[{"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","2026-10-07",{"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 Hedged Equity Premium Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.8925,1.7376,"Monthly",{"close":17,"open":18,"high":17,"low":19,"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},25.21,25.08,25.07,25.18,0.03,0.12,47212.338,25.93,23.12,69435.13700713593,74.4,206,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"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},69435,14303638.22347,0.8,"2025-12-11",[180,183,192,202,213,222,230,239,248,257,268,279,286,295,304,312,322,332,343,353,362,368,375,384,394,399,406,414,421,427,437,443,452,460,469,479,490,500,510,519,529,537,546,557,565,571,579,585,595,605,613,621,629,636,645,653,658,665,673,679,683,688,694,701,708,715,718,722,727,731,735,741,746,750,754,760,765,770,775,781,787,790,796,802,807,813,816,823,828,831,835,839,842,847,854,857,861,866,869,873,880,885,888,891,897,901,908,912,917,922,928,931,936,939,943,947,952,955,958,961,965,968,973,978,985,989,998,1005,1013,1020,1025,1032,1038,1044,1051,1058,1064,1070,1079,1086,1093,1099,1105,1110,1115,1120,1124,1127,1134,1138,1141,1143,1148,1150,1153,1159,1165,1171,1175,1180,1187,1193,1198,1202,1208,1213,1218,1224,1230,1235,1241,1247,1251,1258,1262,1267,1271,1278,1282,1288,1293,1299,1307,1313,1319,1324,1330,1335,1339,1342,1347,1353,1357,1361,1368,1374,1377,1380,1385,1387,1390,1394,1399,1403,1405,1410],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},120,25.1523,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",25.09,25.2599,0.14,0.56,13952.5417,87,25.2088,{"date":193,"open":194,"high":195,"low":196,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",24.95,25.04,24.89,0.19,0.76,18297.1157,82,24.9735,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",24.86,25.05,24.82,24.85,0.24,0.98,69299.7657,268,24.8496,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":166,"volume":219,"transactions":220,"vwap":221},"2026-10-01",24.51,24.67,24.61,-0.17,53542.6247,110,24.6273,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":115,"volume":227,"transactions":228,"vwap":229},"2026-09-30",24.895,24.78,-0.08,5405.1157,54,24.8311,{"date":231,"open":232,"high":204,"low":233,"close":204,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",24.81,24.785,0.0191,0.08,28146.9157,151,24.8209,{"date":240,"open":204,"high":196,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",24.815,24.8409,-0.1291,-0.52,33168.5727,81,24.8718,{"date":249,"open":194,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",24.97,24.83,0.135,0.54,41258.1157,149,24.8902,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",24.7452,24.88,24.72,24.835,0.0157,0.06,75938.5877,134,24.7946,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",24.875,24.915,24.8,24.8193,-0.2207,-0.88,21397.1157,74,24.8466,{"date":280,"open":281,"high":205,"low":232,"close":195,"change":282,"percent_change":283,"volume":284,"transactions":246,"vwap":285},"2026-09-22",24.96,0.01,0.04,21660.1157,24.9941,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",24.77,25.03,0.42,1.71,34074.7987,89,24.9164,{"date":296,"open":297,"high":298,"low":299,"close":217,"change":235,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",24.53,24.64,24.5,0.33,43366.1157,228,24.5663,{"date":305,"open":306,"high":297,"low":306,"close":297,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",24.425,0.28,1.15,29910.1157,79,24.4699,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":246,"vwap":321},"2026-09-16",24.405,24.435,24.205,24.25,-0.09,-0.37,29772.1157,24.3491,{"date":323,"open":324,"high":325,"low":326,"close":325,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",24.33,24.34,24.27,-0.14,-0.57,47536.1157,157,24.3059,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",24.4794,24.52,24.3879,24.48,-0.1645,-0.67,60972.1157,177,24.4862,{"date":344,"open":216,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",24.69,24.611,24.6445,0.2045,0.84,14767.6977,68,24.6621,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":327,"percent_change":328,"volume":359,"transactions":360,"vwap":361},"2026-09-10",24.4,24.47,24.38,24.44,49535.074784,173,24.4264,{"date":363,"open":217,"high":364,"low":337,"close":365,"change":327,"percent_change":328,"volume":366,"transactions":310,"vwap":367},"2026-09-09",24.63,24.58,16473.1157,24.5666,{"date":369,"open":364,"high":232,"low":370,"close":261,"change":371,"percent_change":244,"volume":372,"transactions":373,"vwap":374},"2026-09-08",24.59,-0.13,25209.5087,109,24.7188,{"date":376,"open":377,"high":378,"low":298,"close":207,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",24.91,24.9139,-0.025,-0.1,36568.9017,103,24.8416,{"date":385,"open":386,"high":387,"low":388,"close":270,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",24.73,24.899,24.65,0.205,0.83,20552.1157,102,24.8024,{"date":395,"open":216,"high":288,"low":388,"close":216,"change":21,"percent_change":22,"volume":396,"transactions":397,"vwap":398},"2026-09-02",37957.1157,189,24.7234,{"date":400,"open":216,"high":386,"low":401,"close":298,"change":149,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",24.62,-1.4,31639.1157,107,24.6709,{"date":407,"open":408,"high":18,"low":281,"close":409,"change":327,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",25,24.99,-0.56,15203.1157,78,24.9966,{"date":415,"open":416,"high":186,"low":205,"close":416,"change":417,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",25.13,0,32956.5157,143,25.1371,{"date":422,"open":423,"high":20,"low":423,"close":416,"change":21,"percent_change":22,"volume":424,"transactions":425,"vwap":426},"2026-08-27",25.11,30085.0047,118,25.1335,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",25.06,25.1,25.02,0.1,0.4,31476.1157,104,25.0669,{"date":438,"open":19,"high":423,"low":408,"close":408,"change":439,"percent_change":235,"volume":440,"transactions":441,"vwap":442},"2026-08-25",0.0189,21608.1157,67,25.0364,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":226,"volume":449,"transactions":450,"vwap":451},"2026-08-24",24.45,25.01,24.9811,-0.0189,34609.6157,133,24.9648,{"date":453,"open":194,"high":408,"low":454,"close":408,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",24.92,0.05,0.2,32868.6747,91,24.9694,{"date":461,"open":462,"high":462,"low":463,"close":194,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",25.16,24.93,-0.1716,-0.68,26253.5737,106,25.0432,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",25.1501,25.219,25.1216,-0.1484,-0.59,27207.1557,115,25.1807,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",25.32,25.33,25.2401,25.27,-0.2303,-0.9,34695.1157,72,25.284,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",25.61,25.5,25.5003,-0.1197,-0.47,18004.1157,83,25.5378,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",25.635,25.54,25.62,-0.015,-0.06,31867.2247,113,25.5896,{"date":511,"open":512,"high":513,"low":514,"close":502,"change":264,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",25.705,25.71,25.63,0.23,52532.1157,136,25.6699,{"date":520,"open":521,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",25.591,25.64,25.575,0.065,0.25,19076.0937,75,25.6198,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":318,"percent_change":149,"volume":534,"transactions":535,"vwap":536},"2026-08-11",25.76,25.495,25.51,37807.8517,130,25.611,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":28,"vwap":545},"2026-08-10",25.68,25.5227,25.6,-0.045,-0.18,60548.8387,25.5527,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",25.57,25.66,25.5501,25.645,0.125,0.49,18666.7547,97,25.6234,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":21,"percent_change":22,"volume":562,"transactions":563,"vwap":564},"2026-08-06",25.605,25.48,25.52,30828.1157,85,25.5234,{"date":566,"open":532,"high":541,"low":567,"close":568,"change":417,"percent_change":417,"volume":569,"transactions":293,"vwap":570},"2026-08-05",25.45,25.49,22417.1157,25.514,{"date":572,"open":573,"high":574,"low":573,"close":568,"change":72,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",25.195,25.519,1.88,35599.1157,237,25.4184,{"date":580,"open":232,"high":205,"low":232,"close":431,"change":581,"percent_change":582,"volume":583,"transactions":435,"vwap":584},"2026-08-03",0.15,0.6,22197.522386,25.0092,{"date":586,"open":587,"high":588,"low":589,"close":587,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",24.87,24.9362,24.68,0.2314,0.94,14740.1477,61,24.8133,{"date":596,"open":597,"high":388,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",24.56,24.5001,24.6386,0.3786,1.56,23221.4957,101,24.5513,{"date":606,"open":365,"high":388,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",24.26,-0.33,-1.34,13872.1157,92,24.4192,{"date":614,"open":335,"high":615,"low":335,"close":370,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",24.6899,-0.057,-0.23,22715.1157,100,24.619,{"date":622,"open":232,"high":232,"low":623,"close":624,"change":625,"percent_change":581,"volume":626,"transactions":627,"vwap":628},"2026-07-27",24.54,24.647,0.037,29956.1557,56,24.5989,{"date":630,"open":225,"high":631,"low":217,"close":217,"change":632,"percent_change":45,"volume":633,"transactions":634,"vwap":635},"2026-07-24",24.795,-0.0518,13982.0557,71,24.7524,{"date":637,"open":365,"high":638,"low":365,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",24.7295,24.6618,-0.2682,-1.08,12062.1157,48,24.6546,{"date":646,"open":587,"high":647,"low":648,"close":463,"change":649,"percent_change":432,"volume":650,"transactions":651,"vwap":652},"2026-07-22",24.942,24.8576,0.025,12427.1157,55,24.917,{"date":654,"open":225,"high":463,"low":225,"close":655,"change":348,"percent_change":390,"volume":656,"transactions":181,"vwap":657},"2026-07-21",24.905,19268.1157,24.8624,{"date":659,"open":587,"high":587,"low":660,"close":660,"change":661,"percent_change":226,"volume":662,"transactions":663,"vwap":664},"2026-07-20",24.7005,-0.019,14107.1157,50,24.7858,{"date":666,"open":216,"high":631,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":277,"vwap":672},"2026-07-17",24.66,24.7195,-0.2305,-0.92,23692.1157,24.7419,{"date":674,"open":377,"high":205,"low":675,"close":194,"change":327,"percent_change":410,"volume":676,"transactions":677,"vwap":678},"2026-07-16",24.84,12350.1157,44,24.9772,{"date":680,"open":429,"high":185,"low":194,"close":185,"change":264,"percent_change":208,"volume":681,"transactions":310,"vwap":682},"2026-07-15",22467.1157,25.0196,{"date":684,"open":409,"high":481,"low":250,"close":289,"change":187,"percent_change":188,"volume":685,"transactions":686,"vwap":687},"2026-07-14",22387.1157,76,25.109,{"date":689,"open":250,"high":409,"low":207,"close":196,"change":45,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-13",-0.84,13769.3967,60,24.9083,{"date":695,"open":696,"high":423,"low":697,"close":430,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":430},"2026-07-10",25.0090008,24.98,0.119,0.48,19800,{"date":702,"open":703,"high":704,"low":251,"close":705,"change":706,"percent_change":198,"volume":707,"transactions":9,"vwap":705},"2026-07-09",24.94,25.43,24.981,0.188,51700,{"date":709,"open":401,"high":710,"low":401,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-08",24.799,24.793,-0.027,-0.11,31500,{"date":716,"open":206,"high":207,"low":589,"close":206,"change":506,"percent_change":156,"volume":717,"transactions":9,"vwap":206},"2026-07-07",35000,{"date":719,"open":272,"high":194,"low":272,"close":260,"change":581,"percent_change":720,"volume":721,"transactions":9,"vwap":260},"2026-07-06",0.61,37800,{"date":723,"open":675,"high":408,"low":365,"close":386,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":386},"2026-07-02",-0.05,-0.2,25300,{"date":728,"open":729,"high":675,"low":667,"close":225,"change":37,"percent_change":275,"volume":730,"transactions":9,"vwap":225},"2026-07-01",24.7,54500,{"date":732,"open":288,"high":408,"low":288,"close":408,"change":733,"percent_change":110,"volume":734,"transactions":9,"vwap":408},"2026-06-30",0.255,27700,{"date":736,"open":298,"high":225,"low":217,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-29",24.745,0.235,0.96,28500,{"date":742,"open":445,"high":364,"low":743,"close":215,"change":371,"percent_change":744,"volume":745,"transactions":9,"vwap":215},"2026-06-26",24.43,-0.53,21800,{"date":747,"open":748,"high":251,"low":623,"close":298,"change":144,"percent_change":226,"volume":749,"transactions":9,"vwap":298},"2026-06-25",24.71,36400,{"date":751,"open":752,"high":204,"low":388,"close":667,"change":712,"percent_change":713,"volume":753,"transactions":9,"vwap":667},"2026-06-24",24.76,23900,{"date":755,"open":697,"high":697,"low":216,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-23",24.687,-0.283,-1.13,24100,{"date":761,"open":762,"high":185,"low":454,"close":250,"change":380,"percent_change":763,"volume":764,"transactions":9,"vwap":250},"2026-06-22",25.059999,-0.4,24700,{"date":766,"open":431,"high":767,"low":431,"close":19,"change":515,"percent_change":768,"volume":769,"transactions":9,"vwap":19},"2026-06-18",25.12,0.93,32600,{"date":771,"open":185,"high":185,"low":772,"close":675,"change":725,"percent_change":773,"volume":774,"transactions":9,"vwap":675},"2026-06-17",24.717,-0.8,31000,{"date":776,"open":423,"high":462,"low":408,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-16",25.040001,-0.07,-0.28,65700,{"date":782,"open":783,"high":24,"low":250,"close":423,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":423},"2026-06-15",25.030001,0.46,1.87,102300,{"date":788,"open":370,"high":748,"low":370,"close":388,"change":417,"percent_change":417,"volume":789,"transactions":9,"vwap":388},"2026-06-12",76000,{"date":791,"open":358,"high":667,"low":792,"close":388,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":388},"2026-06-11",24.31,0.37,1.52,15800,{"date":797,"open":337,"high":216,"low":326,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-10",24.28,-0.36,-1.46,28200,{"date":803,"open":386,"high":260,"low":804,"close":298,"change":283,"percent_change":805,"volume":806,"transactions":9,"vwap":298},"2026-06-09",24.21,0.16,183700,{"date":808,"open":345,"high":809,"low":810,"close":810,"change":811,"percent_change":235,"volume":812,"transactions":9,"vwap":810},"2026-06-08",24.74,24.6,0.02,18400,{"date":814,"open":454,"high":454,"low":365,"close":365,"change":496,"percent_change":79,"volume":815,"transactions":9,"vwap":365},"2026-06-05",16400,{"date":817,"open":818,"high":19,"low":377,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-04",24.965,25.049999,0.027,0.11,30600,{"date":824,"open":19,"high":767,"low":446,"close":825,"change":826,"percent_change":455,"volume":827,"transactions":9,"vwap":825},"2026-06-03",25.023001,0.013,15600,{"date":829,"open":431,"high":185,"low":818,"close":446,"change":283,"percent_change":805,"volume":830,"transactions":9,"vwap":446},"2026-06-02",21700,{"date":832,"open":194,"high":408,"low":204,"close":250,"change":833,"percent_change":834,"volume":700,"transactions":9,"vwap":250},"2026-06-01",-0.15,-0.6,{"date":836,"open":837,"high":837,"low":430,"close":767,"change":318,"percent_change":799,"volume":838,"transactions":9,"vwap":767},"2026-05-29",25.26,41700,{"date":840,"open":408,"high":17,"low":408,"close":17,"change":71,"percent_change":307,"volume":841,"transactions":9,"vwap":17},"2026-05-28",12800,{"date":843,"open":462,"high":462,"low":19,"close":844,"change":845,"percent_change":327,"volume":846,"transactions":9,"vwap":844},"2026-05-27",25.14,-0.036,39900,{"date":848,"open":17,"high":849,"low":767,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-26",25.38,25.176,0.146,0.58,36100,{"date":855,"open":423,"high":416,"low":783,"close":783,"change":811,"percent_change":235,"volume":856,"transactions":9,"vwap":783},"2026-05-22",14900,{"date":858,"open":206,"high":859,"low":206,"close":446,"change":283,"percent_change":805,"volume":860,"transactions":9,"vwap":446},"2026-05-21",25.011,20000,{"date":862,"open":748,"high":250,"low":748,"close":250,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":250},"2026-05-20",0.21,0.85,16000,{"date":867,"open":251,"high":251,"low":729,"close":752,"change":120,"percent_change":105,"volume":868,"transactions":9,"vwap":752},"2026-05-19",24900,{"date":870,"open":196,"high":871,"low":711,"close":260,"change":542,"percent_change":543,"volume":872,"transactions":9,"vwap":260},"2026-05-18",24.985,35200,{"date":874,"open":377,"high":408,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-15",24.904,24.925,-0.205,-0.82,32500,{"date":881,"open":18,"high":882,"low":883,"close":416,"change":581,"percent_change":582,"volume":884,"transactions":9,"vwap":416},"2026-05-14",25.15,25.068001,49200,{"date":886,"open":251,"high":431,"low":251,"close":697,"change":71,"percent_change":307,"volume":887,"transactions":9,"vwap":697},"2026-05-13",27100,{"date":889,"open":587,"high":463,"low":288,"close":377,"change":71,"percent_change":307,"volume":890,"transactions":9,"vwap":377},"2026-05-12",19100,{"date":892,"open":675,"high":377,"low":893,"close":675,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":675},"2026-05-11",23.985,-0.01,-0.04,19300,{"date":898,"open":454,"high":703,"low":207,"close":207,"change":899,"percent_change":543,"volume":900,"transactions":9,"vwap":207},"2026-05-08",-0.046,44600,{"date":902,"open":903,"high":903,"low":204,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-07",25.045,24.896,-0.134,-0.54,41300,{"date":909,"open":697,"high":819,"low":703,"close":783,"change":307,"percent_change":910,"volume":911,"transactions":9,"vwap":783},"2026-05-06",1.13,17500,{"date":913,"open":737,"high":207,"low":261,"close":914,"change":915,"percent_change":290,"volume":916,"transactions":9,"vwap":914},"2026-05-05",24.75,0.104,16300,{"date":918,"open":748,"high":225,"low":370,"close":919,"change":920,"percent_change":115,"volume":921,"transactions":9,"vwap":919},"2026-05-04",24.646,-0.079,43400,{"date":923,"open":260,"high":260,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-01",24.725,-0.125,-0.5,19900,{"date":929,"open":225,"high":377,"low":752,"close":207,"change":71,"percent_change":307,"volume":930,"transactions":9,"vwap":207},"2026-04-30",30000,{"date":932,"open":386,"high":225,"low":933,"close":225,"change":934,"percent_change":120,"volume":935,"transactions":9,"vwap":225},"2026-04-29",24.686,-0.03,40600,{"date":937,"open":272,"high":232,"low":914,"close":232,"change":778,"percent_change":779,"volume":938,"transactions":9,"vwap":232},"2026-04-28",10300,{"date":940,"open":270,"high":941,"low":251,"close":260,"change":899,"percent_change":543,"volume":942,"transactions":9,"vwap":260},"2026-04-27",24.9,10600,{"date":944,"open":196,"high":281,"low":587,"close":945,"change":946,"percent_change":264,"volume":812,"transactions":9,"vwap":945},"2026-04-24",24.926,0.016,{"date":948,"open":194,"high":194,"low":232,"close":377,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":377},"2026-04-23",0.09,0.36,41000,{"date":953,"open":251,"high":260,"low":272,"close":206,"change":811,"percent_change":235,"volume":954,"transactions":9,"vwap":206},"2026-04-22",26200,{"date":956,"open":260,"high":941,"low":288,"close":272,"change":506,"percent_change":156,"volume":957,"transactions":9,"vwap":272},"2026-04-21",27500,{"date":959,"open":941,"high":377,"low":207,"close":204,"change":934,"percent_change":120,"volume":960,"transactions":9,"vwap":204},"2026-04-20",29000,{"date":962,"open":675,"high":271,"low":288,"close":196,"change":307,"percent_change":963,"volume":964,"transactions":9,"vwap":196},"2026-04-17",1.14,28400,{"date":966,"open":401,"high":667,"low":365,"close":217,"change":417,"percent_change":417,"volume":967,"transactions":9,"vwap":217},"2026-04-16",32400,{"date":969,"open":970,"high":971,"low":299,"close":217,"change":949,"percent_change":793,"volume":972,"transactions":9,"vwap":217},"2026-04-15",24.55,24.615,15200,{"date":974,"open":975,"high":597,"low":975,"close":335,"change":432,"percent_change":976,"volume":977,"transactions":9,"vwap":335},"2026-04-14",24.39,0.41,25000,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":581,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-13",24.24,24.42,24.229,0.62,32900,{"date":986,"open":324,"high":324,"low":987,"close":326,"change":505,"percent_change":506,"volume":988,"transactions":9,"vwap":326},"2026-04-10",24.219,63300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-09",24.2,24.36,24.16,24.285,0.075,0.31,46300,{"date":999,"open":1000,"high":804,"low":1001,"close":804,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":804},"2026-04-08",24.14,24.07,0.486,2.05,42600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":763,"volume":1012,"transactions":9,"vwap":1010},"2026-04-07",23.62,23.735,23.57,23.724,-0.096,29600,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-06",23.69,23.82,0.259,1.1,27900,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":712,"percent_change":713,"volume":997,"transactions":9,"vwap":1024},"2026-04-02",23.36,23.61,23.561,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":71,"volume":984,"transactions":9,"vwap":1030},"2026-04-01",23.56,23.63,23.559,23.588,0.017,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":896,"transactions":9,"vwap":1035},"2026-03-31",23.27,23.571,0.451,1.95,{"date":1039,"open":1040,"high":1041,"low":25,"close":25,"change":1042,"percent_change":319,"volume":1043,"transactions":9,"vwap":25},"2026-03-30",23.24,23.26,-0.087,26600,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":641,"volume":1050,"transactions":9,"vwap":1048},"2026-03-27",23.38,23.19,23.207,-0.253,23300,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-26",23.68,23.46,-0.31,-1.3,34700,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":455,"percent_change":863,"volume":1063,"transactions":9,"vwap":1062},"2026-03-25",23.85,23.72,23.77,22200,{"date":1065,"open":1061,"high":1066,"low":1067,"close":1061,"change":1068,"percent_change":45,"volume":1069,"transactions":9,"vwap":1061},"2026-03-24",23.795,23.661,-0.049,42700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-23",23.929,23.93,23.75,23.769,0.239,1.02,24200,{"date":1080,"open":1061,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-20",23.76,23.53,-0.293,-1.23,33600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":712,"percent_change":713,"volume":1092,"transactions":9,"vwap":1091},"2026-03-19",23.772,23.9,23.73,23.823,35100,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1060,"change":1097,"percent_change":80,"volume":1098,"transactions":9,"vwap":1060},"2026-03-18",24,23.824,-0.19,42200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1103,"change":226,"percent_change":608,"volume":1104,"transactions":9,"vwap":1103},"2026-03-17",24.1,24.22,24.040001,52600,{"date":1106,"open":1000,"high":1000,"low":1107,"close":1108,"change":456,"percent_change":349,"volume":1109,"transactions":9,"vwap":1108},"2026-03-16",24.049999,24.12,26000,{"date":1111,"open":1000,"high":1112,"low":1089,"close":1113,"change":371,"percent_change":906,"volume":1114,"transactions":9,"vwap":1113},"2026-03-13",24.17,23.92,60700,{"date":1116,"open":1101,"high":1000,"low":1117,"close":1107,"change":156,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1107},"2026-03-12",24.02,-0.99,28300,{"date":1121,"open":325,"high":325,"low":804,"close":1122,"change":724,"percent_change":45,"volume":1123,"transactions":9,"vwap":1122},"2026-03-11",24.29,27000,{"date":1125,"open":980,"high":356,"low":980,"close":325,"change":811,"percent_change":235,"volume":1126,"transactions":9,"vwap":325},"2026-03-10",34400,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":805,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-09",23.98,24.365,24.32,0.66,23200,{"date":1135,"open":993,"high":326,"low":1136,"close":993,"change":37,"percent_change":486,"volume":1137,"transactions":9,"vwap":993},"2026-03-06",24.15,29900,{"date":1139,"open":358,"high":1140,"low":317,"close":357,"change":724,"percent_change":725,"volume":967,"transactions":9,"vwap":357},"2026-03-05",24.46,{"date":1142,"open":337,"high":568,"low":743,"close":743,"change":432,"percent_change":976,"volume":759,"transactions":9,"vwap":743},"2026-03-04",{"date":1144,"open":1145,"high":1146,"low":1000,"close":324,"change":725,"percent_change":878,"volume":1147,"transactions":9,"vwap":324},"2026-03-03",24.23,25.373,56300,{"date":1149,"open":743,"high":970,"low":357,"close":297,"change":1097,"percent_change":94,"volume":930,"transactions":9,"vwap":297},"2026-03-02",{"date":1151,"open":597,"high":261,"low":597,"close":261,"change":282,"percent_change":283,"volume":1152,"transactions":9,"vwap":261},"2026-02-27",38700,{"date":1154,"open":1155,"high":748,"low":1156,"close":748,"change":1157,"percent_change":100,"volume":1158,"transactions":9,"vwap":748},"2026-02-26",24.695,24.556,-0.075,10500,{"date":1160,"open":1161,"high":206,"low":1162,"close":233,"change":1163,"percent_change":198,"volume":1164,"transactions":9,"vwap":233},"2026-02-25",24.705,24.697,0.186,38200,{"date":1166,"open":597,"high":217,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":745,"transactions":9,"vwap":1168},"2026-02-24",24.541,24.599,0.139,0.57,{"date":1172,"open":623,"high":623,"low":975,"close":1140,"change":45,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1140},"2026-02-23",-0.85,17100,{"date":1176,"open":299,"high":589,"low":299,"close":216,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":216},"2026-02-20",0.158,0.64,56400,{"date":1181,"open":1182,"high":970,"low":1183,"close":1184,"change":1185,"percent_change":149,"volume":1186,"transactions":9,"vwap":1184},"2026-02-19",24.464,24.461,24.512,-0.086,41900,{"date":1188,"open":401,"high":589,"low":1189,"close":1190,"change":1191,"percent_change":307,"volume":1192,"transactions":9,"vwap":1190},"2026-02-18",24.545,24.598,0.068,34200,{"date":1194,"open":1195,"high":297,"low":1196,"close":297,"change":581,"percent_change":983,"volume":1197,"transactions":9,"vwap":297},"2026-02-17",24.41,24.401,16900,{"date":1199,"open":975,"high":597,"low":1200,"close":357,"change":506,"percent_change":161,"volume":1201,"transactions":9,"vwap":357},"2026-02-13",24.375,53600,{"date":1203,"open":1204,"high":1204,"low":358,"close":358,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":358},"2026-02-12",24.792,-0.255,-1.03,22400,{"date":1209,"open":272,"high":272,"low":1210,"close":1155,"change":1211,"percent_change":264,"volume":1212,"transactions":9,"vwap":1155},"2026-02-11",24.671,0.015,20600,{"date":1214,"open":206,"high":675,"low":589,"close":589,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":589},"2026-02-10",-0.094,-0.38,32100,{"date":1219,"open":1220,"high":675,"low":216,"close":1221,"change":1222,"percent_change":793,"volume":1223,"transactions":9,"vwap":1221},"2026-02-09",24.729,24.774,0.092,34800,{"date":1225,"open":356,"high":261,"low":981,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-02-06",24.682,0.322,1.32,18200,{"date":1231,"open":743,"high":970,"low":992,"close":992,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":992},"2026-02-05",-0.27,-1.1,25200,{"date":1236,"open":1237,"high":1237,"low":1238,"close":364,"change":1239,"percent_change":1240,"volume":822,"transactions":9,"vwap":364},"2026-02-04",24.755,24.491,-0.16,-0.65,{"date":1242,"open":431,"high":431,"low":1243,"close":1244,"change":1239,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-03",24.651,24.79,-0.64,28000,{"date":1248,"open":250,"high":408,"low":194,"close":194,"change":1249,"percent_change":226,"volume":1250,"transactions":9,"vwap":194},"2026-02-02",-0.021,6200,{"date":1252,"open":1253,"high":431,"low":941,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-01-30",24.983,24.971,-0.084,-0.34,45100,{"date":1259,"open":260,"high":1260,"low":272,"close":1260,"change":1261,"percent_change":894,"volume":830,"transactions":9,"vwap":1260},"2026-01-29",25.055,-0.002,{"date":1263,"open":762,"high":767,"low":408,"close":1264,"change":1265,"percent_change":319,"volume":1266,"transactions":9,"vwap":1264},"2026-01-28",25.056999,-0.093,53200,{"date":1268,"open":844,"high":882,"low":185,"close":882,"change":821,"percent_change":1269,"volume":1270,"transactions":9,"vwap":882},"2026-01-27",0.44,19700,{"date":1272,"open":446,"high":1273,"low":1274,"close":777,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":777},"2026-01-26",25.049,24.998,0.17,0.68,20900,{"date":1279,"open":1280,"high":941,"low":752,"close":587,"change":455,"percent_change":456,"volume":1281,"transactions":9,"vwap":587},"2026-01-23",24.761,26500,{"date":1283,"open":1284,"high":204,"low":1285,"close":206,"change":821,"percent_change":1286,"volume":1287,"transactions":9,"vwap":206},"2026-01-22",24.794,24.791,0.45,18500,{"date":1289,"open":1290,"high":232,"low":729,"close":748,"change":1291,"percent_change":784,"volume":1292,"transactions":9,"vwap":748},"2026-01-21",24.716,0.113,23700,{"date":1294,"open":752,"high":1295,"low":370,"close":1296,"change":1297,"percent_change":1298,"volume":860,"transactions":9,"vwap":1296},"2026-01-20",24.772,24.597,-0.411,-1.64,{"date":1300,"open":250,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-01-16",25.039,24.968,25.0079994,0.033,0.13,12300,{"date":1308,"open":777,"high":18,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":964,"transactions":9,"vwap":1310},"2026-01-15",24.934,24.975,0.085,0.34,{"date":1314,"open":463,"high":463,"low":1315,"close":196,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":196},"2026-01-14",24.836,-0.157,-0.63,28800,{"date":1320,"open":1321,"high":1321,"low":281,"close":1322,"change":1323,"percent_change":166,"volume":726,"transactions":9,"vwap":1322},"2026-01-13",25.129,25.047001,-0.173,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":949,"percent_change":950,"volume":1329,"transactions":9,"vwap":1327},"2026-01-12",25.166,25.22,25.133,7806700,{"date":1331,"open":462,"high":1332,"low":416,"close":416,"change":1333,"percent_change":1269,"volume":1334,"transactions":9,"vwap":416},"2026-01-09",25.169,0.111,269600,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":725,"volume":417,"transactions":9,"vwap":1337},"2026-01-08",25.018999,-0.051,{"date":1340,"open":19,"high":19,"low":19,"close":19,"change":1341,"percent_change":895,"volume":417,"transactions":9,"vwap":19},"2026-01-07",-0.009,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":417,"transactions":9,"vwap":1344},"2026-01-06",25.079,0.202,0.81,{"date":1348,"open":703,"high":703,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-05",24.877,0.128,0.52,1200,{"date":1354,"open":752,"high":752,"low":1355,"close":1355,"change":1356,"percent_change":218,"volume":619,"transactions":9,"vwap":1355},"2026-01-02",24.749,-0.043,{"date":1358,"open":1204,"high":1204,"low":1204,"close":1204,"change":1359,"percent_change":1360,"volume":619,"transactions":9,"vwap":1204},"2025-12-31",-0.137,-0.55,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2025-12-30",24.931,24.929,-0.102,-0.41,2100,{"date":1369,"open":19,"high":19,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2025-12-29",25.031,-0.099,-0.39,4000,{"date":1375,"open":416,"high":844,"low":430,"close":416,"change":455,"percent_change":456,"volume":1376,"transactions":9,"vwap":416},"2025-12-26",22300,{"date":1378,"open":18,"high":18,"low":18,"close":18,"change":995,"percent_change":1379,"volume":619,"transactions":9,"vwap":18},"2025-12-24",0.3,{"date":1381,"open":250,"high":1382,"low":250,"close":1382,"change":552,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-12-23",25.0049992,0.5,38000,{"date":1386,"open":260,"high":260,"low":260,"close":260,"change":821,"percent_change":1269,"volume":417,"transactions":9,"vwap":260},"2025-12-22",{"date":1388,"open":288,"high":288,"low":288,"close":288,"change":1389,"percent_change":253,"volume":619,"transactions":9,"vwap":288},"2025-12-19",0.132,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":188,"volume":619,"transactions":9,"vwap":1392},"2025-12-18",24.638,0.138,{"date":1395,"open":299,"high":299,"low":299,"close":299,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":299},"2025-12-17",-0.183,-0.74,200,{"date":1400,"open":667,"high":1401,"low":667,"close":1401,"change":1402,"percent_change":833,"volume":619,"transactions":9,"vwap":1401},"2025-12-16",24.683,-0.037,{"date":1404,"open":261,"high":261,"low":261,"close":261,"change":542,"percent_change":543,"volume":417,"transactions":9,"vwap":261},"2025-12-15",{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":1398,"transactions":9,"vwap":1407},"2025-12-12",24.765,-0.245,-0.98,{"date":178,"open":446,"high":446,"low":446,"close":446,"change":417,"percent_change":417,"volume":1411,"transactions":9,"vwap":446},394700]