[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCNM":3,"homepage-market-summary":29,"stock-historical-SCNM":171},{"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},4.0873,0.9552,"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":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":25,"period_low":20,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},63760,13134509.150747,-6.97,"2025-12-11",[180,183,193,204,214,224,235,245,254,264,274,284,295,305,313,323,332,339,347,356,365,375,383,393,402,410,416,425,435,443,452,461,468,478,483,491,500,508,517,527,538,548,556,562,568,576,584,590,597,604,612,619,625,635,641,648,657,665,673,683,693,703,709,715,719,724,732,739,744,749,755,760,766,770,775,783,789,796,800,805,808,813,819,822,826,833,837,840,843,846,850,853,857,860,866,871,876,882,887,890,896,902,906,911,915,920,925,931,935,941,946,951,954,957,961,963,966,969,973,976,981,984,986,990,993,996,999,1003,1007,1009,1012,1015,1020,1024,1030,1034,1038,1042,1045,1051,1056,1059,1063,1066,1069,1075,1079,1084,1088,1091,1095,1102,1106,1112,1117,1123,1130,1134,1139,1145,1149,1153,1157,1159,1163,1166,1169,1175,1179,1184,1187,1191,1196,1201,1205,1209,1212,1215,1219,1221,1227,1230,1233,1236,1239,1241,1244,1248,1250,1252,1255,1259,1261,1263,1265,1267,1269,1272,1274,1276,1278,1280,1282,1284,1286,1289],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},104,23.3722,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",23.57,23.58,23.5,-0.042,-0.18,28771.5611,58,23.5538,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",23.48,23.595,23.4427,23.5649,0.0473,0.2,13039.3681,96,23.5184,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":149,"volume":211,"transactions":212,"vwap":213},"2026-10-02",23.78,23.785,23.51,23.5176,-0.0824,56084.4721,351,23.577,{"date":215,"open":216,"high":217,"low":185,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",23.62,23.625,23.6,0.0763,0.32,34807.5611,48,23.6013,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",23.54,23.61,23.52,23.5237,0.1587,0.68,4070.2021,64,23.5628,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",23.36,23.365,23.3299,-0.1112,-0.47,14364.0831,27,23.345,{"date":246,"open":18,"high":195,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",23.395,23.4762,-0.1788,-0.76,26590.98842,67,23.4403,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":120,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",23.71,23.74,23.63,23.655,-0.5,31344.799501,149,23.6908,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",23.8251,23.73,23.775,-0.125,-0.52,7292.5611,50,23.7718,{"date":275,"open":276,"high":277,"low":206,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",23.999,23.9999,23.9,-0.1992,-0.83,10315.5611,43,23.878,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",24.13,24.19,24.0899,24.0992,-0.0357,-0.15,17846.5611,107,24.1189,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":-6,"volume":302,"transactions":303,"vwap":304},"2026-09-21",24.145,24.16,24.1101,24.1349,-0.0001,10668.5611,128,24.1375,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":310,"percent_change":161,"volume":311,"transactions":222,"vwap":312},"2026-09-18",24.1,24.135,24.07,-0.06,20492.5611,24.0818,{"date":314,"open":315,"high":316,"low":317,"close":315,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",24.195,24.2,24.18,0.065,0.27,16113.5611,36,24.1958,{"date":324,"open":298,"high":325,"low":326,"close":286,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",24.17,24.08,0.06,0.25,34795.9361,215,24.1229,{"date":333,"open":334,"high":335,"low":309,"close":309,"change":120,"percent_change":260,"volume":336,"transactions":337,"vwap":338},"2026-09-15",24.14,24.15,43651.7311,42,24.1098,{"date":340,"open":317,"high":341,"low":325,"close":287,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",24.23,-0.04,-0.17,17101.5611,35,24.2105,{"date":348,"open":325,"high":349,"low":350,"close":341,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",24.25,24.1601,0.0934,0.39,12268.7941,66,24.2091,{"date":357,"open":308,"high":316,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",24.12,24.1366,-0.1834,-0.75,19756.5611,40,24.1468,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":189,"volume":372,"transactions":373,"vwap":374},"2026-09-09",24.39,24.42,24.3,24.32,-0.045,12421.5611,60,24.3547,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":310,"volume":380,"transactions":381,"vwap":382},"2026-09-08",24.4499,24.365,-0.015,19295.6781,38,24.3935,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",24.425,24.46,24.38,-0.0179,-0.07,19504.1681,163,24.4396,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",24.51,24.3979,-0.0571,-0.23,19612.8001,46,24.4826,{"date":403,"open":386,"high":404,"low":368,"close":405,"change":406,"percent_change":144,"volume":407,"transactions":408,"vwap":409},"2026-09-02",24.49,24.455,-0.005,29339.5611,156,24.4611,{"date":411,"open":412,"high":412,"low":385,"close":386,"change":343,"percent_change":166,"volume":413,"transactions":414,"vwap":415},"2026-09-01",24.53,14216.0601,98,24.47,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":120,"volume":423,"transactions":233,"vwap":424},"2026-08-31",24.615,24.65,24.61,24.63,-0.03,39754.5611,24.6263,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",24.71,24.72,24.66,-0.05,-0.2,12194.5611,59,24.6791,{"date":436,"open":437,"high":437,"low":427,"close":427,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",24.74,-0.035,-0.14,20757.5161,49,24.7196,{"date":444,"open":437,"high":445,"low":437,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",24.75,24.745,-0.0199,-0.08,17096.7211,70,24.7452,{"date":453,"open":437,"high":454,"low":437,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",24.77,24.7649,0.0449,0.18,6961.2181,34,24.7497,{"date":462,"open":428,"high":437,"low":463,"close":428,"change":464,"percent_change":144,"volume":465,"transactions":466,"vwap":467},"2026-08-24",24.6939,-0.0049,11076.5611,85,24.7268,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",24.68,24.73,24.7249,-0.0251,-0.1,47268.5611,97,24.7006,{"date":479,"open":480,"high":445,"low":480,"close":445,"change":144,"percent_change":448,"volume":481,"transactions":381,"vwap":482},"2026-08-20",24.69,15251.8271,24.7242,{"date":484,"open":485,"high":486,"low":446,"close":454,"change":487,"percent_change":220,"volume":488,"transactions":489,"vwap":490},"2026-08-19",24.7638,24.7899,0.08,21879.9221,71,24.7701,{"date":492,"open":493,"high":494,"low":495,"close":480,"change":496,"percent_change":156,"volume":497,"transactions":498,"vwap":499},"2026-08-18",24.665,24.7,24.655,-0.0599,11675.5611,47,24.6902,{"date":501,"open":502,"high":503,"low":471,"close":504,"change":505,"percent_change":100,"volume":506,"transactions":321,"vwap":507},"2026-08-17",24.78,24.82,24.7499,-0.0751,7269.3034,24.7841,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":496,"percent_change":156,"volume":514,"transactions":515,"vwap":516},"2026-08-14",24.87,24.8749,24.8,24.825,36518.3034,52,24.8222,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",24.85,24.91,24.8849,0.0049,0.02,19691.3034,84,24.8914,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",24.89,24.905,24.86,24.88,0.0401,0.16,33790.3034,125,24.8769,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":222,"vwap":547},"2026-08-11",24.84,24.865,24.81,24.8399,0.0099,0.04,15651.8274,24.8421,{"date":549,"open":550,"high":541,"low":551,"close":550,"change":552,"percent_change":342,"volume":553,"transactions":554,"vwap":555},"2026-08-10",24.83,24.8001,-0.01,50029.220526,180,24.8291,{"date":557,"open":558,"high":541,"low":558,"close":540,"change":545,"percent_change":534,"volume":559,"transactions":560,"vwap":561},"2026-08-07",24.805,33133.5394,94,24.8221,{"date":563,"open":445,"high":512,"low":471,"close":512,"change":564,"percent_change":565,"volume":566,"transactions":293,"vwap":567},"2026-08-06",0.0251,0.1,238309.3034,24.7791,{"date":569,"open":570,"high":502,"low":445,"close":571,"change":572,"percent_change":487,"volume":573,"transactions":574,"vwap":575},"2026-08-05",24.76,24.7749,0.0199,14004.3034,68,24.7634,{"date":577,"open":437,"high":454,"low":578,"close":579,"change":318,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",24.7312,24.755,0.26,27700.3504,208,24.7532,{"date":585,"open":480,"high":494,"low":586,"close":480,"change":587,"percent_change":37,"volume":588,"transactions":337,"vwap":589},"2026-08-03",24.67,-0.055,14564.3034,24.6853,{"date":591,"open":471,"high":446,"low":592,"close":446,"change":593,"percent_change":342,"volume":594,"transactions":595,"vwap":596},"2026-07-31",24.7051,-0.0099,32063.3034,29,24.7229,{"date":598,"open":470,"high":454,"low":470,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":345,"vwap":603},"2026-07-30",24.7549,-0.0226,-0.09,8246.3034,24.7273,{"date":605,"open":502,"high":558,"low":606,"close":607,"change":608,"percent_change":552,"volume":609,"transactions":610,"vwap":611},"2026-07-29",24.765,24.7775,-0.0025,43431.3034,99,24.7813,{"date":613,"open":614,"high":542,"low":454,"close":502,"change":615,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",24.7901,0,22057.3034,82,24.8061,{"date":620,"open":621,"high":512,"low":454,"close":502,"change":533,"percent_change":534,"volume":622,"transactions":623,"vwap":624},"2026-07-27",24.7902,7857.9104,32,24.7855,{"date":626,"open":445,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",24.79,24.7333,24.7399,0.0299,0.12,12083.3034,124,24.7567,{"date":636,"open":437,"high":454,"low":419,"close":427,"change":291,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",-0.6,34843.4014,102,24.7086,{"date":642,"open":529,"high":643,"low":540,"close":531,"change":644,"percent_change":37,"volume":645,"transactions":646,"vwap":647},"2026-07-22",24.96,-0.0549,17909.3034,56,24.8722,{"date":649,"open":650,"high":651,"low":520,"close":652,"change":653,"percent_change":439,"volume":654,"transactions":655,"vwap":656},"2026-07-21",24.935,24.94,24.9149,-0.0349,5036.3034,21,24.9331,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":189,"volume":663,"transactions":623,"vwap":664},"2026-07-20",24.98,24.945,24.9498,-0.0451,11129.3434,24.9671,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":523,"volume":671,"transactions":233,"vwap":672},"2026-07-17",24.99,24.9949,24.95,0.0047,21998.3034,24.9638,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":303,"vwap":682},"2026-07-16",25.01,25.03,24.93,24.9902,-0.0399,-0.16,25841.5884,24.9913,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":439,"volume":690,"transactions":691,"vwap":692},"2026-07-15",25.04,25.06,25,25.0301,-0.0363,21096.3034,74,25.0421,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":272,"vwap":702},"2026-07-14",25.0701,25.11,25.05,25.0664,0.0015,0.01,6840.3034,25.0828,{"date":704,"open":676,"high":705,"low":675,"close":706,"change":522,"percent_change":523,"volume":707,"transactions":498,"vwap":708},"2026-07-13",25.07,25.0649,198374.9874,25.052,{"date":710,"open":711,"high":705,"low":667,"close":712,"change":713,"percent_change":457,"volume":714,"transactions":9,"vwap":712},"2026-07-10",25.030001,25.059999,0.045,34300,{"date":716,"open":712,"high":712,"low":717,"close":717,"change":615,"percent_change":615,"volume":718,"transactions":9,"vwap":717},"2026-07-09",25.014999,19600,{"date":720,"open":721,"high":722,"low":721,"close":717,"change":310,"percent_change":156,"volume":723,"transactions":9,"vwap":717},"2026-07-08",25.0049992,25.040001,11800,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":389,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-07",25.094999,25.12,25.073999,25.075001,-0.28,10900,{"date":733,"open":734,"high":735,"low":696,"close":736,"change":737,"percent_change":565,"volume":738,"transactions":9,"vwap":736},"2026-07-06",25.114,25.16,25.145,0.025,23400,{"date":740,"open":727,"high":741,"low":742,"close":727,"change":379,"percent_change":310,"volume":743,"transactions":9,"vwap":727},"2026-07-02",25.13,25.08,9400,{"date":745,"open":712,"high":746,"low":712,"close":747,"change":144,"percent_change":448,"volume":748,"transactions":9,"vwap":747},"2026-07-01",25.15,25.135,13900,{"date":750,"open":751,"high":751,"low":746,"close":752,"change":753,"percent_change":120,"volume":754,"transactions":9,"vwap":752},"2026-06-30",25.18,25.155,-0.029,8400,{"date":756,"open":746,"high":757,"low":746,"close":757,"change":758,"percent_change":545,"volume":759,"transactions":9,"vwap":757},"2026-06-29",25.184,0.009,15700,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":764,"percent_change":631,"volume":765,"transactions":9,"vwap":763},"2026-06-26",25.14,25.175,0.03,17700,{"date":767,"open":762,"high":768,"low":741,"close":736,"change":523,"percent_change":487,"volume":769,"transactions":9,"vwap":736},"2026-06-25",25.185,24200,{"date":771,"open":696,"high":746,"low":705,"close":772,"change":327,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-24",25.125,0.24,20200,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-23",25.09,25.1,25.065001,-0.032,-0.13,6900,{"date":784,"open":785,"high":727,"low":712,"close":786,"change":787,"percent_change":422,"volume":788,"transactions":9,"vwap":786},"2026-06-22",25.084999,25.097,-0.008,21500,{"date":790,"open":791,"high":792,"low":777,"close":791,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":791},"2026-06-18",25.105,25.134,0.105,0.42,20300,{"date":797,"open":722,"high":729,"low":687,"close":687,"change":798,"percent_change":100,"volume":799,"transactions":9,"vwap":687},"2026-06-17",-0.074,14000,{"date":801,"open":777,"high":802,"low":705,"close":728,"change":803,"percent_change":-6,"volume":804,"transactions":9,"vwap":728},"2026-06-16",25.108,-0.001,15600,{"date":806,"open":777,"high":777,"low":712,"close":729,"change":737,"percent_change":565,"volume":807,"transactions":9,"vwap":729},"2026-06-15",9800,{"date":809,"open":722,"high":712,"low":722,"close":810,"change":811,"percent_change":327,"volume":812,"transactions":9,"vwap":810},"2026-06-12",25.049999,0.015,15900,{"date":814,"open":815,"high":712,"low":816,"close":817,"change":523,"percent_change":487,"volume":818,"transactions":9,"vwap":817},"2026-06-11",25.055,25.02,25.035,10500,{"date":820,"open":729,"high":729,"low":667,"close":717,"change":448,"percent_change":115,"volume":821,"transactions":9,"vwap":717},"2026-06-10",30300,{"date":823,"open":785,"high":778,"low":659,"close":726,"change":824,"percent_change":200,"volume":825,"transactions":9,"vwap":726},"2026-06-09",0.051,24600,{"date":827,"open":817,"high":828,"low":829,"close":830,"change":831,"percent_change":523,"volume":832,"transactions":9,"vwap":830},"2026-06-08",25.045,25.025,25.044001,0.004,8200,{"date":834,"open":667,"high":722,"low":835,"close":722,"change":144,"percent_change":448,"volume":836,"transactions":9,"vwap":722},"2026-06-05",24.985,951600,{"date":838,"open":816,"high":705,"low":643,"close":712,"change":422,"percent_change":120,"volume":839,"transactions":9,"vwap":712},"2026-06-04",31800,{"date":841,"open":687,"high":786,"low":667,"close":777,"change":764,"percent_change":631,"volume":842,"transactions":9,"vwap":777},"2026-06-03",21000,{"date":844,"open":705,"high":742,"low":722,"close":712,"change":713,"percent_change":457,"volume":845,"transactions":9,"vwap":712},"2026-06-02",36500,{"date":847,"open":848,"high":816,"low":677,"close":717,"change":430,"percent_change":431,"volume":849,"transactions":9,"vwap":717},"2026-06-01",24.938,12200,{"date":851,"open":705,"high":742,"low":810,"close":779,"change":764,"percent_change":631,"volume":852,"transactions":9,"vwap":779},"2026-05-29",48600,{"date":854,"open":722,"high":722,"low":717,"close":817,"change":855,"percent_change":200,"volume":856,"transactions":9,"vwap":817},"2026-05-28",0.05,5000,{"date":858,"open":651,"high":675,"low":651,"close":835,"change":713,"percent_change":457,"volume":859,"transactions":9,"vwap":835},"2026-05-27",8800,{"date":861,"open":862,"high":669,"low":529,"close":651,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":651},"2026-05-26",24.915,0.14,0.56,16600,{"date":867,"open":868,"high":512,"low":868,"close":512,"change":869,"percent_change":327,"volume":870,"transactions":9,"vwap":512},"2026-05-22",24.781,0.016,4300,{"date":872,"open":627,"high":512,"low":579,"close":873,"change":874,"percent_change":700,"volume":875,"transactions":9,"vwap":873},"2026-05-21",24.784,0.003,8000,{"date":877,"open":454,"high":878,"low":606,"close":868,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":868},"2026-05-20",24.785,0.031,0.13,30900,{"date":883,"open":570,"high":570,"low":884,"close":445,"change":885,"percent_change":100,"volume":886,"transactions":9,"vwap":445},"2026-05-19",24.681,-0.075,9600,{"date":888,"open":503,"high":550,"low":627,"close":513,"change":406,"percent_change":144,"volume":889,"transactions":9,"vwap":513},"2026-05-18",6300,{"date":891,"open":512,"high":550,"low":892,"close":550,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":550},"2026-05-15",24.782,-0.107,-0.43,16300,{"date":897,"open":643,"high":659,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-14",24.937,0.027,0.11,27700,{"date":903,"open":904,"high":904,"low":550,"close":520,"change":905,"percent_change":431,"volume":845,"transactions":9,"vwap":520},"2026-05-13",24.97,-0.051,{"date":907,"open":643,"high":712,"low":669,"close":908,"change":909,"percent_change":680,"volume":910,"transactions":9,"vwap":908},"2026-05-12",24.961,-0.039,22500,{"date":912,"open":711,"high":711,"low":667,"close":687,"change":913,"percent_change":523,"volume":914,"transactions":9,"vwap":687},"2026-05-11",0.005,3900,{"date":916,"open":810,"high":810,"low":643,"close":917,"change":918,"percent_change":71,"volume":919,"transactions":9,"vwap":917},"2026-05-08",24.995,0.017,16900,{"date":921,"open":816,"high":816,"low":643,"close":922,"change":923,"percent_change":389,"volume":924,"transactions":9,"vwap":922},"2026-05-07",24.978,-0.017,12400,{"date":926,"open":927,"high":675,"low":643,"close":917,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":917},"2026-05-06",25.00099945,0.075,0.3,13200,{"date":932,"open":904,"high":667,"low":532,"close":933,"change":552,"percent_change":342,"volume":934,"transactions":9,"vwap":933},"2026-05-05",24.92,18200,{"date":936,"open":937,"high":938,"low":939,"close":677,"change":438,"percent_change":439,"volume":940,"transactions":9,"vwap":677},"2026-05-04",24.943,24.955,24.9,30800,{"date":942,"open":687,"high":675,"low":519,"close":943,"change":944,"percent_change":945,"volume":769,"transactions":9,"vwap":943},"2026-05-01",24.965,-0.073,-0.29,{"date":947,"open":810,"high":810,"low":816,"close":948,"change":949,"percent_change":880,"volume":950,"transactions":9,"vwap":948},"2026-04-30",25.038,0.033,17400,{"date":952,"open":667,"high":722,"low":904,"close":721,"change":342,"percent_change":680,"volume":953,"transactions":9,"vwap":721},"2026-04-29",18300,{"date":955,"open":722,"high":810,"low":675,"close":828,"change":144,"percent_change":448,"volume":956,"transactions":9,"vwap":828},"2026-04-28",5500,{"date":958,"open":777,"high":959,"low":722,"close":779,"change":379,"percent_change":310,"volume":960,"transactions":9,"vwap":779},"2026-04-27",25.096001,18100,{"date":962,"open":777,"high":777,"low":712,"close":742,"change":913,"percent_change":523,"volume":832,"transactions":9,"vwap":742},"2026-04-24",{"date":964,"open":777,"high":777,"low":816,"close":729,"change":700,"percent_change":545,"volume":965,"transactions":9,"vwap":729},"2026-04-23",20000,{"date":967,"open":705,"high":742,"low":815,"close":779,"change":523,"percent_change":487,"volume":968,"transactions":9,"vwap":779},"2026-04-22",20600,{"date":970,"open":810,"high":705,"low":722,"close":828,"change":971,"percent_change":422,"volume":972,"transactions":9,"vwap":828},"2026-04-21",-0.007,14100,{"date":974,"open":722,"high":778,"low":722,"close":708,"change":971,"percent_change":422,"volume":975,"transactions":9,"vwap":708},"2026-04-20",16400,{"date":977,"open":705,"high":777,"low":687,"close":978,"change":979,"percent_change":773,"volume":980,"transactions":9,"vwap":978},"2026-04-17",25.059,0.059,32400,{"date":982,"open":659,"high":675,"low":659,"close":687,"change":855,"percent_change":200,"volume":983,"transactions":9,"vwap":687},"2026-04-16",34500,{"date":985,"open":904,"high":667,"low":669,"close":669,"change":430,"percent_change":431,"volume":804,"transactions":9,"vwap":669},"2026-04-15",{"date":987,"open":816,"high":711,"low":667,"close":687,"change":988,"percent_change":474,"volume":989,"transactions":9,"vwap":687},"2026-04-14",-0.025,5300,{"date":991,"open":659,"high":829,"low":520,"close":829,"change":318,"percent_change":580,"volume":992,"transactions":9,"vwap":829},"2026-04-13",10200,{"date":994,"open":667,"high":667,"low":669,"close":643,"change":144,"percent_change":448,"volume":995,"transactions":9,"vwap":643},"2026-04-10",74200,{"date":997,"open":643,"high":687,"low":529,"close":659,"change":545,"percent_change":534,"volume":998,"transactions":9,"vwap":659},"2026-04-09",36000,{"date":1000,"open":816,"high":777,"low":520,"close":651,"change":1001,"percent_change":863,"volume":1002,"transactions":9,"vwap":651},"2026-04-08",0.035,15200,{"date":1004,"open":532,"high":1005,"low":510,"close":530,"change":913,"percent_change":523,"volume":1006,"transactions":9,"vwap":530},"2026-04-07",24.928,11500,{"date":1008,"open":643,"high":643,"low":510,"close":939,"change":422,"percent_change":120,"volume":992,"transactions":9,"vwap":939},"2026-04-06",{"date":1010,"open":531,"high":669,"low":531,"close":677,"change":327,"percent_change":773,"volume":1011,"transactions":9,"vwap":677},"2026-04-02",43100,{"date":1013,"open":502,"high":529,"low":502,"close":510,"change":700,"percent_change":545,"volume":1014,"transactions":9,"vwap":510},"2026-04-01",17900,{"date":1016,"open":519,"high":529,"low":512,"close":531,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":531},"2026-03-31",0.09,0.36,15500,{"date":1021,"open":502,"high":512,"low":437,"close":454,"change":1022,"percent_change":534,"volume":1023,"transactions":9,"vwap":454},"2026-03-30",0.039,43200,{"date":1025,"open":470,"high":454,"low":1026,"close":1027,"change":1028,"percent_change":615,"volume":1029,"transactions":9,"vwap":1027},"2026-03-27",24.64,24.731,0.001,22600,{"date":1031,"open":502,"high":558,"low":427,"close":471,"change":474,"percent_change":1032,"volume":1033,"transactions":9,"vwap":471},"2026-03-26",-0.4,35700,{"date":1035,"open":512,"high":540,"low":502,"close":550,"change":631,"percent_change":1036,"volume":1037,"transactions":9,"vwap":550},"2026-03-25",0.49,14700,{"date":1039,"open":540,"high":519,"low":494,"close":427,"change":680,"percent_change":1040,"volume":1041,"transactions":9,"vwap":427},"2026-03-24",-0.64,545600,{"date":1043,"open":939,"high":933,"low":510,"close":510,"change":327,"percent_change":773,"volume":1044,"transactions":9,"vwap":510},"2026-03-23",17600,{"date":1046,"open":687,"high":687,"low":1047,"close":542,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":542},"2026-03-20",24.802,-0.236,-0.94,31200,{"date":1052,"open":742,"high":742,"low":675,"close":1053,"change":1054,"percent_change":439,"volume":1055,"transactions":9,"vwap":1053},"2026-03-19",25.046,-0.034,7800,{"date":1057,"open":741,"high":741,"low":705,"close":742,"change":448,"percent_change":115,"volume":1058,"transactions":9,"vwap":742},"2026-03-18",19300,{"date":1060,"open":746,"high":1061,"low":762,"close":735,"change":523,"percent_change":487,"volume":1062,"transactions":9,"vwap":735},"2026-03-17",25.17,19000,{"date":1064,"open":746,"high":735,"low":741,"close":762,"change":615,"percent_change":615,"volume":1065,"transactions":9,"vwap":762},"2026-03-16",17100,{"date":1067,"open":777,"high":762,"low":777,"close":762,"change":1068,"percent_change":220,"volume":795,"transactions":9,"vwap":762},"2026-03-13",0.079,{"date":1070,"open":741,"high":762,"low":722,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-12",25.061001,-0.079,-0.31,28000,{"date":1076,"open":1077,"high":1077,"low":1078,"close":762,"change":342,"percent_change":680,"volume":832,"transactions":9,"vwap":762},"2026-03-11",25.165,25.115,{"date":1080,"open":1081,"high":1082,"low":741,"close":751,"change":422,"percent_change":120,"volume":1083,"transactions":9,"vwap":751},"2026-03-10",25.21,25.22,10100,{"date":1085,"open":1061,"high":1086,"low":1061,"close":1081,"change":523,"percent_change":487,"volume":1087,"transactions":9,"vwap":1081},"2026-03-09",25.23,31300,{"date":1089,"open":1081,"high":1082,"low":763,"close":1090,"change":587,"percent_change":37,"volume":953,"transactions":9,"vwap":1090},"2026-03-06",25.19,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":379,"percent_change":310,"volume":1083,"transactions":9,"vwap":1094},"2026-03-05",25.196,25.245,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":422,"percent_change":120,"volume":1101,"transactions":9,"vwap":1100},"2026-03-04",25.28,25.29,25.25,25.26,12600,{"date":1103,"open":1104,"high":1105,"low":727,"close":1098,"change":448,"percent_change":115,"volume":1011,"transactions":9,"vwap":1098},"2026-03-03",25.27,25.34,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":120,"percent_change":241,"volume":1111,"transactions":9,"vwap":1109},"2026-03-02",25.35,25.37,25.33,14900,{"date":1113,"open":25,"high":25,"low":1114,"close":1115,"change":700,"percent_change":545,"volume":1116,"transactions":9,"vwap":1115},"2026-02-27",25.44,25.49,18400,{"date":1118,"open":1115,"high":1115,"low":1119,"close":1120,"change":1121,"percent_change":457,"volume":1122,"transactions":9,"vwap":1120},"2026-02-26",25.45,25.48,0.047,37400,{"date":1124,"open":1125,"high":1126,"low":1100,"close":1127,"change":1128,"percent_change":1129,"volume":1065,"transactions":9,"vwap":1127},"2026-02-25",25.41,25.47,25.433,-0.028,-0.11,{"date":1131,"open":1125,"high":1132,"low":1125,"close":1132,"change":879,"percent_change":631,"volume":1133,"transactions":9,"vwap":1132},"2026-02-24",25.461,23900,{"date":1135,"open":1114,"high":1119,"low":1136,"close":1137,"change":700,"percent_change":545,"volume":1138,"transactions":9,"vwap":1137},"2026-02-23",25.411,25.43,9500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":523,"percent_change":487,"volume":1144,"transactions":9,"vwap":1142},"2026-02-20",25.4,25.42,25.38,29700,{"date":1146,"open":1141,"high":1141,"low":1147,"close":1141,"change":523,"percent_change":487,"volume":1148,"transactions":9,"vwap":1141},"2026-02-19",25.39,2700,{"date":1150,"open":1109,"high":1147,"low":1151,"close":1143,"change":879,"percent_change":631,"volume":1152,"transactions":9,"vwap":1143},"2026-02-18",25.36,19800,{"date":1154,"open":1151,"high":1109,"low":1098,"close":1155,"change":1068,"percent_change":1156,"volume":980,"transactions":9,"vwap":1155},"2026-02-17",25.349,0.31,{"date":1158,"open":1109,"high":1109,"low":1104,"close":1104,"change":448,"percent_change":115,"volume":1050,"transactions":9,"vwap":1104},"2026-02-13",{"date":1160,"open":1161,"high":1108,"low":1161,"close":1108,"change":327,"percent_change":773,"volume":1162,"transactions":9,"vwap":1108},"2026-02-12",25.31,44500,{"date":1164,"open":1099,"high":1098,"low":1099,"close":1098,"change":144,"percent_change":448,"volume":1165,"transactions":9,"vwap":1098},"2026-02-11",57500,{"date":1167,"open":1108,"high":1108,"low":762,"close":1161,"change":913,"percent_change":523,"volume":1168,"transactions":9,"vwap":1161},"2026-02-10",14800,{"date":1170,"open":1097,"high":1171,"low":1097,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-09",25.305,0.055,0.22,5200,{"date":1176,"open":1099,"high":1100,"low":1177,"close":1099,"change":988,"percent_change":474,"volume":1178,"transactions":9,"vwap":1099},"2026-02-06",25.24,36600,{"date":1180,"open":1100,"high":1181,"low":1100,"close":1182,"change":1001,"percent_change":863,"volume":1183,"transactions":9,"vwap":1182},"2026-02-05",25.276,25.275,59500,{"date":1185,"open":1081,"high":1100,"low":1081,"close":1177,"change":1001,"percent_change":863,"volume":1186,"transactions":9,"vwap":1177},"2026-02-04",43400,{"date":1188,"open":1090,"high":1081,"low":1090,"close":1189,"change":811,"percent_change":327,"volume":1190,"transactions":9,"vwap":1189},"2026-02-03",25.205,27000,{"date":1192,"open":1090,"high":1193,"low":751,"close":1090,"change":1194,"percent_change":310,"volume":1195,"transactions":9,"vwap":1090},"2026-02-02",25.2,-0.016,26700,{"date":1197,"open":1082,"high":1086,"low":1198,"close":1199,"change":949,"percent_change":880,"volume":1200,"transactions":9,"vwap":1199},"2026-01-30",25.195,25.206,32900,{"date":1202,"open":751,"high":1090,"low":735,"close":1203,"change":971,"percent_change":422,"volume":1204,"transactions":9,"vwap":1203},"2026-01-29",25.173,12300,{"date":1206,"open":763,"high":1090,"low":1207,"close":751,"change":523,"percent_change":487,"volume":1208,"transactions":9,"vwap":751},"2026-01-28",25.169,11100,{"date":1210,"open":751,"high":1090,"low":752,"close":735,"change":811,"percent_change":327,"volume":1211,"transactions":9,"vwap":735},"2026-01-27",11700,{"date":1213,"open":1061,"high":1214,"low":762,"close":736,"change":615,"percent_change":615,"volume":718,"transactions":9,"vwap":736},"2026-01-26",25.171,{"date":1216,"open":762,"high":1217,"low":742,"close":736,"change":406,"percent_change":144,"volume":1218,"transactions":9,"vwap":736},"2026-01-23",25.32,39100,{"date":1220,"open":727,"high":752,"low":727,"close":746,"change":913,"percent_change":523,"volume":1062,"transactions":9,"vwap":746},"2026-01-22",{"date":1222,"open":777,"high":1223,"low":742,"close":736,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":736},"2026-01-21",25.149,-0.065,-0.26,26300,{"date":1228,"open":904,"high":1229,"low":904,"close":1081,"change":793,"percent_change":794,"volume":718,"transactions":9,"vwap":1081},"2026-01-20",25.3,{"date":1231,"open":741,"high":762,"low":705,"close":791,"change":379,"percent_change":310,"volume":1232,"transactions":9,"vwap":791},"2026-01-16",9000,{"date":1234,"open":746,"high":746,"low":696,"close":727,"change":379,"percent_change":310,"volume":1235,"transactions":9,"vwap":727},"2026-01-15",13600,{"date":1237,"open":741,"high":736,"low":727,"close":747,"change":913,"percent_change":523,"volume":1238,"transactions":9,"vwap":747},"2026-01-14",21600,{"date":1240,"open":747,"high":762,"low":727,"close":741,"change":523,"percent_change":487,"volume":930,"transactions":9,"vwap":741},"2026-01-13",{"date":1242,"open":696,"high":741,"low":778,"close":696,"change":700,"percent_change":545,"volume":1243,"transactions":9,"vwap":696},"2026-01-12",6421800,{"date":1245,"open":777,"high":778,"low":1246,"close":778,"change":389,"percent_change":730,"volume":1247,"transactions":9,"vwap":778},"2026-01-09",25.063,178800,{"date":1249,"open":1061,"high":1061,"low":1061,"close":1061,"change":988,"percent_change":474,"volume":615,"transactions":9,"vwap":1061},"2026-01-08",{"date":1251,"open":1198,"high":1198,"low":1198,"close":1198,"change":855,"percent_change":200,"volume":615,"transactions":9,"vwap":1198},"2026-01-07",{"date":1253,"open":736,"high":736,"low":736,"close":736,"change":1254,"percent_change":764,"volume":615,"transactions":9,"vwap":736},"2026-01-06",0.007,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":949,"percent_change":880,"volume":1258,"transactions":9,"vwap":1257},"2026-01-05",25.138,100,{"date":1260,"open":791,"high":791,"low":791,"close":791,"change":545,"percent_change":534,"volume":615,"transactions":9,"vwap":791},"2026-01-02",{"date":1262,"open":779,"high":779,"low":779,"close":779,"change":615,"percent_change":615,"volume":1258,"transactions":9,"vwap":779},"2025-12-31",{"date":1264,"open":779,"high":779,"low":779,"close":779,"change":448,"percent_change":115,"volume":1258,"transactions":9,"vwap":779},"2025-12-30",{"date":1266,"open":736,"high":736,"low":736,"close":736,"change":764,"percent_change":631,"volume":615,"transactions":9,"vwap":736},"2025-12-29",{"date":1268,"open":1078,"high":1078,"low":1078,"close":1078,"change":811,"percent_change":327,"volume":615,"transactions":9,"vwap":1078},"2025-12-26",{"date":1270,"open":778,"high":778,"low":778,"close":778,"change":379,"percent_change":310,"volume":1271,"transactions":9,"vwap":778},"2025-12-24",3,{"date":1273,"open":1078,"high":1078,"low":1078,"close":1078,"change":811,"percent_change":327,"volume":615,"transactions":9,"vwap":1078},"2025-12-23",{"date":1275,"open":778,"high":778,"low":778,"close":778,"change":700,"percent_change":545,"volume":615,"transactions":9,"vwap":778},"2025-12-22",{"date":1277,"open":777,"high":777,"low":777,"close":777,"change":523,"percent_change":487,"volume":1258,"transactions":9,"vwap":777},"2025-12-19",{"date":1279,"open":705,"high":705,"low":705,"close":705,"change":552,"percent_change":342,"volume":615,"transactions":9,"vwap":705},"2025-12-18",{"date":1281,"open":742,"high":742,"low":742,"close":742,"change":552,"percent_change":342,"volume":1258,"transactions":9,"vwap":742},"2025-12-17",{"date":1283,"open":777,"high":777,"low":777,"close":777,"change":764,"percent_change":631,"volume":1258,"transactions":9,"vwap":777},"2025-12-16",{"date":1285,"open":712,"high":712,"low":712,"close":712,"change":430,"percent_change":431,"volume":615,"transactions":9,"vwap":712},"2025-12-15",{"date":1287,"open":696,"high":696,"low":696,"close":696,"change":552,"percent_change":342,"volume":1288,"transactions":9,"vwap":696},"2025-12-12",395125,{"date":178,"open":778,"high":727,"low":816,"close":727,"change":523,"percent_change":487,"volume":1290,"transactions":9,"vwap":727},395100]