions":9,"vwap":760},"2026-06-29",25.184,0.009,15700,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":634,"volume":768,"transactions":9,"vwap":766},"2026-06-26",25.14,25.175,0.03,17700,{"date":770,"open":765,"high":771,"low":744,"close":739,"change":525,"percent_change":489,"volume":772,"transactions":9,"vwap":739},"2026-06-25",25.185,24200,{"date":774,"open":699,"high":749,"low":708,"close":775,"change":329,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-24",25.125,0.24,20200,{"date":779,"open":780,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-23",25.09,25.1,25.065001,-0.032,-0.13,6900,{"date":787,"open":788,"high":730,"low":715,"close":789,"change":790,"percent_change":424,"volume":791,"transactions":9,"vwap":789},"2026-06-22",25.084999,25.097,-0.008,21500,{"date":793,"open":794,"high":795,"low":780,"close":794,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":794},"2026-06-18",25.105,25.134,0.105,0.42,20300,{"date":800,"open":725,"high":732,"low":690,"close":690,"change":801,"percent_change":102,"volume":802,"transactions":9,"vwap":690},"2026-06-17",-0.074,14000,{"date":804,"open":780,"high":805,"low":708,"close":731,"change":806,"percent_change":-6,"volume":807,"transactions":9,"vwap":731},"2026-06-16",25.108,-0.001,15600,{"date":809,"open":780,"high":780,"low":715,"close":732,"change":740,"percent_change":567,"volume":810,"transactions":9,"vwap":732},"2026-06-15",9800,{"date":812,"open":725,"high":715,"low":725,"close":813,"change":814,"percent_change":329,"volume":815,"transactions":9,"vwap":813},"2026-06-12",25.049999,0.015,15900,{"date":817,"open":818,"high":715,"low":819,"close":820,"change":525,"percent_change":489,"volume":821,"transactions":9,"vwap":820},"2026-06-11",25.055,25.02,25.035,10500,{"date":823,"open":732,"high":732,"low":670,"close":720,"change":450,"percent_change":117,"volume":824,"transactions":9,"vwap":720},"2026-06-10",30300,{"date":826,"open":788,"high":781,"low":662,"close":729,"change":827,"percent_change":202,"volume":828,"transactions":9,"vwap":729},"2026-06-09",0.051,24600,{"date":830,"open":820,"high":831,"low":832,"close":833,"change":834,"percent_change":525,"volume":835,"transactions":9,"vwap":833},"2026-06-08",25.045,25.025,25.044001,0.004,8200,{"date":837,"open":670,"high":725,"low":838,"close":725,"change":147,"percent_change":450,"volume":839,"transactions":9,"vwap":725},"2026-06-05",24.985,951600,{"date":841,"open":819,"high":708,"low":646,"close":715,"change":424,"percent_change":122,"volume":842,"transactions":9,"vwap":715},"2026-06-04",31800,{"date":844,"open":690,"high":789,"low":670,"close":780,"change":767,"percent_change":634,"volume":845,"transactions":9,"vwap":780},"2026-06-03",21000,{"date":847,"open":708,"high":745,"low":725,"close":715,"change":716,"percent_change":459,"volume":848,"transactions":9,"vwap":715},"2026-06-02",36500,{"date":850,"open":851,"high":819,"low":680,"close":720,"change":432,"percent_change":433,"volume":852,"transactions":9,"vwap":720},"2026-06-01",24.938,12200,{"date":854,"open":708,"high":745,"low":813,"close":782,"change":767,"percent_change":634,"volume":855,"transactions":9,"vwap":782},"2026-05-29",48600,{"date":857,"open":725,"high":725,"low":720,"close":820,"change":858,"percent_change":202,"volume":859,"transactions":9,"vwap":820},"2026-05-28",0.05,5000,{"date":861,"open":654,"high":678,"low":654,"close":838,"change":716,"percent_change":459,"volume":862,"transactions":9,"vwap":838},"2026-05-27",8800,{"date":864,"open":865,"high":672,"low":531,"close":654,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":654},"2026-05-26",24.915,0.14,0.56,16600,{"date":870,"open":871,"high":514,"low":871,"close":514,"change":872,"percent_change":329,"volume":873,"transactions":9,"vwap":514},"2026-05-22",24.781,0.016,4300,{"date":875,"open":630,"high":514,"low":581,"close":876,"change":877,"percent_change":703,"volume":878,"transactions":9,"vwap":876},"2026-05-21",24.784,0.003,8000,{"date":880,"open":456,"high":881,"low":609,"close":871,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":871},"2026-05-20",24.785,0.031,0.13,30900,{"date":886,"open":572,"high":572,"low":887,"close":447,"change":888,"percent_change":102,"volume":889,"transactions":9,"vwap":447},"2026-05-19",24.681,-0.075,9600,{"date":891,"open":505,"high":552,"low":630,"close":515,"change":408,"percent_change":147,"volume":892,"transactions":9,"vwap":515},"2026-05-18",6300,{"date":894,"open":514,"high":552,"low":895,"close":552,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":552},"2026-05-15",24.782,-0.107,-0.43,16300,{"date":900,"open":646,"high":662,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-14",24.937,0.027,0.11,27700,{"date":906,"open":907,"high":907,"low":552,"close":522,"change":908,"percent_change":433,"volume":848,"transactions":9,"vwap":522},"2026-05-13",24.97,-0.051,{"date":910,"open":646,"high":715,"low":672,"close":911,"change":912,"percent_change":683,"volume":913,"transactions":9,"vwap":911},"2026-05-12",24.961,-0.039,22500,{"date":915,"open":714,"high":714,"low":670,"close":690,"change":916,"percent_change":525,"volume":917,"transactions":9,"vwap":690},"2026-05-11",0.005,3900,{"date":919,"open":813,"high":813,"low":646,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-08",24.995,0.017,0.07,16900,{"date":925,"open":819,"high":819,"low":646,"close":926,"change":927,"percent_change":391,"volume":928,"transactions":9,"vwap":926},"2026-05-07",24.978,-0.017,12400,{"date":930,"open":931,"high":678,"low":646,"close":920,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":920},"2026-05-06",25.00099945,0.075,0.3,13200,{"date":936,"open":907,"high":670,"low":534,"close":937,"change":554,"percent_change":344,"volume":938,"transactions":9,"vwap":937},"2026-05-05",24.92,18200,{"date":940,"open":941,"high":942,"low":943,"close":680,"change":440,"percent_change":441,"volume":944,"transactions":9,"vwap":680},"2026-05-04",24.943,24.955,24.9,30800,{"date":946,"open":690,"high":678,"low":521,"close":947,"change":948,"percent_change":949,"volume":772,"transactions":9,"vwap":947},"2026-05-01",24.965,-0.073,-0.29,{"date":951,"open":813,"high":813,"low":819,"close":952,"change":953,"percent_change":883,"volume":954,"transactions":9,"vwap":952},"2026-04-30",25.038,0.033,17400,{"date":956,"open":670,"high":725,"low":907,"close":724,"change":344,"percent_change":683,"volume":957,"transactions":9,"vwap":724},"2026-04-29",18300,{"date":959,"open":725,"high":813,"low":678,"close":831,"change":147,"percent_change":450,"volume":960,"transactions":9,"vwap":831},"2026-04-28",5500,{"date":962,"open":780,"high":963,"low":725,"close":782,"change":381,"percent_change":312,"volume":964,"transactions":9,"vwap":782},"2026-04-27",25.096001,18100,{"date":966,"open":780,"high":780,"low":715,"close":745,"change":916,"percent_change":525,"volume":835,"transactions":9,"vwap":745},"2026-04-24",{"date":968,"open":780,"high":780,"low":819,"close":732,"change":703,"percent_change":547,"volume":969,"transactions":9,"vwap":732},"2026-04-23",20000,{"date":971,"open":708,"high":745,"low":818,"close":782,"change":525,"percent_change":489,"volume":972,"transactions":9,"vwap":782},"2026-04-22",20600,{"date":974,"open":813,"high":708,"low":725,"close":831,"change":975,"percent_change":424,"volume":976,"transactions":9,"vwap":831},"2026-04-21",-0.007,14100,{"date":978,"open":725,"high":781,"low":725,"close":711,"change":975,"percent_change":424,"volume":979,"transactions":9,"vwap":711},"2026-04-20",16400,{"date":981,"open":708,"high":780,"low":690,"close":982,"change":983,"percent_change":776,"volume":984,"transactions":9,"vwap":982},"2026-04-17",25.059,0.059,32400,{"date":986,"open":662,"high":678,"low":662,"close":690,"change":858,"percent_change":202,"volume":987,"transactions":9,"vwap":690},"2026-04-16",34500,{"date":989,"open":907,"high":670,"low":672,"close":672,"change":432,"percent_change":433,"volume":807,"transactions":9,"vwap":672},"2026-04-15",{"date":991,"open":819,"high":714,"low":670,"close":690,"change":992,"percent_change":476,"volume":993,"transactions":9,"vwap":690},"2026-04-14",-0.025,5300,{"date":995,"open":662,"high":832,"low":522,"close":832,"change":320,"percent_change":582,"volume":996,"transactions":9,"vwap":832},"2026-04-13",10200,{"date":998,"open":670,"high":670,"low":672,"close":646,"change":147,"percent_change":450,"volume":999,"transactions":9,"vwap":646},"2026-04-10",74200,{"date":1001,"open":646,"high":690,"low":531,"close":662,"change":547,"percent_change":536,"volume":1002,"transactions":9,"vwap":662},"2026-04-09",36000,{"date":1004,"open":819,"high":780,"low":522,"close":654,"change":1005,"percent_change":866,"volume":1006,"transactions":9,"vwap":654},"2026-04-08",0.035,15200,{"date":1008,"open":534,"high":1009,"low":512,"close":532,"change":916,"percent_change":525,"volume":1010,"transactions":9,"vwap":532},"2026-04-07",24.928,11500,{"date":1012,"open":646,"high":646,"low":512,"close":943,"change":424,"percent_change":122,"volume":996,"transactions":9,"vwap":943},"2026-04-06",{"date":1014,"open":533,"high":672,"low":533,"close":680,"change":329,"percent_change":776,"volume":1015,"transactions":9,"vwap":680},"2026-04-02",43100,{"date":1017,"open":504,"high":531,"low":504,"close":512,"change":703,"percent_change":547,"volume":1018,"transactions":9,"vwap":512},"2026-04-01",17900,{"date":1020,"open":521,"high":531,"low":514,"close":533,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":533},"2026-03-31",0.09,0.36,15500,{"date":1025,"open":504,"high":514,"low":439,"close":456,"change":1026,"percent_change":536,"volume":1027,"transactions":9,"vwap":456},"2026-03-30",0.039,43200,{"date":1029,"open":472,"high":456,"low":1030,"close":1031,"change":1032,"percent_change":618,"volume":1033,"transactions":9,"vwap":1031},"2026-03-27",24.64,24.731,0.001,22600,{"date":1035,"open":504,"high":560,"low":429,"close":473,"change":476,"percent_change":1036,"volume":1037,"transactions":9,"vwap":473},"2026-03-26",-0.4,35700,{"date":1039,"open":514,"high":542,"low":504,"close":552,"change":634,"percent_change":52,"volume":1040,"transactions":9,"vwap":552},"2026-03-25",14700,{"date":1042,"open":542,"high":521,"low":496,"close":429,"change":683,"percent_change":1043,"volume":1044,"transactions":9,"vwap":429},"2026-03-24",-0.64,545600,{"date":1046,"open":943,"high":937,"low":512,"close":512,"change":329,"percent_change":776,"volume":1047,"transactions":9,"vwap":512},"2026-03-23",17600,{"date":1049,"open":690,"high":690,"low":1050,"close":544,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":544},"2026-03-20",24.802,-0.236,-0.94,31200,{"date":1055,"open":745,"high":745,"low":678,"close":1056,"change":1057,"percent_change":441,"volume":1058,"transactions":9,"vwap":1056},"2026-03-19",25.046,-0.034,7800,{"date":1060,"open":744,"high":744,"low":708,"close":745,"change":450,"percent_change":117,"volume":1061,"transactions":9,"vwap":745},"2026-03-18",19300,{"date":1063,"open":749,"high":1064,"low":765,"close":738,"change":525,"percent_change":489,"volume":1065,"transactions":9,"vwap":738},"2026-03-17",25.17,19000,{"date":1067,"open":749,"high":738,"low":744,"close":765,"change":618,"percent_change":618,"volume":1068,"transactions":9,"vwap":765},"2026-03-16",17100,{"date":1070,"open":780,"high":765,"low":780,"close":765,"change":1071,"percent_change":222,"volume":798,"transactions":9,"vwap":765},"2026-03-13",0.079,{"date":1073,"open":744,"high":765,"low":725,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-12",25.061001,-0.079,-0.31,28000,{"date":1079,"open":1080,"high":1080,"low":1081,"close":765,"change":344,"percent_change":683,"volume":835,"transactions":9,"vwap":765},"2026-03-11",25.165,25.115,{"date":1083,"open":1084,"high":1085,"low":744,"close":754,"change":424,"percent_change":122,"volume":1086,"transactions":9,"vwap":754},"2026-03-10",25.21,25.22,10100,{"date":1088,"open":1064,"high":1089,"low":1064,"close":1084,"change":525,"percent_change":489,"volume":1090,"transactions":9,"vwap":1084},"2026-03-09",25.23,31300,{"date":1092,"open":1084,"high":1085,"low":766,"close":1093,"change":589,"percent_change":590,"volume":957,"transactions":9,"vwap":1093},"2026-03-06",25.19,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":381,"percent_change":312,"volume":1086,"transactions":9,"vwap":1097},"2026-03-05",25.196,25.245,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":424,"percent_change":122,"volume":1104,"transactions":9,"vwap":1103},"2026-03-04",25.28,25.29,25.25,25.26,12600,{"date":1106,"open":1107,"high":1108,"low":730,"close":1101,"change":450,"percent_change":117,"volume":1015,"transactions":9,"vwap":1101},"2026-03-03",25.27,25.34,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":122,"percent_change":243,"volume":1114,"transactions":9,"vwap":1112},"2026-03-02",25.35,25.37,25.33,14900,{"date":1116,"open":25,"high":25,"low":1117,"close":1118,"change":703,"percent_change":547,"volume":1119,"transactions":9,"vwap":1118},"2026-02-27",25.44,25.49,18400,{"date":1121,"open":1118,"high":1118,"low":1122,"close":1123,"change":1124,"percent_change":459,"volume":1125,"transactions":9,"vwap":1123},"2026-02-26",25.45,25.48,0.047,37400,{"date":1127,"open":1128,"high":1129,"low":1103,"close":1130,"change":1131,"percent_change":1132,"volume":1068,"transactions":9,"vwap":1130},"2026-02-25",25.41,25.47,25.433,-0.028,-0.11,{"date":1134,"open":1128,"high":1135,"low":1128,"close":1135,"change":882,"percent_change":634,"volume":1136,"transactions":9,"vwap":1135},"2026-02-24",25.461,23900,{"date":1138,"open":1117,"high":1122,"low":1139,"close":1140,"change":703,"percent_change":547,"volume":1141,"transactions":9,"vwap":1140},"2026-02-23",25.411,25.43,9500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":525,"percent_change":489,"volume":1147,"transactions":9,"vwap":1145},"2026-02-20",25.4,25.42,25.38,29700,{"date":1149,"open":1144,"high":1144,"low":1150,"close":1144,"change":525,"percent_change":489,"volume":1151,"transactions":9,"vwap":1144},"2026-02-19",25.39,2700,{"date":1153,"open":1112,"high":1150,"low":1154,"close":1146,"change":882,"percent_change":634,"volume":1155,"transactions":9,"vwap":1146},"2026-02-18",25.36,19800,{"date":1157,"open":1154,"high":1112,"low":1101,"close":1158,"change":1071,"percent_change":1159,"volume":984,"transactions":9,"vwap":1158},"2026-02-17",25.349,0.31,{"date":1161,"open":1112,"high":1112,"low":1107,"close":1107,"change":450,"percent_change":117,"volume":1053,"transactions":9,"vwap":1107},"2026-02-13",{"date":1163,"open":1164,"high":1111,"low":1164,"close":1111,"change":329,"percent_change":776,"volume":1165,"transactions":9,"vwap":1111},"2026-02-12",25.31,44500,{"date":1167,"open":1102,"high":1101,"low":1102,"close":1101,"change":147,"percent_change":450,"volume":1168,"transactions":9,"vwap":1101},"2026-02-11",57500,{"date":1170,"open":1111,"high":1111,"low":765,"close":1164,"change":916,"percent_change":525,"volume":1171,"transactions":9,"vwap":1164},"2026-02-10",14800,{"date":1173,"open":1100,"high":1174,"low":1100,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-02-09",25.305,0.055,0.22,5200,{"date":1179,"open":1102,"high":1103,"low":1180,"close":1102,"change":992,"percent_change":476,"volume":1181,"transactions":9,"vwap":1102},"2026-02-06",25.24,36600,{"date":1183,"open":1103,"high":1184,"low":1103,"close":1185,"change":1005,"percent_change":866,"volume":1186,"transactions":9,"vwap":1185},"2026-02-05",25.276,25.275,59500,{"date":1188,"open":1084,"high":1103,"low":1084,"close":1180,"change":1005,"percent_change":866,"volume":1189,"transactions":9,"vwap":1180},"2026-02-04",43400,{"date":1191,"open":1093,"high":1084,"low":1093,"close":1192,"change":814,"percent_change":329,"volume":1193,"transactions":9,"vwap":1192},"2026-02-03",25.205,27000,{"date":1195,"open":1093,"high":1196,"low":754,"close":1093,"change":1197,"percent_change":312,"volume":1198,"transactions":9,"vwap":1093},"2026-02-02",25.2,-0.016,26700,{"date":1200,"open":1085,"high":1089,"low":1201,"close":1202,"change":953,"percent_change":883,"volume":1203,"transactions":9,"vwap":1202},"2026-01-30",25.195,25.206,32900,{"date":1205,"open":754,"high":1093,"low":738,"close":1206,"change":975,"percent_change":424,"volume":1207,"transactions":9,"vwap":1206},"2026-01-29",25.173,12300,{"date":1209,"open":766,"high":1093,"low":1210,"close":754,"change":525,"percent_change":489,"volume":1211,"transactions":9,"vwap":754},"2026-01-28",25.169,11100,{"date":1213,"open":754,"high":1093,"low":755,"close":738,"change":814,"percent_change":329,"volume":1214,"transactions":9,"vwap":738},"2026-01-27",11700,{"date":1216,"open":1064,"high":1217,"low":765,"close":739,"change":618,"percent_change":618,"volume":721,"transactions":9,"vwap":739},"2026-01-26",25.171,{"date":1219,"open":765,"high":1220,"low":745,"close":739,"change":408,"percent_change":147,"volume":1221,"transactions":9,"vwap":739},"2026-01-23",25.32,39100,{"date":1223,"open":730,"high":755,"low":730,"close":749,"change":916,"percent_change":525,"volume":1065,"transactions":9,"vwap":749},"2026-01-22",{"date":1225,"open":780,"high":1226,"low":745,"close":739,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":739},"2026-01-21",25.149,-0.065,-0.26,26300,{"date":1231,"open":907,"high":1232,"low":907,"close":1084,"change":796,"percent_change":797,"volume":721,"transactions":9,"vwap":1084},"2026-01-20",25.3,{"date":1234,"open":744,"high":765,"low":708,"close":794,"change":381,"percent_change":312,"volume":1235,"transactions":9,"vwap":794},"2026-01-16",9000,{"date":1237,"open":749,"high":749,"low":699,"close":730,"change":381,"percent_change":312,"volume":1238,"transactions":9,"vwap":730},"2026-01-15",13600,{"date":1240,"open":744,"high":739,"low":730,"close":750,"change":916,"percent_change":525,"volume":1241,"transactions":9,"vwap":750},"2026-01-14",21600,{"date":1243,"open":750,"high":765,"low":730,"close":744,"change":525,"percent_change":489,"volume":934,"transactions":9,"vwap":744},"2026-01-13",{"date":1245,"open":699,"high":744,"low":781,"close":699,"change":703,"percent_change":547,"volume":1246,"transactions":9,"vwap":699},"2026-01-12",6421800,{"date":1248,"open":780,"high":781,"low":1249,"close":781,"change":391,"percent_change":733,"volume":1250,"transactions":9,"vwap":781},"2026-01-09",25.063,178800,{"date":1252,"open":1064,"high":1064,"low":1064,"close":1064,"change":992,"percent_change":476,"volume":618,"transactions":9,"vwap":1064},"2026-01-08",{"date":1254,"open":1201,"high":1201,"low":1201,"close":1201,"change":858,"percent_change":202,"volume":618,"transactions":9,"vwap":1201},"2026-01-07",{"date":1256,"open":739,"high":739,"low":739,"close":739,"change":1257,"percent_change":767,"volume":618,"transactions":9,"vwap":739},"2026-01-06",0.007,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":953,"percent_change":883,"volume":1261,"transactions":9,"vwap":1260},"2026-01-05",25.138,100,{"date":1263,"open":794,"high":794,"low":794,"close":794,"change":547,"percent_change":536,"volume":618,"transactions":9,"vwap":794},"2026-01-02",{"date":1265,"open":782,"high":782,"low":782,"close":782,"change":618,"percent_change":618,"volume":1261,"transactions":9,"vwap":782},"2025-12-31",{"date":1267,"open":782,"high":782,"low":782,"close":782,"change":450,"percent_change":117,"volume":1261,"transactions":9,"vwap":782},"2025-12-30",{"date":1269,"open":739,"high":739,"low":739,"close":739,"change":767,"percent_change":634,"volume":618,"transactions":9,"vwap":739},"2025-12-29",{"date":1271,"open":1081,"high":1081,"low":1081,"close":1081,"change":814,"percent_change":329,"volume":618,"transactions":9,"vwap":1081},"2025-12-26",{"date":1273,"open":781,"high":781,"low":781,"close":781,"change":381,"percent_change":312,"volume":1274,"transactions":9,"vwap":781},"2025-12-24",3,{"date":1276,"open":1081,"high":1081,"low":1081,"close":1081,"change":814,"percent_change":329,"volume":618,"transactions":9,"vwap":1081},"2025-12-23",{"date":1278,"open":781,"high":781,"low":781,"close":781,"change":703,"percent_change":547,"volume":618,"transactions":9,"vwap":781},"2025-12-22",{"date":1280,"open":780,"high":780,"low":780,"close":780,"change":525,"percent_change":489,"volume":1261,"transactions":9,"vwap":780},"2025-12-19",{"date":1282,"open":708,"high":708,"low":708,"close":708,"change":554,"percent_change":344,"volume":618,"transactions":9,"vwap":708},"2025-12-18",{"date":1284,"open":745,"high":745,"low":745,"close":745,"change":554,"percent_change":344,"volume":1261,"transactions":9,"vwap":745},"2025-12-17",{"date":1286,"open":780,"high":780,"low":780,"close":780,"change":767,"percent_change":634,"volume":1261,"transactions":9,"vwap":780},"2025-12-16",{"date":1288,"open":715,"high":715,"low":715,"close":715,"change":432,"percent_change":433,"volume":618,"transactions":9,"vwap":715},"2025-12-15",{"date":1290,"open":699,"high":699,"low":699,"close":699,"change":554,"percent_change":344,"volume":1291,"transactions":9,"vwap":699},"2025-12-12",395125,{"date":181,"open":781,"high":730,"low":819,"close":730,"change":525,"percent_change":489,"volume":1293,"transactions":9,"vwap":730},395100]